Dark

IBIT20260918P20
IBIT Sep 18 2026 20.00 Put (IBIT260918P00020000)
option OPRA

EOD

Aug 20, 2026

0.0200-33.333%(-0.0100)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.0300	0.0200	0.0200	-33.333%	64	13,401	0.000%
2026-08-19	0.0300	0.0400	0.0200	0.0300	-25.000%	3,626	13,396	-33.333%
2026-08-18	0.0400	0.0400	0.0400	0.0400	+33.333%	1	10,734	-50.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	-25.000%	11	10,733	-33.333%
2026-08-14	0.0300	0.0400	0.0300	0.0400	-20.000%	7	10,727	-50.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	+25.000%	1	10,729	-60.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	0.000%	20	10,730	-50.000%
2026-08-10	0.0400	0.0400	0.0400	0.0400	0.000%	14	10,730	-50.000%
2026-08-07	0.0400	0.0500	0.0400	0.0400	-20.000%	202	10,716	-50.000%
2026-08-05	0.0500	0.0800	0.0500	0.0500	-16.667%	573	10,716	-60.000%
2026-08-04	0.0700	0.0700	0.0500	0.0600	0.000%	871	10,263	-66.667%
2026-08-03	0.0800	0.0800	0.0600	0.0600	-14.286%	26	9,569	-66.667%
2026-07-31	0.0700	0.0800	0.0600	0.0700	+16.667%	256	9,557	-71.429%
2026-07-30	0.0600	0.0600	0.0600	0.0600	-25.000%	1	9,429	-66.667%
2026-07-29	0.0600	0.0800	0.0600	0.0800	-11.111%	56	9,429	-75.000%
2026-07-28	0.0900	0.0900	0.0900	0.0900	+28.571%	1	9,461	-77.778%
2026-07-27	0.0700	0.0800	0.0700	0.0700	0.000%	504	9,461	-71.429%
2026-07-24	0.0700	0.0700	0.0700	0.0700	-22.222%	11	9,787	-71.429%
2026-07-23	0.0800	0.0900	0.0800	0.0900	+12.500%	29	9,777	-77.778%
2026-07-21	0.0800	0.0800	0.0800	0.0800	-11.111%	10	9,788	-75.000%
2026-07-20	0.1000	0.1000	0.0900	0.0900	-18.182%	13	9,778	-77.778%
2026-07-17	0.1100	0.1100	0.1100	0.1100	+22.222%	3	9,766	-81.818%
2026-07-15	0.0800	0.1100	0.0800	0.0900	-18.182%	19	9,766	-77.778%
2026-07-14	0.1100	0.1100	0.1100	0.1100	-15.385%	6	9,777	-81.818%
2026-07-13	0.1300	0.1300	0.1300	0.1300	+18.182%	115	9,777	-84.615%
2026-07-10	0.1200	0.1200	0.1100	0.1100	-8.333%	136	9,734	-81.818%
2026-07-09	0.1200	0.1200	0.1200	0.1200	-14.286%	3	9,661	-83.333%
2026-07-08	0.1300	0.1400	0.1300	0.1400	-6.667%	9	9,664	-85.714%
2026-07-07	0.1500	0.1500	0.1500	0.1500	+15.385%	1	9,659	-86.667%
2026-07-06	0.1300	0.1300	0.1300	0.1300	-13.333%	26	9,660	-84.615%
2026-07-02	0.1400	0.1500	0.1400	0.1500	-11.765%	2	9,634	-86.667%
2026-07-01	0.1700	0.1800	0.1600	0.1700	-15.000%	83	9,634	-88.235%
2026-06-30	0.2000	0.2100	0.2000	0.2000	-4.762%	7	9,614	-90.000%
2026-06-29	0.2200	0.2200	0.2100	0.2100	0.000%	15	9,610	-90.476%
2026-06-26	0.2200	0.2200	0.2100	0.2100	-16.000%	9	9,600	-90.476%
2026-06-25	0.2200	0.3000	0.2200	0.2500	0.000%	588	9,603	-92.000%
2026-06-24	0.2200	0.2600	0.2100	0.2500	+25.000%	591	9,202	-92.000%
2026-06-23	0.2000	0.2000	0.2000	0.2000	+11.111%	58	9,077	-90.000%
2026-06-22	0.1800	0.1800	0.1800	0.1800	-14.286%	20	9,034	-88.889%
2026-06-18	0.2200	0.2200	0.2100	0.2100	+23.529%	2	9,014	-90.476%
2026-06-17	0.1700	0.1700	0.1700	0.1700	-5.556%	20	9,014	-88.235%
2026-06-15	0.1600	0.1800	0.1500	0.1800	-10.000%	91	9,014	-88.889%
2026-06-12	0.2200	0.2200	0.2000	0.2000	-9.091%	38	9,105	-90.000%
2026-06-11	0.2400	0.2400	0.2200	0.2200	-15.385%	41	9,089	-90.909%
2026-06-10	0.2600	0.2600	0.2600	0.2600	0.000%	6	9,128	-92.308%
2026-06-09	0.2300	0.2600	0.2300	0.2600	+13.043%	2	9,133	-92.308%
2026-06-08	0.1900	0.2400	0.1900	0.2300	-30.303%	15	9,133	-91.304%
2026-06-05	0.2700	0.3400	0.2700	0.3300	+26.923%	361	9,124	-93.939%
2026-06-04	0.2600	0.2600	0.2600	0.2600	+8.333%	89	9,251	-92.308%
2026-06-03	0.2200	0.2400	0.2000	0.2400	+14.286%	202	9,169	-91.667%
2026-06-02	0.1800	0.2200	0.1600	0.2100	+23.529%	66	9,064	-90.476%
2026-06-01	0.1700	0.1700	0.1700	0.1700	+6.250%	10	9,094	-88.235%
2026-05-29	0.1600	0.1600	0.1600	0.1600	+6.667%	10	9,094	-87.500%
2026-05-28	0.1800	0.2000	0.1500	0.1500	-34.783%	1,507	9,094	-86.667%
2026-05-27	0.1900	0.2300	0.1900	0.2300	+27.778%	501	10,575	-91.304%
2026-05-26	0.2700	0.2700	0.1800	0.1800	0.000%	1,101	10,075	-88.889%
2026-05-22	0.2000	0.2000	0.1800	0.1800	-10.000%	2	9,394	-88.889%
2026-05-20	0.2000	0.2000	0.2000	0.2000	0.000%	1	9,393	-90.000%
2026-05-19	0.2000	0.2000	0.2000	0.2000	-16.667%	238	9,155	-90.000%
2026-05-18	0.2000	0.2400	0.2000	0.2400	+14.286%	3	9,155	-91.667%
2026-05-13	0.2000	0.2100	0.2000	0.2100	+16.667%	10,901	9,155	-90.476%
2026-05-12	0.1800	0.1800	0.1800	0.1800	0.000%	8	11,533	-88.889%
2026-05-11	0.1700	0.2000	0.1700	0.1800	-5.263%	67	11,533	-88.889%
2026-05-08	0.1900	0.1900	0.1900	0.1900	0.000%	90	11,536	-89.474%
2026-05-07	0.2000	0.2500	0.1900	0.1900	-5.000%	6	11,446	-89.474%
2026-05-06	0.2000	0.2000	0.2000	0.2000	-4.762%	2	11,444	-90.000%
2026-05-05	0.2000	0.2200	0.2000	0.2100	-4.545%	602	11,442	-90.476%
2026-05-01	0.2500	0.2500	0.2200	0.2200	-15.385%	22	10,838	-90.909%
2026-04-30	0.2800	0.2800	0.2600	0.2600	0.000%	62	10,838	-92.308%
2026-04-29	0.2600	0.2600	0.2600	0.2600	-7.143%	1	10,829	-92.308%
2026-04-28	0.2800	0.2800	0.2800	0.2800	+3.704%	11	10,830	-92.857%
2026-04-27	0.2700	0.2700	0.2700	0.2700	-3.571%	1	10,839	-92.593%
2026-04-21	0.2800	0.2800	0.2800	0.2800	-6.667%	1	10,839	-92.857%
2026-04-20	0.3000	0.3000	0.3000	0.3000	+11.111%	2	10,839	-93.333%
2026-04-17	0.2700	0.2700	0.2700	0.2700	-10.000%	92	10,839	-92.593%
2026-04-16	0.2900	0.3000	0.2900	0.3000	0.000%	6	10,751	-93.333%
2026-04-15	0.3100	0.3100	0.2900	0.3000	0.000%	12	10,746	-93.333%
2026-04-14	0.3000	0.3000	0.3000	0.3000	-9.091%	1	10,746	-93.333%
2026-04-13	0.3400	0.3400	0.3300	0.3300	-2.941%	20	10,746	-93.939%
2026-04-10	0.3500	0.3500	0.3400	0.3400	-12.821%	91	10,726	-94.118%
2026-04-09	0.3900	0.3900	0.3900	0.3900	+2.632%	1	10,814	-94.872%
2026-04-08	0.3800	0.4000	0.3800	0.3800	-17.391%	8	10,814	-94.737%
2026-04-06	0.5100	0.5100	0.4600	0.4600	-16.364%	4	10,816	-95.652%
2026-04-02	0.5800	0.5800	0.5500	0.5500	+3.774%	99	10,720	-96.364%
2026-04-01	0.5300	0.5300	0.5300	0.5300	-3.636%	100	10,720	-96.226%
2026-03-31	0.5400	0.5500	0.5400	0.5500	-15.385%	61	10,620	-96.364%
2026-03-30	0.5900	0.6500	0.5800	0.6500	-2.985%	10	10,587	-96.923%
2026-03-27	0.6900	0.6900	0.6700	0.6700	+13.559%	25	10,586	-97.015%
2026-03-26	0.5900	0.5900	0.5900	0.5900	+5.357%	5	10,586	-96.610%
2026-03-24	0.5500	0.5600	0.5500	0.5600	0.000%	4	10,586	-96.429%
2026-03-23	0.5100	0.5600	0.5100	0.5600	-9.677%	2	10,582	-96.429%
2026-03-20	0.5800	0.6200	0.5800	0.6200	+19.231%	52	10,582	-96.774%
2026-03-18	0.5200	0.5200	0.5200	0.5200	+8.333%	1	10,532	-96.154%
2026-03-17	0.4900	0.4900	0.4800	0.4800	-4.000%	20	10,538	-95.833%
2026-03-16	0.5000	0.5400	0.5000	0.5000	-12.281%	76	10,528	-96.000%
2026-03-13	0.5200	0.5700	0.5000	0.5700	-3.390%	104	10,528	-96.491%
2026-03-12	0.6000	0.6100	0.5900	0.5900	+3.509%	12	10,438	-96.610%
2026-03-10	0.5700	0.5700	0.5700	0.5700	-9.524%	2	10,426	-96.491%
2026-03-09	0.6300	0.6300	0.6300	0.6300	-4.545%	4	10,426	-96.825%
2026-03-06	0.6400	0.6600	0.6400	0.6600	+13.793%	8	10,425	-96.970%
2026-03-05	0.5600	0.5800	0.5600	0.5800	+11.538%	15	10,424	-96.552%
2026-03-04	0.5500	0.5500	0.5100	0.5200	-21.212%	56	10,421	-96.154%
2026-03-03	0.6800	0.6800	0.6600	0.6600	+6.452%	5	10,379	-96.970%
2026-03-02	0.6500	0.6500	0.6100	0.6200	-11.429%	7	10,377	-96.774%
2026-02-27	0.7000	0.7000	0.7000	0.7000	0.000%	50	10,376	-97.143%
2026-02-26	0.7000	0.7000	0.7000	0.7000	+6.061%	2	10,376	-97.143%
2026-02-25	0.7500	0.7600	0.6600	0.6600	-18.519%	28	10,379	-96.970%
2026-02-24	0.8700	0.8700	0.8100	0.8100	0.000%	56	10,379	-97.531%
2026-02-23	0.7800	0.8200	0.7800	0.8100	+12.500%	24	10,337	-97.531%
2026-02-20	0.6900	0.7200	0.6900	0.7200	-1.370%	4	10,353	-97.222%
2026-02-19	0.7200	0.7300	0.7200	0.7300	-2.667%	2	10,352	-97.260%
2026-02-18	0.7800	0.7800	0.7000	0.7500	-1.316%	23	10,350	-97.333%
2026-02-17	0.7600	0.7600	0.7600	0.7600	+8.571%	3	10,348	-97.368%
2026-02-13	0.7800	0.7800	0.7000	0.7000	-19.540%	408	10,348	-97.143%
2026-02-12	0.9000	0.9000	0.8700	0.8700	+2.353%	9	10,348	-97.701%
2026-02-11	0.8600	0.8600	0.8500	0.8500	+6.250%	9	10,344	-97.647%
2026-02-10	0.7900	0.8000	0.7800	0.8000	+8.108%	71	10,344	-97.500%
2026-02-09	0.7900	0.7900	0.7400	0.7400	-11.905%	21	10,314	-97.297%
2026-02-06	0.9700	0.9800	0.8000	0.8400	-29.412%	225	10,294	-97.619%
2026-02-05	0.6700	1.1900	0.6600	1.1900	+95.082%	170	10,340	-98.319%
2026-02-04	0.5400	0.6100	0.5400	0.6100	+19.608%	176	10,296	-96.721%
2026-02-03	0.5400	0.5400	0.5100	0.5100	+15.909%	70	10,262	-96.078%
2026-02-02	0.4400	0.4400	0.4400	0.4400	+10.000%	3	10,196	-95.455%
2026-01-30	0.4000	0.4000	0.4000	0.4000	+8.108%	8	10,193	-95.000%
2026-01-29	0.3500	0.3700	0.3500	0.3700	+15.625%	102	10,185	-94.595%
2026-01-27	0.3200	0.3200	0.3200	0.3200	0.000%	2	10,289	-93.750%
2026-01-26	0.3200	0.3200	0.3200	0.3200	+3.226%	79	10,291	-93.750%
2026-01-23	0.3100	0.3100	0.2900	0.3100	0.000%	8	10,295	-93.548%
2026-01-22	0.3100	0.3100	0.3100	0.3100	-8.824%	1	10,290	-93.548%
2026-01-21	0.3300	0.3400	0.3300	0.3400	+3.030%	12	10,291	-94.118%
2026-01-20	0.3300	0.3300	0.3300	0.3300	+3.125%	1	10,291	-93.939%
2026-01-14	0.3200	0.3200	0.3200	0.3200	-15.789%	1	10,290	-93.750%
2026-01-09	0.3800	0.3800	0.3800	0.3800	-5.000%	1	10,289	-94.737%
2026-01-06	0.4000	0.4000	0.4000	0.4000	+5.263%	5	10,289	-95.000%
2026-01-05	0.4000	0.4100	0.3800	0.3800	-15.556%	404	10,368	-94.737%
2025-12-31	0.4500	0.4500	0.4500	0.4500	-4.255%	2	10,368	-95.556%
2025-12-29	0.4700	0.4700	0.4700	0.4700	-7.843%	1	10,368	-95.745%
2025-12-24	0.4900	0.5100	0.4900	0.5100	+2.000%	301	10,116	-96.078%
2025-12-22	0.5000	0.5000	0.4800	0.5000	-3.846%	177	10,116	-96.000%
2025-12-19	0.5200	0.5200	0.5200	0.5200	-5.455%	1	10,071	-96.154%
2025-12-17	0.5500	0.5500	0.5500	0.5500	+7.843%	17	10,070	-96.364%
2025-12-16	0.5200	0.5300	0.5100	0.5100	-3.774%	9	10,057	-96.078%
2025-12-15	0.5200	0.5300	0.5200	0.5300	+8.163%	2	10,055	-96.226%
2025-12-12	0.4900	0.4900	0.4900	0.4900	-2.000%	2	10,053	-95.918%
2025-12-11	0.5200	0.5300	0.5000	0.5000	-3.846%	5	10,050	-96.000%
2025-12-09	0.5200	0.5200	0.5200	0.5200	-1.887%	2	10,050	-96.154%
2025-12-08	0.5200	0.5300	0.5200	0.5300	+1.923%	6	10,048	-96.226%
2025-12-04	0.5200	0.5200	0.5200	0.5200	0.000%	1	10,042	-96.154%
2025-12-03	0.5300	0.5300	0.5200	0.5200	-10.345%	10,003	10,041	-96.154%
2025-12-02	0.5900	0.5900	0.5800	0.5800	-13.433%	4	69	-96.552%
2025-12-01	0.6700	0.6700	0.6700	0.6700	+11.667%	1	67	-97.015%
2025-11-26	0.6700	0.6700	0.6000	0.6000	-11.765%	40	66	-96.667%
2025-11-25	0.6600	0.6800	0.6600	0.6800	-2.857%	20	66	-97.059%
2025-11-24	0.7000	0.7000	0.7000	0.7000	-5.405%	33	46	-97.143%
2025-11-21	0.7500	0.7600	0.7400	0.7400	+15.625%	5	13	-97.297%
2025-11-20	0.6400	0.6400	0.6400	0.6400	0.000%	6	10	-96.875%
2025-11-19	0.6400	0.6400	0.6400	0.6400	0.000%	4	4	-96.875%

.dark-mode .NZmkGc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZmkGc{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P20IBIT Sep 18 2026 20.00 Put (IBIT260918P00020000)option OPRA

IBIT20260918P20
IBIT Sep 18 2026 20.00 Put (IBIT260918P00020000)
option OPRA