Dark

IBIT20260918P34
IBIT Sep 18 2026 34.00 Put (IBIT260918P00034000)
option OPRA

EOD

Aug 20, 2026

0.1600-38.462%(-0.1000)5,037

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1700	0.2600	0.1500	0.1600	-38.462%	5,037	23,207	0.000%
2026-08-19	0.4700	0.4900	0.2300	0.2600	-49.020%	8,971	20,282	-38.462%
2026-08-18	0.5800	0.5800	0.5000	0.5100	-13.559%	497	15,874	-68.627%
2026-08-17	0.6300	0.6400	0.5300	0.5900	-23.377%	1,674	15,676	-72.881%
2026-08-14	0.8600	0.8700	0.7600	0.7700	+2.667%	446	15,284	-79.221%
2026-08-13	0.7300	0.8600	0.6900	0.7500	-5.063%	399	15,216	-78.667%
2026-08-12	0.7500	0.8200	0.7300	0.7900	+1.282%	1,640	15,169	-79.747%
2026-08-11	0.7300	0.8500	0.7300	0.7800	-2.500%	544	15,240	-79.487%
2026-08-10	0.6400	0.8200	0.6300	0.8000	+25.000%	1,789	15,104	-80.000%
2026-08-07	0.6800	0.7300	0.6400	0.6400	-15.789%	1,861	14,945	-75.000%
2026-08-06	0.7900	0.7900	0.7000	0.7600	+5.556%	1,684	14,676	-78.947%
2026-08-05	0.8700	0.8700	0.7100	0.7200	-13.253%	614	13,684	-77.778%
2026-08-04	0.9200	0.9300	0.8100	0.8300	-8.791%	540	13,579	-80.723%
2026-08-03	1.1300	1.1400	0.9000	0.9100	-19.469%	761	13,350	-82.418%
2026-07-31	1.0200	1.2700	1.0000	1.1300	+29.885%	3,731	13,071	-85.841%
2026-07-30	0.9300	0.9700	0.8700	0.8700	-26.271%	2,578	11,770	-81.609%
2026-07-29	1.0000	1.1800	0.9800	1.1800	+7.273%	487	11,792	-86.441%
2026-07-28	1.2800	1.3300	1.0800	1.1000	+18.280%	334	11,689	-85.455%
2026-07-27	0.9100	1.0300	0.8700	0.9300	-16.216%	1,015	11,534	-82.796%
2026-07-24	1.1300	1.2100	1.0900	1.1100	+1.835%	240	11,572	-85.586%
2026-07-23	1.0900	1.1200	1.0700	1.0900	+7.921%	181	11,553	-85.321%
2026-07-22	0.9900	1.0100	0.9100	1.0100	+12.222%	98	11,522	-84.158%
2026-07-21	0.9000	0.9300	0.8600	0.9000	-18.182%	1,596	11,539	-82.222%
2026-07-20	1.2100	1.2100	0.9800	1.1000	-8.333%	156	11,262	-85.455%
2026-07-17	1.4600	1.5600	1.2000	1.2000	-2.439%	19	11,218	-86.667%
2026-07-16	1.2200	1.2600	1.1200	1.2300	+9.821%	619	11,254	-86.992%
2026-07-15	1.1300	1.2000	1.0900	1.1200	-8.943%	1,739	11,064	-85.714%
2026-07-14	1.3600	1.3800	1.1900	1.2300	-27.647%	611	10,801	-86.992%
2026-07-13	1.6400	1.8100	1.5800	1.7000	+17.241%	292	10,619	-90.588%
2026-07-10	1.4300	1.4600	1.3700	1.4500	-7.643%	145	10,540	-88.966%
2026-07-09	1.6200	1.6900	1.5600	1.5700	-17.368%	1,535	10,507	-89.809%
2026-07-08	1.9300	2.0600	1.8700	1.9000	+21.795%	292	11,642	-91.579%
2026-07-07	1.7600	1.7900	1.5200	1.5600	-5.455%	691	11,499	-89.744%
2026-07-06	2.0900	2.0900	1.6100	1.6500	-22.897%	513	11,758	-90.303%
2026-07-02	2.1600	2.1900	2.0400	2.1400	-16.732%	507	11,278	-92.523%
2026-07-01	2.5200	2.7000	2.4900	2.5700	-11.379%	361	11,278	-93.774%
2026-06-30	2.9900	3.0500	2.8700	2.9000	+19.342%	617	11,734	-94.483%
2026-06-29	2.7400	2.9400	2.4000	2.4300	-13.214%	1,072	11,433	-93.416%
2026-06-26	3.1100	3.1100	2.6900	2.8000	-4.110%	4,172	11,027	-94.286%
2026-06-25	2.4400	3.3500	2.4400	2.9200	+8.550%	534	13,452	-94.521%
2026-06-24	2.2700	3.0500	2.2200	2.6900	+26.887%	402	13,604	-94.052%
2026-06-23	2.2100	2.2300	2.1000	2.1200	+19.101%	63	13,381	-92.453%
2026-06-22	1.7700	1.8800	1.6000	1.7800	-20.179%	5,490	13,378	-91.011%
2026-06-18	1.9000	2.3100	1.8900	2.2300	+18.617%	2,293	6,318	-92.825%
2026-06-17	1.6800	1.9200	1.4700	1.8800	+20.513%	243	6,318	-91.489%
2026-06-16	1.4900	1.5600	1.4900	1.5600	+2.632%	28	6,318	-89.744%
2026-06-15	1.5400	1.5700	1.4200	1.5200	-25.854%	807	6,321	-89.474%
2026-06-12	2.1000	2.1000	1.9900	2.0500	-10.480%	50	6,104	-92.195%
2026-06-11	2.5300	2.5900	2.2900	2.2900	-17.626%	181	6,079	-93.013%
2026-06-10	2.7900	2.7900	2.5900	2.7800	-2.113%	550	6,108	-94.245%
2026-06-09	2.5600	3.0000	2.5600	2.8400	+14.980%	86	5,971	-94.366%
2026-06-08	2.8600	2.8600	2.1500	2.4700	-26.269%	179	5,964	-93.522%
2026-06-05	2.9000	3.5900	2.9000	3.3500	+32.937%	1,242	5,940	-95.224%
2026-06-04	2.4200	2.5200	2.3700	2.5200	+17.209%	83	6,378	-93.651%
2026-06-03	1.8900	2.1600	1.8400	2.1500	+13.757%	1,534	6,368	-92.558%
2026-06-02	1.4400	1.8900	1.4400	1.8900	+65.789%	1,129	6,020	-91.534%
2026-06-01	1.2200	1.2300	1.1400	1.1400	+15.152%	1,033	5,688	-85.965%
2026-05-29	1.0500	1.0700	0.9900	0.9900	-9.174%	12	5,180	-83.838%
2026-05-28	1.1700	1.1800	1.0400	1.0900	+7.921%	2,655	5,186	-85.321%
2026-05-27	1.0400	1.0400	0.9800	1.0100	+4.124%	257	3,092	-84.158%
2026-05-26	0.9300	0.9800	0.9300	0.9700	+1.042%	1,250	3,060	-83.505%
2026-05-22	0.9400	1.0100	0.9200	0.9600	-1.031%	132	2,302	-83.333%
2026-05-21	1.0600	1.0600	0.9600	0.9700	-1.020%	6	2,217	-83.505%
2026-05-20	0.9800	0.9800	0.9800	0.9800	-10.092%	1	2,217	-83.673%
2026-05-19	1.1200	1.1200	1.0900	1.0900	-1.802%	21	2,156	-85.321%
2026-05-18	1.1000	1.1700	1.0800	1.1100	+27.586%	56	2,156	-85.586%
2026-05-14	0.8700	0.8700	0.8700	0.8700	-13.861%	1	2,156	-81.609%
2026-05-13	1.0100	1.0100	1.0100	1.0100	+7.447%	1	2,157	-84.158%
2026-05-12	0.9400	0.9400	0.9400	0.9400	-11.321%	1	2,157	-82.979%
2026-05-07	1.0600	1.0600	1.0500	1.0600	+0.952%	10	2,157	-84.906%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-12.500%	3	2,147	-84.762%
2026-05-01	1.2500	1.2500	1.2000	1.2000	-14.286%	7	2,140	-86.667%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-13.580%	75	2,140	-88.571%
2026-04-21	1.5900	1.6200	1.5900	1.6200	-2.994%	1,501	2,065	-90.123%
2026-04-20	1.7300	1.7300	1.6600	1.6700	+9.868%	429	565	-90.419%
2026-04-17	1.5200	1.5200	1.5200	1.5200	-19.149%	10	365	-89.474%
2026-04-15	1.8800	1.8800	1.8800	1.8800	-12.150%	1	365	-91.489%
2026-04-13	2.1400	2.1400	2.1400	2.1400	-10.460%	1	366	-92.523%
2026-04-09	2.3900	2.3900	2.3900	2.3900	-18.707%	8	365	-93.305%
2026-04-07	2.9600	2.9600	2.9400	2.9400	+5.000%	104	365	-94.558%
2026-04-06	2.8700	2.8700	2.8000	2.8000	-9.385%	269	266	-94.286%
2026-04-01	3.0800	3.0900	3.0800	3.0900	-9.649%	5	30	-94.822%
2026-03-31	3.4200	3.4200	3.4200	3.4200	-10.000%	10	0	-95.322%
2026-03-27	3.8000	3.8000	3.8000	3.8000	0.000%	15	0	-95.789%

.dark-mode .hSjdXB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSjdXB{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P34IBIT Sep 18 2026 34.00 Put (IBIT260918P00034000)option OPRA

IBIT20260918P34
IBIT Sep 18 2026 34.00 Put (IBIT260918P00034000)
option OPRA