Dark

IBIT20260918P35
IBIT Sep 18 2026 35.00 Put (IBIT260918P00035000)
option OPRA

EOD

Aug 20, 2026

0.2200-43.590%(-0.1700)6,344

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2300	0.2800	0.1700	0.2200	-43.590%	6,344	42,301	0.000%
2026-08-19	0.6800	0.7400	0.3500	0.3900	-48.000%	4,412	43,444	-43.590%
2026-08-18	0.8800	0.8900	0.7400	0.7500	-13.793%	1,492	42,758	-70.667%
2026-08-17	0.9900	0.9900	0.7800	0.8700	-22.321%	2,412	43,019	-74.713%
2026-08-14	1.2000	1.2500	1.0900	1.1200	+3.704%	3,546	42,169	-80.357%
2026-08-13	1.0000	1.2200	0.9800	1.0800	-2.703%	1,412	40,581	-79.630%
2026-08-12	1.0900	1.1600	1.0400	1.1100	-3.478%	641	40,736	-80.180%
2026-08-11	1.0400	1.2000	1.0200	1.1500	+4.545%	775	40,362	-80.870%
2026-08-10	0.9100	1.1300	0.9000	1.1000	+20.879%	3,823	40,237	-80.000%
2026-08-07	0.9600	1.0200	0.8800	0.9100	-11.650%	4,279	39,332	-75.824%
2026-08-06	1.0900	1.1300	0.9700	1.0300	+3.000%	1,598	40,413	-78.641%
2026-08-05	1.1800	1.2000	0.9700	1.0000	-13.043%	1,056	40,017	-78.000%
2026-08-04	1.2000	1.2500	1.1000	1.1500	-7.258%	684	39,719	-80.870%
2026-08-03	1.5000	1.5200	1.2100	1.2400	-16.216%	10,712	39,954	-82.258%
2026-07-31	1.3700	1.7000	1.3500	1.4800	+29.825%	3,653	30,054	-85.135%
2026-07-30	1.2400	1.2500	1.1200	1.1400	-19.718%	613	27,325	-80.702%
2026-07-29	1.3500	1.5000	1.3000	1.4200	-1.389%	400	27,271	-84.507%
2026-07-28	1.5400	1.7100	1.4000	1.4400	+17.073%	1,579	27,065	-84.722%
2026-07-27	1.2500	1.3300	1.1200	1.2300	-15.172%	4,985	26,216	-82.114%
2026-07-24	1.4300	1.5600	1.4000	1.4500	+2.113%	1,016	23,905	-84.828%
2026-07-23	1.4000	1.4400	1.3600	1.4200	+13.600%	1,129	23,597	-84.507%
2026-07-22	1.2900	1.2900	1.1700	1.2500	+6.838%	1,375	24,128	-82.400%
2026-07-21	1.1900	1.2400	1.1200	1.1700	-14.599%	1,267	23,610	-81.197%
2026-07-20	1.5300	1.5300	1.2700	1.3700	-11.613%	548	23,356	-83.942%
2026-07-17	1.8600	1.9600	1.5100	1.5500	-1.899%	272	23,379	-85.806%
2026-07-16	1.5300	1.6000	1.4400	1.5800	+11.268%	1,462	24,231	-86.076%
2026-07-15	1.4700	1.5100	1.3800	1.4200	-10.127%	1,253	24,232	-84.507%
2026-07-14	1.7500	1.7500	1.4800	1.5800	-25.118%	685	23,932	-86.076%
2026-07-13	2.1300	2.2300	1.9700	2.1100	+18.539%	848	23,666	-89.573%
2026-07-10	1.7000	1.8000	1.7000	1.7800	-9.645%	262	23,486	-87.640%
2026-07-09	2.2000	2.2000	1.9200	1.9700	-15.086%	1,576	23,562	-88.832%
2026-07-08	2.3700	2.5000	2.2700	2.3200	+19.588%	339	23,014	-90.517%
2026-07-07	2.1500	2.2200	1.8900	1.9400	-0.513%	5,478	22,979	-88.660%
2026-07-06	2.5500	2.5500	1.9500	1.9500	-25.000%	1,924	26,205	-88.718%
2026-07-02	2.5800	2.7100	2.4300	2.6000	-14.754%	5,390	25,868	-91.538%
2026-07-01	3.2300	3.2300	2.9500	3.0500	-11.850%	956	25,868	-92.787%
2026-06-30	3.5500	3.6100	3.3000	3.4600	+18.493%	666	25,766	-93.642%
2026-06-29	3.2000	3.4000	2.9200	2.9200	-11.515%	948	25,720	-92.466%
2026-06-26	3.6500	3.6500	3.1100	3.3000	-7.042%	1,350	25,659	-93.333%
2026-06-25	3.0500	4.0000	3.0500	3.5500	+6.287%	1,703	24,537	-93.803%
2026-06-24	2.6700	3.6000	2.6700	3.3400	+29.961%	779	23,991	-93.413%
2026-06-23	2.7200	2.7200	2.4600	2.5700	+21.226%	4,111	23,952	-91.440%
2026-06-22	2.1500	2.1700	1.9100	2.1200	-19.084%	713	21,889	-89.623%
2026-06-18	2.2600	2.8000	2.2300	2.6200	+16.444%	6,906	18,808	-91.603%
2026-06-17	1.9500	2.2700	1.7600	2.2500	+20.321%	825	18,808	-90.222%
2026-06-16	1.9300	1.9300	1.7900	1.8700	+2.747%	307	18,808	-88.235%
2026-06-15	1.9500	1.9500	1.7100	1.8200	-25.714%	2,335	18,827	-87.912%
2026-06-12	2.6400	2.6400	2.3700	2.4500	-5.039%	436	18,750	-91.020%
2026-06-11	2.9000	3.0100	2.5800	2.5800	-18.095%	1,532	19,532	-91.473%
2026-06-10	3.2500	3.2700	3.0000	3.1500	-3.963%	871	19,621	-93.016%
2026-06-09	3.0800	3.5000	3.0000	3.2800	+16.312%	2,718	19,611	-93.293%
2026-06-08	2.9700	2.9700	2.6600	2.8200	-26.178%	5,118	19,891	-92.199%
2026-06-05	3.2500	4.1500	3.0500	3.8200	+29.054%	6,282	20,171	-94.241%
2026-06-04	3.0000	3.0400	2.6700	2.9600	+18.876%	5,026	20,049	-92.568%
2026-06-03	2.1200	2.5500	2.1200	2.4900	+16.355%	520	18,016	-91.165%
2026-06-02	1.5000	2.2500	1.5000	2.1400	+57.353%	2,968	18,456	-89.720%
2026-06-01	1.3300	1.4700	1.3300	1.3600	+18.261%	2,967	18,195	-83.824%
2026-05-29	1.3000	1.3000	1.1500	1.1500	-7.258%	287	17,677	-80.870%
2026-05-28	1.4000	1.4000	1.2200	1.2400	+4.202%	410	17,830	-82.258%
2026-05-27	1.1200	1.2300	1.1200	1.1900	+6.250%	345	17,800	-81.513%
2026-05-26	1.0100	1.1500	1.0100	1.1200	-3.448%	917	17,757	-80.357%
2026-05-22	1.1000	1.1700	1.0800	1.1600	+4.505%	273	17,742	-81.034%
2026-05-21	1.1900	1.1900	1.0800	1.1100	-5.128%	823	17,742	-80.180%
2026-05-20	1.1800	1.1800	1.1500	1.1700	-5.645%	6,278	17,742	-81.197%
2026-05-19	1.2700	1.2900	1.2300	1.2400	-4.615%	1,491	20,767	-82.258%
2026-05-18	1.3000	1.3500	1.2900	1.3000	+15.044%	5,425	20,767	-83.077%
2026-05-15	1.1900	1.2000	1.1200	1.1300	+9.709%	268	20,767	-80.531%
2026-05-14	1.1500	1.1500	1.0100	1.0300	-11.207%	93	22,764	-78.641%
2026-05-13	1.1400	1.2000	1.1400	1.1600	+9.434%	423	22,060	-81.034%
2026-05-12	1.1200	1.1200	1.0600	1.0600	+6.000%	4,645	22,060	-79.245%
2026-05-11	1.1000	1.1200	0.9900	1.0000	-14.530%	1,269	22,060	-78.000%
2026-05-08	1.1600	1.1900	1.1600	1.1700	-2.500%	95	23,085	-81.197%
2026-05-07	1.1800	1.2200	1.1700	1.2000	+2.564%	80	23,070	-81.667%
2026-05-06	1.1900	1.2000	1.1500	1.1700	-1.681%	592	23,252	-81.197%
2026-05-05	1.1800	1.2400	1.1800	1.1900	-5.556%	911	23,400	-81.513%
2026-05-04	1.3400	1.3500	1.2400	1.2600	-8.696%	340	23,719	-82.540%
2026-05-01	1.4300	1.4300	1.3400	1.3800	-9.804%	554	23,969	-84.058%
2026-04-30	1.6200	1.6200	1.5300	1.5300	-9.467%	3,975	23,969	-85.621%
2026-04-29	1.6400	1.6900	1.6400	1.6900	+1.807%	6	24,390	-86.982%
2026-04-28	1.7300	1.7400	1.6300	1.6600	+2.469%	563	24,390	-86.747%
2026-04-27	1.5700	1.6800	1.5100	1.6200	+1.887%	1,360	24,387	-86.420%
2026-04-24	1.6000	1.6100	1.5800	1.5900	-3.636%	73	23,234	-86.164%
2026-04-23	1.6400	1.6700	1.5400	1.6500	+7.143%	1,594	23,234	-86.667%
2026-04-22	1.5300	1.6200	1.4900	1.5400	-16.757%	215	23,893	-85.714%
2026-04-21	1.8000	1.8500	1.7700	1.8500	+5.114%	1,659	23,869	-88.108%
2026-04-20	1.9200	1.9200	1.7600	1.7600	+1.149%	511	23,194	-87.500%
2026-04-17	1.9100	1.9100	1.6600	1.7400	-11.675%	193	23,023	-87.356%
2026-04-16	2.0300	2.1400	1.9700	1.9700	-3.431%	51	23,039	-88.832%
2026-04-15	2.1500	2.1500	2.0000	2.0400	-2.857%	645	23,007	-89.216%
2026-04-14	2.1100	2.1400	1.9700	2.1000	-6.667%	411	22,724	-89.524%
2026-04-13	2.5000	2.5500	2.2500	2.2500	-2.597%	217	22,715	-90.222%
2026-04-10	2.5000	2.5000	2.2900	2.3100	-7.600%	229	22,731	-90.476%
2026-04-09	2.7000	2.7100	2.4800	2.5000	-6.015%	332	22,690	-91.200%
2026-04-08	2.6200	2.7900	2.5500	2.6600	-15.556%	697	22,694	-91.729%
2026-04-07	3.3000	3.4400	3.1500	3.1500	+1.613%	871	22,583	-93.016%
2026-04-06	3.2700	3.2700	3.0500	3.1000	-17.333%	960	22,364	-92.903%
2026-04-02	3.8500	3.9000	3.7500	3.7500	+6.232%	75	21,562	-94.133%
2026-04-01	3.5500	3.5800	3.4000	3.5300	-1.397%	87	21,562	-93.768%
2026-03-31	3.8300	3.8500	3.5800	3.5800	-9.824%	479	21,552	-93.855%
2026-03-30	3.9000	4.0000	3.7500	3.9700	-5.476%	182	21,455	-94.458%
2026-03-27	4.0900	4.2200	4.0500	4.2000	+13.208%	256	21,382	-94.762%
2026-03-26	3.4500	3.7500	3.4500	3.7100	+15.938%	84	21,472	-94.070%
2026-03-25	3.2000	3.3000	3.2000	3.2000	-9.091%	48	21,462	-93.125%
2026-03-24	3.5000	3.5500	3.4000	3.5200	+6.667%	77	21,452	-93.750%
2026-03-23	3.4000	3.4400	3.2200	3.3000	-8.333%	481	21,441	-93.333%
2026-03-20	3.5500	3.6500	3.5500	3.6000	+1.124%	455	21,746	-93.889%
2026-03-19	3.5600	3.7000	3.5500	3.5600	+7.879%	70	21,537	-93.820%
2026-03-18	3.1000	3.3000	3.1000	3.3000	+16.197%	192	21,500	-93.333%
2026-03-17	2.9700	2.9700	2.7900	2.8400	-4.054%	5,078	21,511	-92.254%
2026-03-16	3.1000	3.1100	2.9000	2.9600	-13.953%	767	16,708	-92.568%
2026-03-13	3.2100	3.4900	3.1500	3.4400	-4.444%	506	16,271	-93.605%
2026-03-12	3.5500	3.6500	3.5500	3.6000	+1.408%	4	15,893	-93.889%
2026-03-11	3.5500	3.6400	3.4500	3.5500	-2.473%	52	15,991	-93.803%
2026-03-10	3.7000	3.7000	3.4300	3.6400	-5.455%	88	15,953	-93.956%
2026-03-09	3.9400	4.0000	3.7800	3.8500	-4.938%	142	15,900	-94.286%
2026-03-06	3.8000	4.1100	3.8000	4.0500	+17.391%	70	15,853	-94.568%
2026-03-05	3.2500	3.5400	3.2500	3.4500	+10.932%	132	15,846	-93.623%
2026-03-04	3.5500	3.5500	3.0700	3.1100	-20.256%	691	15,728	-92.926%
2026-03-03	4.1700	4.2000	3.9000	3.9000	+5.121%	25	16,124	-94.359%
2026-03-02	4.3000	4.3000	3.6500	3.7100	-15.682%	74	16,122	-94.070%
2026-02-27	4.2000	4.4000	4.2000	4.4000	+10.000%	3	16,115	-95.000%
2026-02-26	3.9000	4.1600	3.9000	4.0000	+6.667%	153	16,116	-94.500%
2026-02-25	4.2600	4.2600	3.7500	3.7500	-19.355%	810	15,657	-94.133%
2026-02-24	5.0000	5.0500	4.6400	4.6500	-2.105%	2,497	15,657	-95.269%
2026-02-23	4.4000	4.8000	4.4000	4.7500	+17.284%	1,314	14,023	-95.368%
2026-02-20	4.1600	4.1600	3.9800	4.0500	-3.800%	3,024	13,665	-94.568%
2026-02-19	4.3500	4.3500	4.2100	4.2100	-3.218%	11	12,675	-94.774%
2026-02-18	4.1000	4.3800	4.0500	4.3500	+2.113%	86	12,681	-94.943%
2026-02-17	4.2300	4.3000	4.2300	4.2600	+7.035%	23	12,680	-94.836%
2026-02-13	4.2300	4.2500	3.8900	3.9800	-16.034%	145	12,606	-94.472%
2026-02-12	4.3000	4.7500	4.3000	4.7400	+5.333%	293	12,606	-95.359%
2026-02-11	4.3000	4.7000	4.3000	4.5000	+8.434%	138	12,395	-95.111%
2026-02-10	4.1400	4.3500	3.9500	4.1500	+9.211%	61	12,432	-94.699%
2026-02-09	4.1700	4.1700	3.8000	3.8000	-6.173%	1,246	12,408	-94.211%
2026-02-06	5.0500	5.0500	3.8800	4.0500	-27.807%	478	11,190	-94.568%
2026-02-05	4.0000	6.0000	3.9400	5.6100	+59.375%	2,741	11,212	-96.078%
2026-02-04	3.2500	3.7000	3.1600	3.5200	+17.333%	184	9,275	-93.750%
2026-02-03	2.6900	3.5200	2.6900	3.0000	+10.294%	678	9,296	-92.667%
2026-02-02	2.5000	2.7200	2.5000	2.7200	+17.241%	356	9,247	-91.912%
2026-01-30	2.2100	2.3200	2.2100	2.3200	+6.912%	10	9,080	-90.517%
2026-01-29	1.8500	2.2000	1.8500	2.1700	+26.901%	8	9,086	-89.862%
2026-01-28	1.6400	1.7100	1.6400	1.7100	+1.786%	143	9,079	-87.135%
2026-01-27	1.6800	1.6800	1.6800	1.6800	-2.890%	49	9,096	-86.905%
2026-01-26	1.7600	1.7600	1.6900	1.7300	+4.848%	180	9,047	-87.283%
2026-01-23	1.6400	1.6500	1.5800	1.6500	0.000%	185	9,048	-86.667%
2026-01-22	1.6700	1.6700	1.6500	1.6500	0.000%	8	8,893	-86.667%
2026-01-21	1.6900	1.6900	1.6400	1.6500	-2.367%	126	8,886	-86.667%
2026-01-20	1.6800	1.7000	1.6800	1.6900	+18.182%	56	8,880	-86.982%
2026-01-16	1.4600	1.4800	1.4200	1.4300	0.000%	1,107	8,939	-84.615%
2026-01-15	1.4300	1.4300	1.4300	1.4300	+1.418%	50	8,939	-84.615%
2026-01-14	1.4100	1.4100	1.4000	1.4100	-9.032%	22	8,939	-84.397%
2026-01-13	1.6000	1.6000	1.5000	1.5500	-6.627%	30	8,939	-85.806%
2026-01-12	1.7800	1.7800	1.6600	1.6600	-7.778%	101	8,958	-86.747%
2026-01-09	1.7500	1.8000	1.7500	1.8000	-1.639%	3	8,857	-87.778%
2026-01-08	1.8200	1.8500	1.8200	1.8300	+0.549%	7	8,858	-87.978%
2026-01-07	1.8500	1.8500	1.8200	1.8200	+1.111%	2	8,862	-87.912%
2026-01-06	1.7200	1.8000	1.7200	1.8000	+5.263%	27	8,862	-87.778%
2026-01-05	1.8100	1.8100	1.7100	1.7100	-11.856%	61	8,884	-87.135%
2026-01-02	1.9400	1.9400	1.9400	1.9400	-9.767%	3	8,884	-88.660%
2025-12-31	2.1500	2.1700	2.1500	2.1500	+4.878%	648	8,792	-89.767%
2025-12-30	2.1000	2.1100	2.0500	2.0500	-6.393%	9	8,792	-89.268%
2025-12-29	2.1800	2.1900	2.1800	2.1900	-5.195%	201	8,784	-89.954%
2025-12-24	2.2900	2.3100	2.2900	2.3100	+2.212%	4	8,586	-90.476%
2025-12-23	2.2900	2.2900	2.2600	2.2600	0.000%	11	8,586	-90.265%
2025-12-22	2.1800	2.2800	2.1800	2.2600	-3.419%	302	8,596	-90.265%
2025-12-19	2.4200	2.4200	2.3400	2.3400	-10.687%	4	8,572	-90.598%
2025-12-18	2.4600	2.6200	2.4600	2.6200	+4.800%	18	8,568	-91.603%
2025-12-17	2.2600	2.5500	2.2600	2.5000	+3.306%	242	8,551	-91.200%
2025-12-16	2.4400	2.4400	2.3800	2.4200	-3.968%	216	8,441	-90.909%
2025-12-15	2.4700	2.5200	2.4700	2.5200	+14.027%	42	8,399	-91.270%
2025-12-12	2.1900	2.2100	2.1900	2.2100	+4.245%	5	8,388	-90.045%
2025-12-11	2.3100	2.3400	2.1200	2.1200	+0.952%	32	8,389	-89.623%
2025-12-10	2.0900	2.1000	2.0900	2.1000	-0.943%	3	8,361	-89.524%
2025-12-09	2.1500	2.1500	2.1100	2.1200	-13.821%	28	8,358	-89.623%
2025-12-05	2.3300	2.4700	2.3000	2.4600	+8.850%	32	8,339	-91.057%
2025-12-04	2.2900	2.2900	2.2600	2.2600	-2.165%	2	8,315	-90.265%
2025-12-03	2.3200	2.3500	2.3100	2.3100	-5.714%	68	8,314	-90.476%
2025-12-02	2.4600	2.4600	2.3500	2.4500	-19.142%	55	8,309	-91.020%
2025-12-01	2.9800	3.0300	2.9800	3.0300	+29.487%	4	8,259	-92.739%
2025-11-28	2.3700	2.3700	2.3400	2.3400	-10.345%	2	8,258	-90.598%
2025-11-26	2.8900	2.8900	2.5900	2.6100	-10.616%	161	8,262	-91.571%
2025-11-25	2.9400	2.9400	2.8600	2.9200	+4.659%	22	8,262	-92.466%
2025-11-24	2.9800	2.9900	2.7300	2.7900	-15.455%	33	8,249	-92.115%
2025-11-21	3.1700	3.4200	3.1000	3.3000	+11.486%	191	8,266	-93.333%
2025-11-20	2.9500	3.0300	2.9500	2.9600	+3.860%	7	8,285	-92.568%
2025-11-19	2.7600	2.8500	2.7600	2.8500	+11.765%	8,012	8,284	-92.281%
2025-11-18	2.6400	2.6400	2.5500	2.5500	+7.143%	115	302	-91.373%
2025-11-17	2.2900	2.4500	2.2900	2.3800	0.000%	233	233	-90.756%

.dark-mode .BstXWx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BstXWx{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P35IBIT Sep 18 2026 35.00 Put (IBIT260918P00035000)option OPRA

IBIT20260918P35
IBIT Sep 18 2026 35.00 Put (IBIT260918P00035000)
option OPRA