Dark

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

EOD

Jul 1, 2026

1.16-12.782%(-0.17)2,675

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3400	1.3400	1.1200	1.1600	-12.782%	2,675	50,333	0.000%
2026-06-30	1.4300	1.4700	1.2900	1.3300	+20.909%	2,130	49,232	-12.782%
2026-06-29	1.2700	1.4100	1.1000	1.1000	-19.708%	1,081	47,410	+5.455%
2026-06-26	1.6000	1.6000	1.2600	1.3700	-3.521%	1,632	47,943	-15.328%
2026-06-25	1.2500	1.7500	1.2500	1.4200	0.000%	1,803	46,893	-18.310%
2026-06-24	1.0500	1.5700	1.0500	1.4200	+40.594%	716	47,180	-18.310%
2026-06-23	1.1000	1.1000	0.9800	1.0100	+21.687%	1,421	46,947	+14.851%
2026-06-22	0.8800	0.8800	0.7800	0.8300	-21.698%	1,203	47,324	+39.759%
2026-06-18	0.9000	1.1600	0.9000	1.0600	+16.484%	9,772	42,980	+9.434%
2026-06-17	0.7500	0.9100	0.7300	0.9100	+30.000%	169	42,980	+27.473%
2026-06-16	0.7200	0.7200	0.7000	0.7000	0.000%	136	42,980	+65.714%
2026-06-15	0.7300	0.7300	0.6600	0.7000	-28.571%	314	43,020	+65.714%
2026-06-12	1.0800	1.1100	0.9600	0.9800	-8.411%	5,038	43,068	+18.367%
2026-06-11	1.3400	1.3400	1.0500	1.0700	-24.113%	529	42,009	+8.411%
2026-06-10	1.4700	1.4700	1.3400	1.4100	0.000%	984	41,972	-17.730%
2026-06-09	1.3100	1.5600	1.3000	1.4100	+15.574%	1,870	42,124	-17.730%
2026-06-08	1.3300	1.3300	1.1500	1.2200	-32.597%	3,794	42,724	-4.918%
2026-06-05	1.5000	2.0000	1.4200	1.8100	+44.800%	8,146	41,825	-35.912%
2026-06-04	1.2600	1.3300	1.1900	1.2500	+11.607%	2,529	43,329	-7.200%
2026-06-03	0.9700	1.1200	0.9300	1.1200	+19.149%	2,172	43,097	+3.571%
2026-06-02	0.7000	0.9800	0.7000	0.9400	+59.322%	9,070	42,689	+23.404%
2026-06-01	0.6200	0.6300	0.5800	0.5900	+13.462%	1,723	36,880	+96.610%
2026-05-29	0.5900	0.6000	0.5100	0.5200	-10.345%	8,233	37,717	+123.077%
2026-05-28	0.6300	0.6400	0.5600	0.5800	0.000%	7,653	32,606	+100.000%
2026-05-27	0.6000	0.6000	0.5100	0.5800	+5.455%	841	32,152	+100.000%
2026-05-26	0.5500	0.5800	0.5200	0.5500	-1.786%	1,045	31,643	+110.909%
2026-05-22	0.5700	0.5700	0.5300	0.5600	+1.818%	449	30,948	+107.143%
2026-05-21	0.5900	0.6100	0.5200	0.5500	-6.780%	395	30,938	+110.909%
2026-05-20	0.6000	0.6300	0.5900	0.5900	-7.813%	457	30,938	+96.610%
2026-05-19	0.6500	0.6500	0.6300	0.6400	-3.030%	100	30,513	+81.250%
2026-05-18	0.6700	0.6800	0.6600	0.6600	+11.864%	25	30,513	+75.758%
2026-05-15	0.6100	0.6100	0.5900	0.5900	+11.321%	14	30,513	+96.610%
2026-05-14	0.5500	0.5500	0.5300	0.5300	-5.357%	23	30,493	+118.868%
2026-05-12	0.5600	0.5800	0.5400	0.5600	+5.660%	62	30,485	+107.143%
2026-05-11	0.6000	0.6000	0.5300	0.5300	-13.115%	82	30,485	+118.868%
2026-05-08	0.6100	0.6200	0.6000	0.6100	-4.688%	89	30,490	+90.164%
2026-05-07	0.6200	0.6400	0.6200	0.6400	+3.226%	14	30,490	+81.250%
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	+78.462%
2026-05-04	0.6900	0.7000	0.6500	0.6700	-5.634%	118	30,072	+73.134%
2026-05-01	0.7400	0.7400	0.7000	0.7100	-14.458%	182	30,029	+63.380%
2026-04-30	0.8200	0.8300	0.8100	0.8300	-5.682%	30	30,029	+39.759%
2026-04-29	0.8400	0.8900	0.8400	0.8800	+2.326%	33	30,008	+31.818%
2026-04-28	0.9100	0.9100	0.8500	0.8600	-2.273%	130	30,003	+34.884%
2026-04-27	0.8200	0.8800	0.8100	0.8800	+3.529%	138	30,001	+31.818%
2026-04-24	0.8500	0.8700	0.8200	0.8500	-4.494%	56	30,077	+36.471%
2026-04-23	0.9200	0.9200	0.8500	0.8900	+8.537%	333	30,077	+30.337%
2026-04-22	0.8300	0.8500	0.8000	0.8200	-16.327%	155	30,050	+41.463%
2026-04-21	0.9500	0.9800	0.9200	0.9800	+5.376%	21	30,001	+18.367%
2026-04-20	1.0000	1.0000	0.9200	0.9300	+2.198%	2,245	30,001	+24.731%
2026-04-17	0.9500	0.9900	0.8800	0.9100	-12.500%	1,180	28,667	+27.473%
2026-04-16	1.1000	1.1100	1.0400	1.0400	-2.804%	212	27,795	+11.538%
2026-04-15	1.1100	1.1200	1.0600	1.0700	-3.604%	74	27,788	+8.411%
2026-04-14	1.1400	1.1400	1.0500	1.1100	-5.128%	444	27,751	+4.505%
2026-04-13	1.3200	1.3400	1.1500	1.1700	-4.878%	412	27,638	-0.855%
2026-04-10	1.3200	1.3200	1.2300	1.2300	-10.219%	195	27,373	-5.691%
2026-04-09	1.4700	1.4700	1.3400	1.3700	-4.196%	341	27,359	-15.328%
2026-04-08	1.4800	1.4800	1.3900	1.4300	-19.663%	180	27,208	-18.881%
2026-04-07	1.8900	1.8900	1.7800	1.7800	+2.890%	28	27,184	-34.831%
2026-04-06	1.8200	1.8200	1.6900	1.7300	-17.619%	243	27,179	-32.948%
2026-04-02	2.2500	2.2500	2.1000	2.1000	+3.960%	50	26,948	-44.762%
2026-04-01	2.0100	2.0300	1.9600	2.0200	-1.942%	164	26,948	-42.574%
2026-03-31	2.2200	2.2900	2.0500	2.0600	-10.435%	38	26,995	-43.689%
2026-03-30	2.2000	2.3300	2.1500	2.3000	-2.954%	145	26,971	-49.565%
2026-03-27	2.3800	2.4700	2.3600	2.3700	+9.217%	4,131	26,853	-51.055%
2026-03-26	2.0000	2.1700	2.0000	2.1700	+16.043%	130	22,989	-46.544%
2026-03-25	1.8400	1.8700	1.8200	1.8700	-7.882%	315	22,912	-37.968%
2026-03-24	2.0200	2.0400	2.0200	2.0300	+7.407%	38	23,206	-42.857%
2026-03-23	1.9900	1.9900	1.8500	1.8900	-8.696%	1,208	23,214	-38.624%
2026-03-20	2.0500	2.1100	2.0400	2.0700	+1.471%	80	22,697	-43.961%
2026-03-19	2.0100	2.1500	2.0100	2.0400	+4.615%	541	22,662	-43.137%
2026-03-18	1.8500	1.9500	1.8400	1.9500	+20.370%	20	22,248	-40.513%
2026-03-17	1.6900	1.7100	1.6200	1.6200	-3.571%	458	22,250	-28.395%
2026-03-16	1.7000	1.8000	1.6800	1.6800	-16.418%	1,456	22,008	-30.952%
2026-03-13	1.8600	2.0600	1.7800	2.0100	-6.075%	114	20,661	-42.289%
2026-03-12	2.1200	2.1400	2.0900	2.1400	+3.382%	75	20,653	-45.794%
2026-03-11	2.0500	2.1300	2.0200	2.0700	+6.154%	122	20,648	-43.961%
2026-03-10	2.2400	2.2400	1.9500	1.9500	-11.364%	9,531	20,702	-40.513%
2026-03-09	2.3100	2.3200	2.2000	2.2000	-6.383%	1,008	25,185	-47.273%
2026-03-06	2.2700	2.4000	2.2700	2.3500	+15.196%	612	24,361	-50.638%
2026-03-05	1.8900	2.0400	1.8900	2.0400	+11.475%	148	24,167	-43.137%
2026-03-04	1.9400	1.9400	1.7800	1.8300	-19.383%	10,176	24,084	-36.612%
2026-03-03	2.4100	2.4800	2.2200	2.2700	+4.128%	10,229	15,976	-48.899%
2026-03-02	2.5800	2.5800	2.0800	2.1800	-13.834%	564	18,731	-46.789%
2026-02-27	2.4500	2.5400	2.4300	2.5300	+10.965%	12	18,741	-54.150%
2026-02-26	2.3100	2.4200	2.2800	2.2800	+3.636%	191	18,741	-49.123%
2026-02-25	2.4700	2.5100	2.1800	2.2000	-19.708%	1,846	17,976	-47.273%
2026-02-24	3.0000	3.0000	2.7400	2.7400	-3.521%	137	17,976	-57.664%
2026-02-23	2.7600	2.8400	2.5800	2.8400	+20.851%	647	17,906	-59.155%
2026-02-20	2.4800	2.4800	2.3300	2.3500	-6.000%	319	17,392	-50.638%
2026-02-19	2.6000	2.6000	2.5000	2.5000	-2.724%	1,552	17,124	-53.600%
2026-02-18	2.4500	2.6000	2.4500	2.5700	+6.198%	191	16,654	-54.864%
2026-02-17	2.5600	2.5600	2.4000	2.4200	+1.255%	293	16,601	-52.066%
2026-02-13	2.4400	2.4400	2.2800	2.3900	-16.434%	145	16,360	-51.464%
2026-02-12	2.5700	2.8800	2.5700	2.8600	+7.925%	74	16,360	-59.441%
2026-02-11	2.5800	2.8600	2.5800	2.6500	+6.000%	163	16,346	-56.226%
2026-02-10	2.5000	2.5000	2.3600	2.5000	+9.649%	120	16,296	-53.600%
2026-02-09	2.6500	2.6500	2.2800	2.2800	-8.800%	79	16,236	-49.123%
2026-02-06	2.8900	2.8900	2.4300	2.5000	-32.432%	4,808	16,216	-53.600%
2026-02-05	2.4200	3.8400	2.3000	3.7000	+80.488%	2,840	14,816	-68.649%
2026-02-04	1.8700	2.2000	1.8700	2.0500	+19.883%	807	12,710	-43.415%
2026-02-03	1.6200	2.0700	1.5800	1.7100	+10.323%	185	12,767	-32.164%
2026-02-02	1.5700	1.5900	1.4800	1.5500	+20.155%	35	12,684	-25.161%
2026-01-30	1.3200	1.3400	1.2800	1.2900	+2.381%	171	12,700	-10.078%
2026-01-29	1.0700	1.2700	1.0700	1.2600	+26.000%	81	12,709	-7.937%
2026-01-28	0.9700	1.0000	0.9700	1.0000	+1.010%	99	12,783	+16.000%
2026-01-27	1.0100	1.0100	0.9800	0.9900	-1.980%	8	12,762	+17.172%
2026-01-26	0.9600	1.0300	0.9600	1.0100	+6.316%	398	12,767	+14.851%
2026-01-23	0.9800	0.9800	0.9400	0.9500	-3.061%	103	12,411	+22.105%
2026-01-22	0.9700	0.9800	0.9500	0.9800	-6.667%	13	12,312	+18.367%
2026-01-21	0.9700	1.0500	0.9700	1.0500	+5.000%	21	12,311	+10.476%
2026-01-20	0.9100	1.0200	0.9100	1.0000	+12.360%	143	12,301	+16.000%
2026-01-16	0.8900	0.8900	0.8900	0.8900	-6.316%	1	12,209	+30.337%
2026-01-13	0.9500	0.9500	0.9500	0.9500	-14.414%	1	12,209	+22.105%
2026-01-08	1.1400	1.1400	1.1100	1.1100	-2.632%	9	12,208	+4.505%
2026-01-07	1.1400	1.1400	1.1400	1.1400	+4.587%	20	12,200	+1.754%
2026-01-05	1.1000	1.1000	1.0900	1.0900	-11.382%	2	12,185	+6.422%
2026-01-02	1.2600	1.2600	1.2300	1.2300	-6.818%	12	12,185	-5.691%
2025-12-31	1.3000	1.3200	1.3000	1.3200	+4.762%	24	12,193	-12.121%
2025-12-30	1.2900	1.2900	1.2600	1.2600	-6.667%	8	12,193	-7.937%
2025-12-29	1.3500	1.3500	1.3500	1.3500	-4.930%	33	12,193	-14.074%
2025-12-24	1.4200	1.4200	1.4200	1.4200	+1.429%	38	13,134	-18.310%
2025-12-23	1.4400	1.4400	1.3900	1.4000	+0.719%	820	13,134	-17.143%
2025-12-22	1.3600	1.4000	1.3500	1.3900	-5.442%	3,663	12,819	-16.547%
2025-12-19	1.4700	1.4700	1.4700	1.4700	-3.289%	54	11,554	-21.088%
2025-12-18	1.4600	1.5200	1.4600	1.5200	+1.333%	81	11,579	-23.684%
2025-12-17	1.4800	1.5000	1.4800	1.5000	+0.671%	53	11,603	-22.667%
2025-12-16	1.5000	1.5200	1.4900	1.4900	-4.487%	218	11,604	-22.148%
2025-12-15	1.5100	1.5800	1.5100	1.5600	+13.869%	16	11,438	-25.641%
2025-12-12	1.3100	1.3900	1.3100	1.3700	-4.196%	302	11,432	-15.328%
2025-12-11	1.4300	1.4400	1.4300	1.4300	+10.000%	27	11,432	-18.881%
2025-12-10	1.3900	1.3900	1.3000	1.3000	-2.985%	5	11,407	-10.769%
2025-12-09	1.4200	1.4200	1.3400	1.3400	-8.219%	10	11,404	-13.433%
2025-12-08	1.4600	1.4900	1.4600	1.4600	-4.575%	95	11,103	-20.548%
2025-12-05	1.4800	1.5300	1.4100	1.5300	+3.378%	11,051	10,408	-24.183%
2025-12-04	1.4700	1.4800	1.4700	1.4800	+4.225%	300	566	-21.622%
2025-12-03	1.4800	1.4900	1.4200	1.4200	-6.579%	13	286	-18.310%
2025-12-02	1.5700	1.5700	1.5200	1.5200	-16.940%	3	275	-23.684%
2025-12-01	1.8400	1.8700	1.8300	1.8300	+21.192%	12	274	-36.612%
2025-11-28	1.5000	1.5100	1.4900	1.5100	-8.485%	28	276	-23.179%
2025-11-26	1.7900	1.7900	1.6400	1.6500	-12.234%	108	320	-29.697%
2025-11-25	1.8900	1.9000	1.8800	1.8800	+5.618%	28	320	-38.298%
2025-11-24	1.9100	1.9100	1.7000	1.7800	-16.038%	51	343	-34.831%
2025-11-21	2.0500	2.2100	2.0300	2.1200	+10.995%	286	325	-45.283%
2025-11-20	1.6600	1.9100	1.6600	1.9100	+7.910%	7	250	-39.267%
2025-11-19	1.7200	1.7700	1.7200	1.7700	+10.625%	11	244	-34.463%
2025-11-18	1.7200	1.7600	1.6000	1.6000	-1.840%	154	239	-27.500%
2025-11-17	1.5000	1.6300	1.5000	1.6300	0.000%	131	130	-28.834%

.dark-mode .fdDbL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fdDbL3{ 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