Dark

IBIT20260918P30
IBIT Sep 18 2026 30.00 Put (IBIT260918P00030000)
option OPRA

EOD

Aug 20, 2026

0.0800-20.000%(-0.0200)6,658

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0900	0.1000	0.0700	0.0800	-20.000%	6,658	50,850	0.000%
2026-08-19	0.1300	0.1300	0.0800	0.1000	-23.077%	2,060	55,171	-20.000%
2026-08-18	0.1500	0.1600	0.1300	0.1300	-13.333%	958	56,269	-38.462%
2026-08-17	0.1700	0.1700	0.1500	0.1500	-21.053%	311	56,452	-46.667%
2026-08-14	0.2000	0.2200	0.1800	0.1900	0.000%	814	56,335	-57.895%
2026-08-13	0.2000	0.2100	0.1800	0.1900	-5.000%	2,241	55,655	-57.895%
2026-08-12	0.2100	0.2200	0.2000	0.2000	-13.043%	1,841	53,852	-60.000%
2026-08-11	0.2200	0.2500	0.2100	0.2300	0.000%	1,105	53,706	-65.217%
2026-08-10	0.2000	0.2400	0.2000	0.2300	+9.524%	176	52,802	-65.217%
2026-08-07	0.2200	0.2200	0.2000	0.2100	-4.545%	2,394	52,737	-61.905%
2026-08-06	0.2500	0.2500	0.2200	0.2200	0.000%	152	54,752	-63.636%
2026-08-05	0.2700	0.2700	0.2100	0.2200	-12.000%	889	54,763	-63.636%
2026-08-04	0.2700	0.2900	0.2500	0.2500	-16.667%	1,362	54,496	-68.000%
2026-08-03	0.3800	0.3800	0.2800	0.3000	-18.919%	3,010	54,386	-73.333%
2026-07-31	0.3400	0.4200	0.3400	0.3700	+23.333%	5,913	54,706	-78.378%
2026-07-30	0.3300	0.3400	0.3000	0.3000	-26.829%	316	50,337	-73.333%
2026-07-29	0.3600	0.4200	0.3400	0.4100	+5.128%	503	49,743	-80.488%
2026-07-28	0.4400	0.4400	0.3700	0.3900	+14.706%	1,312	49,369	-79.487%
2026-07-27	0.3800	0.3800	0.3200	0.3400	-15.000%	7,656	49,916	-76.471%
2026-07-24	0.4300	0.4400	0.3700	0.4000	-2.439%	438	54,888	-80.000%
2026-07-23	0.4100	0.4200	0.4000	0.4100	+10.811%	269	54,883	-80.488%
2026-07-22	0.3700	0.3800	0.3500	0.3700	+5.714%	195	54,764	-78.378%
2026-07-21	0.3600	0.3700	0.3400	0.3500	-14.634%	4,111	54,710	-77.143%
2026-07-20	0.4800	0.4800	0.3800	0.4100	-18.000%	589	50,935	-80.488%
2026-07-17	0.6300	0.6300	0.4700	0.5000	+4.167%	592	51,070	-84.000%
2026-07-16	0.4700	0.5100	0.4400	0.4800	+14.286%	92	51,282	-83.333%
2026-07-15	0.4600	0.4600	0.4200	0.4200	-14.286%	551	51,273	-80.952%
2026-07-14	0.5500	0.5700	0.4400	0.4900	-27.941%	490	51,257	-83.673%
2026-07-13	0.6600	0.7300	0.6200	0.6800	+17.241%	183	51,256	-88.235%
2026-07-10	0.5800	0.6100	0.5800	0.5800	-13.433%	1,872	51,282	-86.207%
2026-07-09	0.7200	0.7200	0.6400	0.6700	-17.284%	371	49,775	-88.060%
2026-07-08	0.8300	0.8900	0.8000	0.8100	+24.615%	426	49,779	-90.123%
2026-07-07	0.7300	0.7700	0.6300	0.6500	-4.412%	2,735	49,882	-87.692%
2026-07-06	0.8900	0.9000	0.6300	0.6800	-28.421%	739	49,127	-88.235%
2026-07-02	0.9900	1.0000	0.8600	0.9500	-18.103%	2,117	50,333	-91.579%
2026-07-01	1.3400	1.3400	1.1200	1.1600	-12.782%	2,675	50,333	-93.103%
2026-06-30	1.4300	1.4700	1.2900	1.3300	+20.909%	2,130	49,232	-93.985%
2026-06-29	1.2700	1.4100	1.1000	1.1000	-19.708%	1,081	47,410	-92.727%
2026-06-26	1.6000	1.6000	1.2600	1.3700	-3.521%	1,632	47,943	-94.161%
2026-06-25	1.2500	1.7500	1.2500	1.4200	0.000%	1,803	46,893	-94.366%
2026-06-24	1.0500	1.5700	1.0500	1.4200	+40.594%	716	47,180	-94.366%
2026-06-23	1.1000	1.1000	0.9800	1.0100	+21.687%	1,421	46,947	-92.079%
2026-06-22	0.8800	0.8800	0.7800	0.8300	-21.698%	1,203	47,324	-90.361%
2026-06-18	0.9000	1.1600	0.9000	1.0600	+16.484%	9,772	42,980	-92.453%
2026-06-17	0.7500	0.9100	0.7300	0.9100	+30.000%	169	42,980	-91.209%
2026-06-16	0.7200	0.7200	0.7000	0.7000	0.000%	136	42,980	-88.571%
2026-06-15	0.7300	0.7300	0.6600	0.7000	-28.571%	314	43,020	-88.571%
2026-06-12	1.0800	1.1100	0.9600	0.9800	-8.411%	5,038	43,068	-91.837%
2026-06-11	1.3400	1.3400	1.0500	1.0700	-24.113%	529	42,009	-92.523%
2026-06-10	1.4700	1.4700	1.3400	1.4100	0.000%	984	41,972	-94.326%
2026-06-09	1.3100	1.5600	1.3000	1.4100	+15.574%	1,870	42,124	-94.326%
2026-06-08	1.3300	1.3300	1.1500	1.2200	-32.597%	3,794	42,724	-93.443%
2026-06-05	1.5000	2.0000	1.4200	1.8100	+44.800%	8,146	41,825	-95.580%
2026-06-04	1.2600	1.3300	1.1900	1.2500	+11.607%	2,529	43,329	-93.600%
2026-06-03	0.9700	1.1200	0.9300	1.1200	+19.149%	2,172	43,097	-92.857%
2026-06-02	0.7000	0.9800	0.7000	0.9400	+59.322%	9,070	42,689	-91.489%
2026-06-01	0.6200	0.6300	0.5800	0.5900	+13.462%	1,723	36,880	-86.441%
2026-05-29	0.5900	0.6000	0.5100	0.5200	-10.345%	8,233	37,717	-84.615%
2026-05-28	0.6300	0.6400	0.5600	0.5800	0.000%	7,653	32,606	-86.207%
2026-05-27	0.6000	0.6000	0.5100	0.5800	+5.455%	841	32,152	-86.207%
2026-05-26	0.5500	0.5800	0.5200	0.5500	-1.786%	1,045	31,643	-85.455%
2026-05-22	0.5700	0.5700	0.5300	0.5600	+1.818%	449	30,948	-85.714%
2026-05-21	0.5900	0.6100	0.5200	0.5500	-6.780%	395	30,938	-85.455%
2026-05-20	0.6000	0.6300	0.5900	0.5900	-7.813%	457	30,938	-86.441%
2026-05-19	0.6500	0.6500	0.6300	0.6400	-3.030%	100	30,513	-87.500%
2026-05-18	0.6700	0.6800	0.6600	0.6600	+11.864%	25	30,513	-87.879%
2026-05-15	0.6100	0.6100	0.5900	0.5900	+11.321%	14	30,513	-86.441%
2026-05-14	0.5500	0.5500	0.5300	0.5300	-5.357%	23	30,493	-84.906%
2026-05-12	0.5600	0.5800	0.5400	0.5600	+5.660%	62	30,485	-85.714%
2026-05-11	0.6000	0.6000	0.5300	0.5300	-13.115%	82	30,485	-84.906%
2026-05-08	0.6100	0.6200	0.6000	0.6100	-4.688%	89	30,490	-86.885%
2026-05-07	0.6200	0.6400	0.6200	0.6400	+3.226%	14	30,490	-87.500%
2026-05-06	0.6300	0.6300	0.6200	0.6200	-4.615%	27	30,487	-87.097%
2026-05-05	0.6300	0.6500	0.6300	0.6500	-2.985%	2,744	30,486	-87.692%
2026-05-04	0.6900	0.7000	0.6500	0.6700	-5.634%	118	30,072	-88.060%
2026-05-01	0.7400	0.7400	0.7000	0.7100	-14.458%	182	30,029	-88.732%
2026-04-30	0.8200	0.8300	0.8100	0.8300	-5.682%	30	30,029	-90.361%
2026-04-29	0.8400	0.8900	0.8400	0.8800	+2.326%	33	30,008	-90.909%
2026-04-28	0.9100	0.9100	0.8500	0.8600	-2.273%	130	30,003	-90.698%
2026-04-27	0.8200	0.8800	0.8100	0.8800	+3.529%	138	30,001	-90.909%
2026-04-24	0.8500	0.8700	0.8200	0.8500	-4.494%	56	30,077	-90.588%
2026-04-23	0.9200	0.9200	0.8500	0.8900	+8.537%	333	30,077	-91.011%
2026-04-22	0.8300	0.8500	0.8000	0.8200	-16.327%	155	30,050	-90.244%
2026-04-21	0.9500	0.9800	0.9200	0.9800	+5.376%	21	30,001	-91.837%
2026-04-20	1.0000	1.0000	0.9200	0.9300	+2.198%	2,245	30,001	-91.398%
2026-04-17	0.9500	0.9900	0.8800	0.9100	-12.500%	1,180	28,667	-91.209%
2026-04-16	1.1000	1.1100	1.0400	1.0400	-2.804%	212	27,795	-92.308%
2026-04-15	1.1100	1.1200	1.0600	1.0700	-3.604%	74	27,788	-92.523%
2026-04-14	1.1400	1.1400	1.0500	1.1100	-5.128%	444	27,751	-92.793%
2026-04-13	1.3200	1.3400	1.1500	1.1700	-4.878%	412	27,638	-93.162%
2026-04-10	1.3200	1.3200	1.2300	1.2300	-10.219%	195	27,373	-93.496%
2026-04-09	1.4700	1.4700	1.3400	1.3700	-4.196%	341	27,359	-94.161%
2026-04-08	1.4800	1.4800	1.3900	1.4300	-19.663%	180	27,208	-94.406%
2026-04-07	1.8900	1.8900	1.7800	1.7800	+2.890%	28	27,184	-95.506%
2026-04-06	1.8200	1.8200	1.6900	1.7300	-17.619%	243	27,179	-95.376%
2026-04-02	2.2500	2.2500	2.1000	2.1000	+3.960%	50	26,948	-96.190%
2026-04-01	2.0100	2.0300	1.9600	2.0200	-1.942%	164	26,948	-96.040%
2026-03-31	2.2200	2.2900	2.0500	2.0600	-10.435%	38	26,995	-96.117%
2026-03-30	2.2000	2.3300	2.1500	2.3000	-2.954%	145	26,971	-96.522%
2026-03-27	2.3800	2.4700	2.3600	2.3700	+9.217%	4,131	26,853	-96.624%
2026-03-26	2.0000	2.1700	2.0000	2.1700	+16.043%	130	22,989	-96.313%
2026-03-25	1.8400	1.8700	1.8200	1.8700	-7.882%	315	22,912	-95.722%
2026-03-24	2.0200	2.0400	2.0200	2.0300	+7.407%	38	23,206	-96.059%
2026-03-23	1.9900	1.9900	1.8500	1.8900	-8.696%	1,208	23,214	-95.767%
2026-03-20	2.0500	2.1100	2.0400	2.0700	+1.471%	80	22,697	-96.135%
2026-03-19	2.0100	2.1500	2.0100	2.0400	+4.615%	541	22,662	-96.078%
2026-03-18	1.8500	1.9500	1.8400	1.9500	+20.370%	20	22,248	-95.897%
2026-03-17	1.6900	1.7100	1.6200	1.6200	-3.571%	458	22,250	-95.062%
2026-03-16	1.7000	1.8000	1.6800	1.6800	-16.418%	1,456	22,008	-95.238%
2026-03-13	1.8600	2.0600	1.7800	2.0100	-6.075%	114	20,661	-96.020%
2026-03-12	2.1200	2.1400	2.0900	2.1400	+3.382%	75	20,653	-96.262%
2026-03-11	2.0500	2.1300	2.0200	2.0700	+6.154%	122	20,648	-96.135%
2026-03-10	2.2400	2.2400	1.9500	1.9500	-11.364%	9,531	20,702	-95.897%
2026-03-09	2.3100	2.3200	2.2000	2.2000	-6.383%	1,008	25,185	-96.364%
2026-03-06	2.2700	2.4000	2.2700	2.3500	+15.196%	612	24,361	-96.596%
2026-03-05	1.8900	2.0400	1.8900	2.0400	+11.475%	148	24,167	-96.078%
2026-03-04	1.9400	1.9400	1.7800	1.8300	-19.383%	10,176	24,084	-95.628%
2026-03-03	2.4100	2.4800	2.2200	2.2700	+4.128%	10,229	15,976	-96.476%
2026-03-02	2.5800	2.5800	2.0800	2.1800	-13.834%	564	18,731	-96.330%
2026-02-27	2.4500	2.5400	2.4300	2.5300	+10.965%	12	18,741	-96.838%
2026-02-26	2.3100	2.4200	2.2800	2.2800	+3.636%	191	18,741	-96.491%
2026-02-25	2.4700	2.5100	2.1800	2.2000	-19.708%	1,846	17,976	-96.364%
2026-02-24	3.0000	3.0000	2.7400	2.7400	-3.521%	137	17,976	-97.080%
2026-02-23	2.7600	2.8400	2.5800	2.8400	+20.851%	647	17,906	-97.183%
2026-02-20	2.4800	2.4800	2.3300	2.3500	-6.000%	319	17,392	-96.596%
2026-02-19	2.6000	2.6000	2.5000	2.5000	-2.724%	1,552	17,124	-96.800%
2026-02-18	2.4500	2.6000	2.4500	2.5700	+6.198%	191	16,654	-96.887%
2026-02-17	2.5600	2.5600	2.4000	2.4200	+1.255%	293	16,601	-96.694%
2026-02-13	2.4400	2.4400	2.2800	2.3900	-16.434%	145	16,360	-96.653%
2026-02-12	2.5700	2.8800	2.5700	2.8600	+7.925%	74	16,360	-97.203%
2026-02-11	2.5800	2.8600	2.5800	2.6500	+6.000%	163	16,346	-96.981%
2026-02-10	2.5000	2.5000	2.3600	2.5000	+9.649%	120	16,296	-96.800%
2026-02-09	2.6500	2.6500	2.2800	2.2800	-8.800%	79	16,236	-96.491%
2026-02-06	2.8900	2.8900	2.4300	2.5000	-32.432%	4,808	16,216	-96.800%
2026-02-05	2.4200	3.8400	2.3000	3.7000	+80.488%	2,840	14,816	-97.838%
2026-02-04	1.8700	2.2000	1.8700	2.0500	+19.883%	807	12,710	-96.098%
2026-02-03	1.6200	2.0700	1.5800	1.7100	+10.323%	185	12,767	-95.322%
2026-02-02	1.5700	1.5900	1.4800	1.5500	+20.155%	35	12,684	-94.839%
2026-01-30	1.3200	1.3400	1.2800	1.2900	+2.381%	171	12,700	-93.798%
2026-01-29	1.0700	1.2700	1.0700	1.2600	+26.000%	81	12,709	-93.651%
2026-01-28	0.9700	1.0000	0.9700	1.0000	+1.010%	99	12,783	-92.000%
2026-01-27	1.0100	1.0100	0.9800	0.9900	-1.980%	8	12,762	-91.919%
2026-01-26	0.9600	1.0300	0.9600	1.0100	+6.316%	398	12,767	-92.079%
2026-01-23	0.9800	0.9800	0.9400	0.9500	-3.061%	103	12,411	-91.579%
2026-01-22	0.9700	0.9800	0.9500	0.9800	-6.667%	13	12,312	-91.837%
2026-01-21	0.9700	1.0500	0.9700	1.0500	+5.000%	21	12,311	-92.381%
2026-01-20	0.9100	1.0200	0.9100	1.0000	+12.360%	143	12,301	-92.000%
2026-01-16	0.8900	0.8900	0.8900	0.8900	-6.316%	1	12,209	-91.011%
2026-01-13	0.9500	0.9500	0.9500	0.9500	-14.414%	1	12,209	-91.579%
2026-01-08	1.1400	1.1400	1.1100	1.1100	-2.632%	9	12,208	-92.793%
2026-01-07	1.1400	1.1400	1.1400	1.1400	+4.587%	20	12,200	-92.982%
2026-01-05	1.1000	1.1000	1.0900	1.0900	-11.382%	2	12,185	-92.661%
2026-01-02	1.2600	1.2600	1.2300	1.2300	-6.818%	12	12,185	-93.496%
2025-12-31	1.3000	1.3200	1.3000	1.3200	+4.762%	24	12,193	-93.939%
2025-12-30	1.2900	1.2900	1.2600	1.2600	-6.667%	8	12,193	-93.651%
2025-12-29	1.3500	1.3500	1.3500	1.3500	-4.930%	33	12,193	-94.074%
2025-12-24	1.4200	1.4200	1.4200	1.4200	+1.429%	38	13,134	-94.366%
2025-12-23	1.4400	1.4400	1.3900	1.4000	+0.719%	820	13,134	-94.286%
2025-12-22	1.3600	1.4000	1.3500	1.3900	-5.442%	3,663	12,819	-94.245%
2025-12-19	1.4700	1.4700	1.4700	1.4700	-3.289%	54	11,554	-94.558%
2025-12-18	1.4600	1.5200	1.4600	1.5200	+1.333%	81	11,579	-94.737%
2025-12-17	1.4800	1.5000	1.4800	1.5000	+0.671%	53	11,603	-94.667%
2025-12-16	1.5000	1.5200	1.4900	1.4900	-4.487%	218	11,604	-94.631%
2025-12-15	1.5100	1.5800	1.5100	1.5600	+13.869%	16	11,438	-94.872%
2025-12-12	1.3100	1.3900	1.3100	1.3700	-4.196%	302	11,432	-94.161%
2025-12-11	1.4300	1.4400	1.4300	1.4300	+10.000%	27	11,432	-94.406%
2025-12-10	1.3900	1.3900	1.3000	1.3000	-2.985%	5	11,407	-93.846%
2025-12-09	1.4200	1.4200	1.3400	1.3400	-8.219%	10	11,404	-94.030%
2025-12-08	1.4600	1.4900	1.4600	1.4600	-4.575%	95	11,103	-94.521%
2025-12-05	1.4800	1.5300	1.4100	1.5300	+3.378%	11,051	10,408	-94.771%
2025-12-04	1.4700	1.4800	1.4700	1.4800	+4.225%	300	566	-94.595%
2025-12-03	1.4800	1.4900	1.4200	1.4200	-6.579%	13	286	-94.366%
2025-12-02	1.5700	1.5700	1.5200	1.5200	-16.940%	3	275	-94.737%
2025-12-01	1.8400	1.8700	1.8300	1.8300	+21.192%	12	274	-95.628%
2025-11-28	1.5000	1.5100	1.4900	1.5100	-8.485%	28	276	-94.702%
2025-11-26	1.7900	1.7900	1.6400	1.6500	-12.234%	108	320	-95.152%
2025-11-25	1.8900	1.9000	1.8800	1.8800	+5.618%	28	320	-95.745%
2025-11-24	1.9100	1.9100	1.7000	1.7800	-16.038%	51	343	-95.506%
2025-11-21	2.0500	2.2100	2.0300	2.1200	+10.995%	286	325	-96.226%
2025-11-20	1.6600	1.9100	1.6600	1.9100	+7.910%	7	250	-95.812%
2025-11-19	1.7200	1.7700	1.7200	1.7700	+10.625%	11	244	-95.480%
2025-11-18	1.7200	1.7600	1.6000	1.6000	-1.840%	154	239	-95.000%
2025-11-17	1.5000	1.6300	1.5000	1.6300	0.000%	131	130	-95.092%

.dark-mode .fpcQcR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fpcQcR{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P30IBIT Sep 18 2026 30.00 Put (IBIT260918P00030000)option OPRA

IBIT20260918P30
IBIT Sep 18 2026 30.00 Put (IBIT260918P00030000)
option OPRA