Dark

IBIT20260918P31
IBIT Sep 18 2026 31.00 Put (IBIT260918P00031000)
option OPRA

EOD

Aug 20, 2026

0.0800-38.462%(-0.0500)355

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0800	0.1200	0.0800	0.0800	-38.462%	355	2,869	0.000%
2026-08-19	0.1600	0.1700	0.1100	0.1300	-27.778%	271	2,880	-38.462%
2026-08-18	0.1900	0.2000	0.1800	0.1800	-10.000%	73	2,971	-55.556%
2026-08-17	0.2300	0.2300	0.1900	0.2000	-23.077%	109	3,001	-60.000%
2026-08-14	0.2700	0.3000	0.2500	0.2600	0.000%	79	3,003	-69.231%
2026-08-13	0.2500	0.3000	0.2500	0.2600	-3.704%	109	3,009	-69.231%
2026-08-12	0.2800	0.2900	0.2700	0.2700	-6.897%	46	3,037	-70.370%
2026-08-11	0.2700	0.3200	0.2700	0.2900	-3.333%	110	3,090	-72.414%
2026-08-10	0.2700	0.3100	0.2600	0.3000	+7.143%	399	3,114	-73.333%
2026-08-07	0.2600	0.2900	0.2600	0.2800	-6.667%	470	2,917	-71.429%
2026-08-06	0.3100	0.3100	0.2900	0.3000	+7.143%	124	2,852	-73.333%
2026-08-05	0.3300	0.3300	0.2800	0.2800	-12.500%	124	2,937	-71.429%
2026-08-04	0.3600	0.3800	0.3200	0.3200	-13.514%	212	2,916	-75.000%
2026-08-03	0.4200	0.4200	0.3700	0.3700	-21.277%	598	2,990	-78.378%
2026-07-31	0.4400	0.5500	0.4400	0.4700	+17.500%	502	2,975	-82.979%
2026-07-30	0.4200	0.4300	0.4000	0.4000	-27.273%	11	2,940	-80.000%
2026-07-29	0.4800	0.5500	0.4800	0.5500	+10.000%	126	2,939	-85.455%
2026-07-28	0.5300	0.5800	0.4800	0.5000	+19.048%	64	2,871	-84.000%
2026-07-27	0.4300	0.4400	0.4000	0.4200	-19.231%	81	2,870	-80.952%
2026-07-24	0.5400	0.5800	0.5100	0.5200	+1.961%	88	2,921	-84.615%
2026-07-23	0.5200	0.5300	0.5000	0.5100	+10.870%	222	2,846	-84.314%
2026-07-22	0.4600	0.4700	0.4500	0.4600	+4.545%	253	2,756	-82.609%
2026-07-21	0.4600	0.4700	0.4200	0.4400	-15.385%	121	2,757	-81.818%
2026-07-20	0.5800	0.5800	0.4800	0.5200	-16.129%	281	2,719	-84.615%
2026-07-17	0.7400	0.7400	0.5900	0.6200	+3.333%	23	2,609	-87.097%
2026-07-16	0.5600	0.6100	0.5300	0.6000	+7.143%	224	2,637	-86.667%
2026-07-15	0.5500	0.5900	0.5400	0.5600	-6.667%	74	2,695	-85.714%
2026-07-14	0.6300	0.6300	0.6000	0.6000	-33.333%	10	3,570	-86.667%
2026-07-13	0.8500	0.9000	0.7800	0.9000	+28.571%	617	3,568	-91.111%
2026-07-10	0.7100	0.7400	0.6900	0.7000	-14.634%	2,445	3,536	-88.571%
2026-07-09	0.8400	0.8600	0.8100	0.8200	-18.812%	228	4,267	-90.244%
2026-07-08	1.0100	1.1000	1.0000	1.0100	+24.691%	419	4,168	-92.079%
2026-07-07	0.8400	0.8400	0.8100	0.8100	-3.571%	11	4,001	-90.123%
2026-07-06	1.0500	1.0800	0.8400	0.8400	-28.205%	182	3,991	-90.476%
2026-07-02	1.1400	1.2200	1.0900	1.1700	-18.750%	336	3,825	-93.162%
2026-07-01	1.6200	1.6200	1.4200	1.4400	-15.294%	151	3,825	-94.444%
2026-06-30	1.6400	1.7600	1.6400	1.7000	+25.000%	1,099	3,752	-95.294%
2026-06-29	1.6500	1.6700	1.3600	1.3600	-18.072%	1,213	2,680	-94.118%
2026-06-26	1.8700	1.8700	1.5300	1.6600	-5.143%	275	1,569	-95.181%
2026-06-25	1.5000	1.8800	1.5000	1.7500	+1.744%	73	1,346	-95.429%
2026-06-24	1.4500	1.8400	1.4300	1.7200	+37.600%	133	1,295	-95.349%
2026-06-23	1.2700	1.2800	1.2300	1.2500	+26.263%	52	1,166	-93.600%
2026-06-22	1.0100	1.0100	0.9600	0.9900	-23.256%	14	1,132	-91.919%
2026-06-18	1.0800	1.3500	1.0800	1.2900	+18.349%	40	1,053	-93.798%
2026-06-17	0.8500	1.0900	0.8500	1.0900	+26.744%	109	1,053	-92.661%
2026-06-16	0.8600	0.8600	0.8600	0.8600	+2.381%	1	1,053	-90.698%
2026-06-15	0.8600	0.8900	0.8200	0.8400	-30.579%	590	1,054	-90.476%
2026-06-12	1.3200	1.3200	1.1800	1.2100	-6.202%	28	541	-93.388%
2026-06-11	1.5100	1.5100	1.2900	1.2900	-23.669%	120	526	-93.798%
2026-06-10	1.6500	1.6900	1.6500	1.6900	-6.630%	3	426	-95.266%
2026-06-09	1.8300	1.8300	1.8100	1.8100	+27.465%	2	425	-95.580%
2026-06-08	1.4200	1.4200	1.4200	1.4200	-38.261%	1	423	-94.366%
2026-06-05	1.9500	2.3000	1.9500	2.3000	+48.387%	74	423	-96.522%
2026-06-04	1.4200	1.5500	1.4200	1.5500	+21.094%	11	372	-94.839%
2026-06-03	1.1400	1.3000	1.1100	1.2800	+18.519%	38	369	-93.750%
2026-06-02	0.8500	1.1000	0.8500	1.0800	+50.000%	31	333	-92.593%
2026-06-01	0.7000	0.7200	0.6900	0.7200	+20.000%	3	324	-88.889%
2026-05-29	0.6600	0.6800	0.5800	0.6000	-11.765%	272	323	-86.667%
2026-05-28	0.7100	0.7400	0.6600	0.6800	+9.677%	260	317	-88.235%
2026-05-27	0.7400	0.7400	0.6000	0.6200	-1.587%	60	236	-87.097%
2026-05-22	0.6300	0.6300	0.6300	0.6300	-7.353%	3	235	-87.302%
2026-05-21	0.6800	0.6800	0.6800	0.6800	-6.849%	2	238	-88.235%
2026-05-19	0.7300	0.7300	0.7300	0.7300	+5.797%	2	238	-89.041%
2026-05-13	0.6900	0.6900	0.6900	0.6900	+1.471%	5	238	-88.406%
2026-05-08	0.6800	0.6800	0.6800	0.6800	-5.556%	1	233	-88.235%
2026-05-05	0.7000	0.7400	0.7000	0.7200	-5.263%	213	232	-88.889%
2026-05-04	0.7600	0.7600	0.7600	0.7600	-9.524%	5	26	-89.474%
2026-05-01	0.8200	0.8400	0.8000	0.8400	-10.638%	24	26	-90.476%
2026-04-30	0.9300	0.9400	0.9300	0.9400	-7.843%	10	26	-91.489%
2026-04-28	1.0200	1.0200	1.0200	1.0200	+8.511%	5	25	-92.157%
2026-04-27	0.9400	0.9400	0.9400	0.9400	-13.761%	3	21	-91.489%
2026-04-21	1.0800	1.0900	1.0800	1.0900	-0.909%	15	17	-92.661%
2026-04-20	1.1000	1.1100	1.1000	1.1000	+2.804%	6	17	-92.727%
2026-04-17	1.0700	1.0700	1.0700	1.0700	-13.008%	6	12	-92.523%
2026-04-16	1.2300	1.2300	1.2300	1.2300	-0.806%	1	16	-93.496%
2026-04-15	1.2500	1.2500	1.2400	1.2400	0.000%	11	15	-93.548%
2026-04-14	1.2100	1.2500	1.2100	1.2400	-23.926%	4	9	-93.548%
2026-04-08	1.6300	1.6300	1.6300	1.6300	-27.232%	4	5	-95.092%
2026-04-01	2.2400	2.2400	2.2400	2.2400	0.000%	1	1	-96.429%

.dark-mode .PrsLbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PrsLbq{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P31IBIT Sep 18 2026 31.00 Put (IBIT260918P00031000)option OPRA

IBIT20260918P31
IBIT Sep 18 2026 31.00 Put (IBIT260918P00031000)
option OPRA