Dark

IBIT20260918P32
IBIT Sep 18 2026 32.00 Put (IBIT260918P00032000)
option OPRA

EOD

Aug 20, 2026

0.1000-41.176%(-0.0700)1,120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1200	0.1500	0.1000	0.1000	-41.176%	1,120	12,599	0.000%
2026-08-19	0.2200	0.2300	0.1400	0.1700	-26.087%	647	12,014	-41.176%
2026-08-18	0.2600	0.2600	0.2300	0.2300	-17.857%	94	11,941	-56.522%
2026-08-17	0.3100	0.3100	0.2500	0.2800	-20.000%	224	11,955	-64.286%
2026-08-14	0.3900	0.4300	0.3500	0.3500	-2.778%	608	11,904	-71.429%
2026-08-13	0.3500	0.4100	0.3300	0.3600	-5.263%	139	11,833	-72.222%
2026-08-12	0.3800	0.4100	0.3800	0.3800	-9.524%	61	11,838	-73.684%
2026-08-11	0.3900	0.4300	0.3900	0.4200	+2.439%	90	11,866	-76.190%
2026-08-10	0.3500	0.4200	0.3400	0.4100	+13.889%	735	11,895	-75.610%
2026-08-07	0.3500	0.3900	0.3500	0.3600	-10.000%	178	11,800	-72.222%
2026-08-06	0.4200	0.4200	0.3700	0.4000	+2.564%	55	11,818	-75.000%
2026-08-05	0.4400	0.4600	0.3700	0.3900	-11.364%	801	11,822	-74.359%
2026-08-04	0.4800	0.5000	0.4300	0.4400	-12.000%	280	11,663	-77.273%
2026-08-03	0.6300	0.6500	0.4900	0.5000	-19.355%	956	11,587	-80.000%
2026-07-31	0.5900	0.7400	0.5700	0.6200	+24.000%	855	11,603	-83.871%
2026-07-30	0.5500	0.5600	0.5000	0.5000	-26.471%	578	11,168	-80.000%
2026-07-29	0.6000	0.7000	0.5800	0.6800	+6.250%	1,890	11,523	-85.294%
2026-07-28	0.7200	0.7800	0.6300	0.6400	+16.364%	443	11,519	-84.375%
2026-07-27	0.5400	0.6000	0.5300	0.5500	-19.118%	15	11,431	-81.818%
2026-07-24	0.6700	0.7300	0.6500	0.6800	+1.493%	114	11,433	-85.294%
2026-07-23	0.6600	0.6700	0.6600	0.6700	+11.667%	391	11,471	-85.075%
2026-07-22	0.5700	0.6100	0.5400	0.6000	+7.143%	81	11,197	-83.333%
2026-07-21	0.5600	0.5900	0.5300	0.5600	-8.197%	1,891	11,189	-82.143%
2026-07-20	0.7300	0.7400	0.6100	0.6100	-20.779%	575	12,640	-83.607%
2026-07-17	0.8800	0.9500	0.7400	0.7700	-1.282%	90	12,934	-87.013%
2026-07-16	0.7600	0.7900	0.6800	0.7800	+13.043%	1,361	12,979	-87.179%
2026-07-15	0.6800	0.7400	0.6800	0.6900	-10.390%	183	11,901	-85.507%
2026-07-14	0.8700	0.8700	0.7500	0.7700	-30.631%	1,035	12,572	-87.013%
2026-07-13	1.0800	1.1500	0.9900	1.1100	+20.652%	2,889	12,972	-90.991%
2026-07-10	0.9100	0.9200	0.8700	0.9200	-9.804%	1,672	11,380	-89.130%
2026-07-09	1.0800	1.0800	1.0100	1.0200	-17.073%	175	12,209	-90.196%
2026-07-08	1.3500	1.3600	1.2300	1.2300	+20.588%	49	12,203	-91.870%
2026-07-07	1.1600	1.1600	0.9800	1.0200	-3.774%	2,739	12,224	-90.196%
2026-07-06	1.3700	1.4000	1.0300	1.0600	-26.389%	1,300	11,897	-90.566%
2026-07-02	1.4400	1.5200	1.3300	1.4400	-17.714%	430	10,988	-93.056%
2026-07-01	1.9800	2.0000	1.6800	1.7500	-12.060%	259	10,988	-94.286%
2026-06-30	2.1600	2.1800	1.9100	1.9900	+17.751%	1,078	10,953	-94.975%
2026-06-29	1.9100	2.0600	1.6500	1.6900	-14.213%	2,252	11,026	-94.083%
2026-06-26	2.0600	2.1800	1.8500	1.9700	-3.902%	1,782	10,982	-94.924%
2026-06-25	1.8400	2.4800	1.7900	2.0500	+2.500%	11,090	9,997	-95.122%
2026-06-24	1.6200	2.2000	1.6200	2.0000	+36.986%	5,589	11,805	-95.000%
2026-06-23	1.5900	1.5900	1.4500	1.4600	+21.667%	114	7,594	-93.151%
2026-06-22	1.1900	1.2300	1.1900	1.2000	-24.528%	53	7,554	-91.667%
2026-06-18	1.3300	1.6600	1.3100	1.5900	+19.549%	294	7,518	-93.711%
2026-06-17	1.0800	1.3300	1.0600	1.3300	+26.667%	74	7,518	-92.481%
2026-06-16	1.0500	1.0700	1.0000	1.0500	+1.942%	1,161	7,518	-90.476%
2026-06-15	1.0600	1.0700	0.9800	1.0300	-27.465%	960	6,991	-90.291%
2026-06-12	1.5700	1.5700	1.4200	1.4200	-15.476%	5	6,559	-92.958%
2026-06-11	1.7800	1.8700	1.6800	1.6800	-17.241%	2,843	6,557	-94.048%
2026-06-10	2.0500	2.0500	1.9300	2.0300	-0.490%	168	6,587	-95.074%
2026-06-09	1.8900	2.2000	1.8700	2.0400	+16.571%	437	6,606	-95.098%
2026-06-08	1.8200	1.8200	1.6500	1.7500	-33.962%	115	6,404	-94.286%
2026-06-05	2.0500	2.7000	2.0500	2.6500	+44.809%	2,761	5,414	-96.226%
2026-06-04	1.8400	1.8600	1.6600	1.8300	+20.395%	2,473	4,637	-94.536%
2026-06-03	1.3700	1.5400	1.3700	1.5200	+16.923%	898	3,746	-93.421%
2026-06-02	1.0300	1.3000	1.0200	1.3000	+62.500%	371	3,573	-92.308%
2026-06-01	0.8600	0.8600	0.7800	0.8000	+12.676%	350	3,350	-87.500%
2026-05-29	0.7600	0.8100	0.7100	0.7100	-7.792%	714	3,262	-85.915%
2026-05-28	0.8600	0.8600	0.7700	0.7700	+2.667%	333	3,155	-87.013%
2026-05-27	0.7500	0.8100	0.7500	0.7500	+2.740%	514	3,053	-86.667%
2026-05-26	0.7300	0.7300	0.7300	0.7300	0.000%	4	2,552	-86.301%
2026-05-22	0.7300	0.7700	0.7200	0.7300	-5.195%	15	2,552	-86.301%
2026-05-21	0.7700	0.7700	0.7700	0.7700	0.000%	1	2,558	-87.013%
2026-05-20	0.8000	0.8000	0.7700	0.7700	-9.412%	93	2,558	-87.013%
2026-05-19	0.8500	0.8600	0.8400	0.8500	-2.299%	287	2,558	-88.235%
2026-05-18	0.8700	0.8700	0.8700	0.8700	+14.474%	10	2,558	-88.506%
2026-05-15	0.7600	0.7600	0.7600	0.7600	+2.703%	1	2,558	-86.842%
2026-05-13	0.7500	0.8000	0.7300	0.7400	+5.714%	1,092	2,557	-86.486%
2026-05-11	0.7200	0.7200	0.7000	0.7000	-11.392%	2,002	1,589	-85.714%
2026-05-08	0.7600	0.8100	0.7600	0.7900	-3.659%	78	2,585	-87.342%
2026-05-07	0.8200	0.8200	0.8200	0.8200	+5.128%	3	2,585	-87.805%
2026-05-06	0.7600	0.8000	0.7600	0.7800	-4.878%	2,551	2,588	-87.179%
2026-05-05	0.8400	0.8400	0.8200	0.8200	-3.529%	2	124	-87.805%
2026-05-04	0.9200	0.9200	0.8500	0.8500	-20.561%	33	122	-88.235%
2026-04-30	1.0700	1.0700	1.0700	1.0700	-6.957%	35	118	-90.654%
2026-04-29	1.1500	1.1500	1.1500	1.1500	+3.604%	12	88	-91.304%
2026-04-27	1.1200	1.1200	1.1100	1.1100	+1.835%	15	78	-90.991%
2026-04-24	1.0900	1.0900	1.0900	1.0900	0.000%	1	70	-90.826%
2026-04-22	1.0800	1.0900	1.0800	1.0900	-11.382%	4	71	-90.826%
2026-04-21	1.2300	1.2300	1.2300	1.2300	-1.600%	6	73	-91.870%
2026-04-20	1.2700	1.2700	1.2500	1.2500	-9.420%	11	73	-92.000%
2026-04-15	1.3800	1.3800	1.3800	1.3800	-13.208%	100	83	-92.754%
2026-04-13	1.6500	1.6500	1.5900	1.5900	-7.558%	11	133	-93.711%
2026-04-09	1.8300	1.8300	1.7200	1.7200	-6.522%	102	138	-94.186%
2026-04-08	1.8800	1.9000	1.8400	1.8400	-17.857%	8	77	-94.565%
2026-04-07	2.4300	2.4500	2.2400	2.2400	-0.444%	21	70	-95.536%
2026-04-06	2.2200	2.2500	2.2200	2.2500	-15.414%	2	69	-95.556%
2026-04-02	2.8800	2.8800	2.6600	2.6600	+3.906%	46	39	-96.241%
2026-04-01	2.5400	2.5600	2.5300	2.5600	-1.538%	38	0	-96.094%
2026-03-31	2.7800	2.7800	2.6000	2.6000	-7.143%	15	0	-96.154%
2026-03-30	2.7400	2.8000	2.7400	2.8000	0.000%	37	0	-96.429%

.dark-mode .Tk91WY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tk91WY{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P32IBIT Sep 18 2026 32.00 Put (IBIT260918P00032000)option OPRA

IBIT20260918P32
IBIT Sep 18 2026 32.00 Put (IBIT260918P00032000)
option OPRA