Dark

IBIT20261120P33
IBIT Nov 20 2026 33.00 Put (IBIT261120P00033000)
option OPRA

EOD

Aug 20, 2026

0.7200-29.412%(-0.3000)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7400	0.8200	0.7000	0.7200	-29.412%	165	2,953	0.000%
2026-08-19	1.3000	1.3000	0.8800	1.0200	-26.087%	1,344	2,864	-29.412%
2026-08-18	1.4600	1.4600	1.3500	1.3800	-6.122%	57	2,722	-47.826%
2026-08-17	1.5000	1.5000	1.3800	1.4700	-7.547%	30	2,703	-51.020%
2026-08-14	1.6200	1.6200	1.5400	1.5900	-0.625%	34	2,686	-54.717%
2026-08-13	1.5300	1.6400	1.5000	1.6000	-1.235%	109	2,676	-55.000%
2026-08-11	1.5200	1.6200	1.5200	1.6200	+4.516%	132	2,716	-55.556%
2026-08-10	1.4600	1.5500	1.4000	1.5500	+8.392%	519	2,714	-53.548%
2026-08-07	1.4200	1.4700	1.4200	1.4300	-4.027%	118	2,432	-49.650%
2026-08-06	1.4400	1.4900	1.4400	1.4900	0.000%	36	2,370	-51.678%
2026-08-05	1.5200	1.5300	1.4900	1.4900	-3.871%	273	2,354	-51.678%
2026-08-04	1.5700	1.6000	1.5500	1.5500	-4.908%	74	2,512	-53.548%
2026-08-03	1.8300	1.8400	1.6300	1.6300	-9.945%	55	2,449	-55.828%
2026-07-31	1.9800	1.9800	1.7900	1.8100	+11.728%	22	2,414	-60.221%
2026-07-30	1.6200	1.6200	1.6200	1.6200	-14.286%	1	2,397	-55.556%
2026-07-29	1.7300	1.8900	1.7000	1.8900	+5.587%	344	2,448	-61.905%
2026-07-28	1.9200	1.9800	1.7900	1.7900	+7.831%	101	2,621	-59.777%
2026-07-27	1.7000	1.7300	1.6500	1.6600	-8.791%	1,173	2,553	-56.627%
2026-07-24	1.8200	1.9100	1.8000	1.8200	+1.676%	185	2,407	-60.440%
2026-07-23	1.8200	1.8200	1.7900	1.7900	+9.146%	58	2,402	-59.777%
2026-07-22	1.6800	1.6800	1.6400	1.6400	-1.796%	30	2,412	-56.098%
2026-07-21	1.6700	1.6700	1.6700	1.6700	-5.114%	8	2,402	-56.886%
2026-07-20	1.9000	1.9400	1.7500	1.7600	-15.385%	35	2,410	-59.091%
2026-07-17	2.1200	2.1200	2.0800	2.0800	+7.216%	1,047	2,410	-65.385%
2026-07-16	1.9200	1.9600	1.8800	1.9400	+5.435%	47	2,971	-62.887%
2026-07-15	1.8900	1.8900	1.8300	1.8400	-4.167%	57	3,001	-60.870%
2026-07-14	2.0100	2.0100	1.8900	1.9200	-20.988%	814	3,011	-62.500%
2026-07-13	2.3800	2.4300	2.3000	2.4300	+14.085%	189	3,424	-70.370%
2026-07-10	2.1100	2.1500	2.0500	2.1300	-8.190%	901	3,425	-66.197%
2026-07-09	2.3700	2.4100	2.3000	2.3200	-12.121%	212	3,418	-68.966%
2026-07-08	2.5700	2.6900	2.5300	2.6400	+17.857%	269	3,418	-72.727%
2026-07-07	2.3700	2.4000	2.1600	2.2400	-0.444%	425	3,422	-67.857%
2026-07-06	2.6500	2.6800	2.2300	2.2500	-17.582%	331	3,414	-68.000%
2026-07-02	2.6600	2.7400	2.5500	2.7300	-8.081%	535	3,405	-73.626%
2026-07-01	3.1500	3.1500	2.9500	2.9700	-9.726%	324	3,405	-75.758%
2026-06-30	3.3400	3.4500	3.2700	3.2900	+13.058%	255	3,418	-78.116%
2026-06-29	3.2500	3.3200	2.8900	2.9100	-10.462%	262	3,415	-75.258%
2026-06-26	3.6000	3.6000	3.1500	3.2500	-5.797%	72	3,394	-77.846%
2026-06-25	2.9900	3.7200	2.9900	3.4500	+4.545%	290	3,364	-79.130%
2026-06-24	2.8000	3.5100	2.8000	3.3000	+26.923%	2,356	3,255	-78.182%
2026-06-23	2.7000	2.7200	2.5600	2.6000	+13.537%	396	1,501	-72.308%
2026-06-22	2.1700	2.2900	2.1700	2.2900	-16.423%	18	1,501	-68.559%
2026-06-18	2.7200	2.7800	2.7200	2.7400	+31.731%	3	1,457	-73.723%
2026-06-17	2.1800	2.1800	2.0600	2.0800	+0.971%	87	1,457	-65.385%
2026-06-16	2.1200	2.1200	2.0500	2.0600	-2.370%	391	1,457	-65.049%
2026-06-15	2.0800	2.1100	2.0700	2.1100	-21.561%	29	1,071	-65.877%
2026-06-12	2.6900	2.7100	2.6900	2.6900	-6.597%	10	1,088	-73.234%
2026-06-11	3.0100	3.0100	2.8800	2.8800	-13.514%	4	1,098	-75.000%
2026-06-10	3.3400	3.3400	3.3300	3.3300	+3.096%	400	1,101	-78.378%
2026-06-09	3.4000	3.4000	3.2200	3.2300	+11.379%	5	701	-77.709%
2026-06-08	2.9500	2.9500	2.8400	2.9000	-22.667%	16	700	-75.172%
2026-06-05	3.6000	4.0000	3.5600	3.7500	+25.839%	632	701	-80.800%
2026-06-04	2.8900	3.0500	2.8900	2.9800	+14.615%	102	144	-75.839%
2026-06-03	2.4500	2.6000	2.4500	2.6000	+10.169%	46	91	-72.308%
2026-06-02	2.3600	2.3600	2.3600	2.3600	+34.857%	1	54	-69.492%
2026-06-01	1.7500	1.7500	1.7500	1.7500	+7.362%	1	54	-58.857%
2026-05-28	1.6300	1.6300	1.6300	1.6300	+8.667%	5	58	-55.828%
2026-05-26	1.5000	1.5000	1.5000	1.5000	+1.351%	5	53	-52.000%
2026-05-22	1.4800	1.4800	1.4800	1.4800	-3.268%	1	48	-51.351%
2026-05-21	1.5300	1.5300	1.5300	1.5300	-3.165%	1	47	-52.941%
2026-05-20	1.5800	1.5800	1.5800	1.5800	+3.947%	1	47	-54.430%
2026-05-13	1.4700	1.5200	1.4700	1.5200	+4.110%	11	47	-52.632%
2026-05-12	1.4300	1.4900	1.4300	1.4600	+5.797%	47	43	-50.685%
2026-05-11	1.4400	1.4400	1.3800	1.3800	-8.609%	6	43	-47.826%
2026-05-06	1.5100	1.5100	1.5100	1.5100	-1.307%	2	36	-52.318%
2026-05-05	1.5300	1.5300	1.5300	1.5300	-4.969%	1	38	-52.941%
2026-05-04	1.6100	1.6100	1.6100	1.6100	-6.936%	1	29	-55.280%
2026-05-01	1.7300	1.7300	1.7300	1.7300	-10.825%	10	29	-58.382%
2026-04-29	1.9400	1.9400	1.9400	1.9400	-2.020%	2	29	-62.887%
2026-04-28	1.9800	1.9800	1.9800	1.9800	+3.125%	2	27	-63.636%
2026-04-27	1.9200	1.9200	1.9200	1.9200	+2.128%	3	25	-62.500%
2026-04-24	1.8800	1.8800	1.8800	1.8800	-10.476%	2	24	-61.702%
2026-04-20	2.1200	2.1200	2.1000	2.1000	+6.599%	7	22	-65.714%
2026-04-17	2.1400	2.1400	1.9700	1.9700	-13.974%	4	15	-63.452%
2026-04-16	2.3300	2.3300	2.2900	2.2900	+0.881%	11	13	-68.559%
2026-04-15	2.2700	2.2700	2.2700	2.2700	-0.439%	1	14	-68.282%
2026-04-14	2.2800	2.2800	2.2800	2.2800	-11.284%	2	14	-68.421%
2026-04-10	2.5700	2.5700	2.5700	2.5700	-10.764%	2	14	-71.984%
2026-04-09	2.8800	2.8800	2.8800	2.8800	-23.200%	3	14	-75.000%
2026-03-31	3.9000	3.9000	3.7500	3.7500	-4.337%	4	11	-80.800%
2026-03-30	3.9200	3.9200	3.9200	3.9200	-5.542%	6	11	-81.633%
2026-03-27	4.1000	4.1500	4.1000	4.1500	+7.792%	8	13	-82.651%
2026-03-26	3.7500	3.8500	3.7500	3.8500	0.000%	7	7	-81.299%

.dark-mode .ZbDN4R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZbDN4R{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261120P33IBIT Nov 20 2026 33.00 Put (IBIT261120P00033000)option OPRA

IBIT20261120P33
IBIT Nov 20 2026 33.00 Put (IBIT261120P00033000)
option OPRA