Dark

IBIT20260918P36
IBIT Sep 18 2026 36.00 Put (IBIT260918P00036000)
option OPRA

EOD

Aug 20, 2026

0.3000-48.276%(-0.2800)2,418

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3200	0.3900	0.2600	0.3000	-48.276%	2,418	16,028	0.000%
2026-08-19	1.0100	1.0700	0.5000	0.5800	-47.748%	6,325	16,375	-48.276%
2026-08-18	1.2200	1.2600	1.0700	1.1100	-10.484%	853	17,871	-72.973%
2026-08-17	1.3100	1.3600	1.1400	1.2400	-21.519%	1,047	17,712	-75.806%
2026-08-14	1.7200	1.7300	1.5500	1.5800	+5.333%	949	17,628	-81.013%
2026-08-13	1.5000	1.7100	1.4000	1.5000	-4.459%	2,228	17,297	-80.000%
2026-08-12	1.4400	1.6000	1.4400	1.5700	0.000%	526	15,998	-80.892%
2026-08-11	1.4200	1.6300	1.4100	1.5700	+3.974%	1,650	16,742	-80.892%
2026-08-10	1.2500	1.5600	1.2500	1.5100	+20.800%	10,936	16,886	-80.132%
2026-08-07	1.3000	1.4000	1.2300	1.2500	-11.972%	4,678	22,928	-76.000%
2026-08-06	1.5400	1.5400	1.3200	1.4200	+4.412%	2,340	19,432	-78.873%
2026-08-05	1.5500	1.6000	1.3200	1.3600	-11.688%	798	21,125	-77.941%
2026-08-04	1.5800	1.6800	1.4900	1.5400	-5.521%	2,649	20,927	-80.519%
2026-08-03	1.9900	1.9900	1.6200	1.6300	-15.544%	974	22,089	-81.595%
2026-07-31	1.7500	2.1500	1.7400	1.9300	+26.144%	6,240	21,906	-84.456%
2026-07-30	1.5800	1.6100	1.4900	1.5300	-21.134%	458	16,614	-80.392%
2026-07-29	1.7500	1.9400	1.6500	1.9400	+6.011%	494	16,704	-84.536%
2026-07-28	2.0100	2.1600	1.8000	1.8300	+15.094%	3,047	16,545	-83.607%
2026-07-27	1.6200	1.7200	1.4700	1.5900	-14.054%	684	14,913	-81.132%
2026-07-24	1.8400	1.9900	1.8100	1.8500	+3.352%	368	15,024	-83.784%
2026-07-23	1.7500	1.8100	1.7400	1.7900	+12.579%	250	14,867	-83.240%
2026-07-22	1.6400	1.6500	1.5100	1.5900	+7.432%	32	14,763	-81.132%
2026-07-21	1.5400	1.5800	1.4200	1.4800	-15.429%	320	14,756	-79.730%
2026-07-20	1.8900	1.9000	1.5900	1.7500	-11.168%	269	14,619	-82.857%
2026-07-17	2.2900	2.2900	1.8900	1.9700	+1.026%	286	14,417	-84.772%
2026-07-16	1.9800	2.0000	1.8000	1.9500	+7.735%	83	14,254	-84.615%
2026-07-15	1.7800	1.8900	1.7300	1.8100	-8.586%	194	14,201	-83.425%
2026-07-14	2.1400	2.1700	1.8900	1.9800	-26.119%	586	14,396	-84.848%
2026-07-13	2.4800	2.7400	2.4300	2.6800	+22.374%	124	14,443	-88.806%
2026-07-10	2.1100	2.2400	2.0900	2.1900	-10.612%	447	14,448	-86.301%
2026-07-09	2.5200	2.5700	2.3400	2.4500	-12.811%	8,334	14,428	-87.755%
2026-07-08	2.8400	2.9200	2.8100	2.8100	+19.574%	15	7,193	-89.324%
2026-07-07	2.6000	2.6300	2.2800	2.3500	-3.689%	322	7,358	-87.234%
2026-07-06	3.0500	3.0500	2.4000	2.4400	-22.293%	1,173	7,157	-87.705%
2026-07-02	3.0500	3.1600	3.0000	3.1400	-15.135%	20	7,897	-90.446%
2026-07-01	3.6000	3.7000	3.6000	3.7000	-8.867%	21	7,897	-91.892%
2026-06-30	4.1000	4.2500	4.0000	4.0600	+14.689%	127	7,902	-92.611%
2026-06-29	3.7900	4.0500	3.5400	3.5400	-6.596%	160	7,926	-91.525%
2026-06-26	4.2500	4.2500	3.6300	3.7900	-7.561%	1,116	7,959	-92.084%
2026-06-25	3.5500	4.2700	3.5500	4.1000	+2.500%	99	7,973	-92.683%
2026-06-24	3.2000	4.2000	3.2000	4.0000	+32.013%	293	7,962	-92.500%
2026-06-23	3.1700	3.1700	2.9500	3.0300	+18.824%	141	7,949	-90.099%
2026-06-22	2.3800	2.5600	2.3700	2.5500	-19.048%	70	7,942	-88.235%
2026-06-18	2.7500	3.2000	2.6600	3.1500	+21.154%	85	7,887	-90.476%
2026-06-17	2.3400	2.6000	2.1800	2.6000	+17.647%	443	7,887	-88.462%
2026-06-16	2.3500	2.3500	2.2100	2.2100	+2.315%	2	7,887	-86.425%
2026-06-15	2.2000	2.2300	2.0900	2.1600	-25.000%	1,811	7,886	-86.111%
2026-06-12	3.1500	3.1600	2.7600	2.8800	-4.000%	543	7,198	-89.583%
2026-06-11	3.4500	3.4500	3.0000	3.0000	-18.919%	54	7,235	-90.000%
2026-06-10	3.7300	3.7300	3.6200	3.7000	-1.333%	35	7,226	-91.892%
2026-06-09	3.8500	3.9800	3.7500	3.7500	+13.636%	2,337	7,439	-92.000%
2026-06-08	3.3000	3.3300	3.1000	3.3000	-29.185%	753	6,620	-90.909%
2026-06-05	3.7500	4.6600	3.7500	4.6600	+38.690%	438	6,198	-93.562%
2026-06-04	3.3900	3.5000	3.1400	3.3600	+17.073%	1,165	6,292	-91.071%
2026-06-03	2.5600	2.8700	2.5400	2.8700	+16.194%	698	6,139	-89.547%
2026-06-02	1.9000	2.6100	1.9000	2.4700	+54.375%	700	6,099	-87.854%
2026-06-01	1.6000	1.7500	1.6000	1.6000	+17.647%	298	5,735	-81.250%
2026-05-29	1.5200	1.5300	1.3600	1.3600	-8.108%	209	5,640	-77.941%
2026-05-28	1.5900	1.6300	1.4500	1.4800	+6.475%	357	5,588	-79.730%
2026-05-27	1.4100	1.4100	1.3600	1.3900	+11.200%	4	5,583	-78.417%
2026-05-26	1.2500	1.2500	1.2500	1.2500	-8.088%	5	5,580	-76.000%
2026-05-22	1.2700	1.3600	1.2400	1.3600	+2.256%	4,185	5,575	-77.941%
2026-05-21	1.3300	1.3300	1.3300	1.3300	0.000%	2	3,633	-77.444%
2026-05-20	1.3700	1.3700	1.3300	1.3300	-8.904%	179	3,633	-77.444%
2026-05-19	1.4600	1.4600	1.4600	1.4600	-2.013%	75	3,710	-79.452%
2026-05-18	1.4700	1.5800	1.4600	1.4900	+6.429%	2,184	3,710	-79.866%
2026-05-15	1.3300	1.4000	1.3000	1.4000	+15.702%	57	3,710	-78.571%
2026-05-14	1.2100	1.2100	1.2100	1.2100	-7.634%	1	2,300	-75.207%
2026-05-13	1.3400	1.3600	1.3100	1.3100	+8.264%	103	2,374	-77.099%
2026-05-12	1.2800	1.2800	1.2100	1.2100	+3.419%	46	2,374	-75.207%
2026-05-11	1.2700	1.2700	1.1700	1.1700	-16.429%	41	2,374	-74.359%
2026-05-07	1.4000	1.4000	1.4000	1.4000	+6.870%	1	2,362	-78.571%
2026-05-06	1.3300	1.3300	1.3100	1.3100	-5.072%	29	2,361	-77.099%
2026-05-05	1.4000	1.4000	1.3800	1.3800	-2.128%	3	2,356	-78.261%
2026-05-04	1.5500	1.5500	1.4100	1.4100	-12.422%	7	2,358	-78.723%
2026-05-01	1.5500	1.6100	1.5500	1.6100	-15.263%	13	2,356	-81.366%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-2.062%	5	2,356	-84.211%
2026-04-28	1.9400	1.9400	1.9400	1.9400	+5.435%	2	2,356	-84.536%
2026-04-27	1.7400	1.8400	1.7400	1.8400	-2.646%	2	2,354	-83.696%
2026-04-23	1.8700	1.8900	1.8700	1.8900	+8.000%	1,511	2,352	-84.127%
2026-04-22	1.7900	1.7900	1.7300	1.7500	-18.981%	12	2,151	-82.857%
2026-04-21	2.0400	2.1600	2.0400	2.1600	+6.931%	7	2,142	-86.111%
2026-04-20	2.1300	2.1300	2.0200	2.0200	+4.124%	3	2,142	-85.149%
2026-04-17	2.0000	2.0000	1.9100	1.9400	-14.537%	1,640	2,141	-84.536%
2026-04-14	2.2800	2.2800	2.2700	2.2700	-12.692%	6	617	-86.784%
2026-04-13	2.6000	2.6000	2.6000	2.6000	-8.451%	2	615	-88.462%
2026-04-09	2.8400	2.8400	2.8400	2.8400	-6.885%	2	616	-89.437%
2026-04-08	3.0100	3.0500	3.0000	3.0500	-17.568%	60	614	-90.164%
2026-04-07	3.7000	3.7000	3.7000	3.7000	+8.824%	442	558	-91.892%
2026-04-06	3.6000	3.6000	3.4000	3.4000	-10.761%	81	182	-91.176%
2026-04-01	3.9000	3.9000	3.8100	3.8100	-4.271%	31	157	-92.126%
2026-03-31	4.0300	4.0300	3.9800	3.9800	-8.716%	45	0	-92.462%
2026-03-30	4.1400	4.3600	4.1400	4.3600	-7.234%	52	0	-93.119%
2026-03-27	4.7000	4.7000	4.7000	4.7000	0.000%	30	0	-93.617%

.dark-mode .rNJh7r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rNJh7r{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P36IBIT Sep 18 2026 36.00 Put (IBIT260918P00036000)option OPRA

IBIT20260918P36
IBIT Sep 18 2026 36.00 Put (IBIT260918P00036000)
option OPRA