Dark

IBIT20260918P33
IBIT Sep 18 2026 33.00 Put (IBIT260918P00033000)
option OPRA

EOD

Aug 20, 2026

0.1300-38.095%(-0.0800)1,074

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.1900	0.0100	0.1300	-38.095%	1,074	12,640	0.000%
2026-08-19	0.3200	0.3400	0.1800	0.2100	-40.000%	3,174	12,509	-38.095%
2026-08-18	0.4000	0.4000	0.3400	0.3500	-10.256%	874	12,331	-62.857%
2026-08-17	0.4600	0.4600	0.3600	0.3900	-26.415%	1,224	12,158	-66.667%
2026-08-14	0.5800	0.6000	0.5200	0.5300	0.000%	1,408	12,011	-75.472%
2026-08-13	0.5300	0.5900	0.4800	0.5300	-3.636%	3,956	11,586	-75.472%
2026-08-12	0.5200	0.5800	0.5000	0.5500	-5.172%	6,705	11,136	-76.364%
2026-08-11	0.5300	0.6000	0.5200	0.5800	+1.754%	2,043	9,126	-77.586%
2026-08-10	0.4800	0.6000	0.4500	0.5700	+21.277%	2,986	8,682	-77.193%
2026-08-07	0.4900	0.5300	0.4700	0.4700	-11.321%	756	8,275	-72.340%
2026-08-06	0.5700	0.5700	0.5100	0.5300	+1.923%	108	8,128	-75.472%
2026-08-05	0.6100	0.6200	0.5000	0.5200	-16.129%	1,895	8,099	-75.000%
2026-08-04	0.6400	0.6800	0.5900	0.6200	-7.463%	1,594	9,394	-79.032%
2026-08-03	0.8300	0.8500	0.6700	0.6700	-19.277%	2,137	8,361	-80.597%
2026-07-31	0.7500	0.9800	0.7500	0.8300	+27.692%	1,551	8,495	-84.337%
2026-07-30	0.7200	0.7300	0.6500	0.6500	-28.571%	1,533	7,525	-80.000%
2026-07-29	0.7700	0.9100	0.7400	0.9100	+8.333%	744	7,958	-85.714%
2026-07-28	0.9100	1.0200	0.8200	0.8400	+18.310%	2,880	8,358	-84.524%
2026-07-27	0.7900	0.7900	0.6700	0.7100	-18.391%	280	8,176	-81.690%
2026-07-24	0.8800	0.9300	0.8400	0.8700	+3.571%	778	8,367	-85.057%
2026-07-23	0.8200	0.8700	0.8200	0.8400	+7.692%	69	8,074	-84.524%
2026-07-22	0.7900	0.7900	0.7100	0.7800	+9.859%	36	8,093	-83.333%
2026-07-21	0.7000	0.7500	0.6800	0.7100	-16.471%	1,284	8,264	-81.690%
2026-07-20	0.9100	0.9300	0.7600	0.8500	-13.265%	737	8,579	-84.706%
2026-07-17	1.1600	1.2100	0.9500	0.9800	+3.158%	357	9,012	-86.735%
2026-07-16	0.9500	1.0000	0.8700	0.9500	+7.955%	1,125	9,189	-86.316%
2026-07-15	0.8900	0.9200	0.8700	0.8800	-10.204%	219	9,701	-85.227%
2026-07-14	1.1000	1.1000	0.9400	0.9800	-27.407%	259	10,087	-86.735%
2026-07-13	1.3800	1.4500	1.2800	1.3500	+19.469%	611	10,234	-90.370%
2026-07-10	1.1200	1.1600	1.0800	1.1300	-10.317%	472	10,250	-88.496%
2026-07-09	1.4700	1.4700	1.2600	1.2600	-18.182%	359	10,274	-89.683%
2026-07-08	1.5800	1.6800	1.5400	1.5400	+19.380%	2,325	10,115	-91.558%
2026-07-07	1.4000	1.4100	1.2300	1.2900	-1.527%	1,810	8,211	-89.922%
2026-07-06	1.8000	1.8000	1.3000	1.3100	-26.816%	179	6,738	-90.076%
2026-07-02	1.7600	1.8100	1.6500	1.7900	-15.962%	575	6,457	-92.737%
2026-07-01	2.3500	2.3500	2.0700	2.1300	-10.504%	1,250	6,457	-93.897%
2026-06-30	2.5500	2.6100	2.3800	2.3800	+18.408%	1,734	6,538	-94.538%
2026-06-29	2.2400	2.4800	2.0100	2.0100	-14.468%	1,138	6,135	-93.532%
2026-06-26	2.6400	2.6400	2.2100	2.3500	-8.203%	8,362	5,463	-94.468%
2026-06-25	2.2500	2.9000	2.2500	2.5600	+7.113%	1,118	7,256	-94.922%
2026-06-24	2.0000	2.5700	2.0000	2.3900	+34.270%	1,159	6,368	-94.561%
2026-06-23	1.8700	1.8900	1.7500	1.7800	+21.088%	72	6,009	-92.697%
2026-06-22	1.4300	1.5000	1.3400	1.4700	-20.968%	208	6,010	-91.156%
2026-06-18	1.5700	1.9300	1.5700	1.8600	+16.250%	133	6,134	-93.011%
2026-06-17	1.3000	1.6000	1.2800	1.6000	+25.000%	29	6,134	-91.875%
2026-06-16	1.3000	1.3000	1.2400	1.2800	+6.667%	64	6,134	-89.844%
2026-06-15	1.3100	1.3100	1.1800	1.2000	-29.412%	1,134	6,071	-89.167%
2026-06-12	1.9000	1.9000	1.6600	1.7000	-11.917%	661	5,564	-92.353%
2026-06-11	2.1600	2.1900	1.9300	1.9300	-18.908%	268	5,541	-93.264%
2026-06-10	2.3900	2.4000	2.2700	2.3800	+0.847%	321	5,271	-94.538%
2026-06-09	2.2300	2.6100	2.1900	2.3600	+15.686%	641	5,329	-94.492%
2026-06-08	2.0800	2.1200	1.9400	2.0400	-26.882%	1,341	5,253	-93.627%
2026-06-05	2.4200	3.1500	2.4200	2.7900	+29.767%	1,101	4,960	-95.341%
2026-06-04	2.2300	2.2300	2.0100	2.1500	+18.785%	553	4,171	-93.953%
2026-06-03	1.5800	1.8900	1.5500	1.8100	+16.026%	1,128	3,797	-92.818%
2026-06-02	1.2300	1.5600	1.2300	1.5600	+64.211%	1,055	3,675	-91.667%
2026-06-01	1.0000	1.0500	0.9500	0.9500	+9.195%	3,524	3,442	-86.316%
2026-05-29	0.8800	0.9000	0.8300	0.8700	-5.435%	52	170	-85.057%
2026-05-28	1.0000	1.0000	0.9200	0.9200	+2.222%	74	163	-85.870%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-3.226%	1	150	-85.556%
2026-05-26	0.8000	0.9300	0.8000	0.9300	+5.682%	11	149	-86.022%
2026-05-20	0.9000	0.9000	0.8600	0.8800	-10.204%	93	152	-85.227%
2026-05-19	0.9400	0.9900	0.9400	0.9800	-2.970%	19	151	-86.735%
2026-05-18	1.0200	1.0200	1.0100	1.0100	+16.092%	3	151	-87.129%
2026-05-15	0.9200	0.9200	0.8400	0.8700	+8.750%	65	151	-85.057%
2026-05-14	0.7900	0.8300	0.7700	0.8000	-10.112%	52	154	-83.750%
2026-05-13	0.8800	0.8900	0.8800	0.8900	+5.952%	4	152	-85.393%
2026-05-11	0.8400	0.8400	0.8400	0.8400	-6.667%	2	152	-84.524%
2026-05-08	0.9500	0.9500	0.9000	0.9000	-3.226%	3	150	-85.556%
2026-05-07	0.9200	0.9300	0.9200	0.9300	+5.682%	11	151	-86.022%
2026-05-06	0.8800	0.8800	0.8800	0.8800	-7.368%	1	145	-85.227%
2026-05-05	0.9500	0.9500	0.9500	0.9500	-2.062%	2	146	-86.316%
2026-05-04	1.0100	1.0100	0.9600	0.9700	-7.619%	32	146	-86.598%
2026-05-01	1.0500	1.0500	1.0500	1.0500	-17.969%	7	159	-87.619%
2026-04-27	1.2100	1.2800	1.1800	1.2800	-1.538%	23	159	-89.844%
2026-04-23	1.2400	1.3000	1.2400	1.3000	+8.333%	3	153	-90.000%
2026-04-22	1.2200	1.2200	1.2000	1.2000	-16.084%	18	161	-89.167%
2026-04-21	1.4600	1.4600	1.4000	1.4300	-2.055%	11	152	-90.909%
2026-04-20	1.4600	1.4600	1.4600	1.4600	+8.955%	75	152	-91.096%
2026-04-17	1.3600	1.3600	1.3400	1.3400	-28.342%	51	77	-90.299%
2026-04-10	1.8700	1.8700	1.8700	1.8700	-10.096%	5	26	-93.048%
2026-04-08	2.1000	2.1000	2.0600	2.0800	-23.810%	9	26	-93.750%
2026-04-07	2.7300	2.7300	2.7300	2.7300	+7.480%	1	18	-95.238%
2026-04-06	2.5100	2.5400	2.5100	2.5400	-16.721%	2	17	-94.882%
2026-03-31	3.0500	3.0500	3.0500	3.0500	-4.984%	5	15	-95.738%
2026-03-30	3.2100	3.2100	3.2100	3.2100	-5.588%	2	0	-95.950%
2026-03-27	3.4000	3.4000	3.4000	3.4000	0.000%	10	0	-96.176%

.dark-mode .VfR8PK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfR8PK{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P33IBIT Sep 18 2026 33.00 Put (IBIT260918P00033000)option OPRA

IBIT20260918P33
IBIT Sep 18 2026 33.00 Put (IBIT260918P00033000)
option OPRA