Dark

IBIT20260918P37
IBIT Sep 18 2026 37.00 Put (IBIT260918P00037000)
option OPRA

EOD

Aug 20, 2026

0.4100-51.765%(-0.4400)2,920

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6000	0.6000	0.4000	0.4100	-51.765%	2,920	13,809	0.000%
2026-08-19	1.4500	1.4600	0.7900	0.8500	-46.203%	7,637	13,869	-51.765%
2026-08-18	1.7400	1.7400	1.5100	1.5800	-10.227%	422	10,951	-74.051%
2026-08-17	1.9000	1.9100	1.6300	1.7600	-20.362%	1,647	10,694	-76.705%
2026-08-14	2.2800	2.3200	2.1200	2.2100	+7.282%	171	11,151	-81.448%
2026-08-13	1.9400	2.1700	1.9300	2.0600	-2.830%	81	11,124	-80.097%
2026-08-12	1.9800	2.1300	1.9800	2.1200	0.000%	158	11,129	-80.660%
2026-08-11	1.9300	2.1700	1.9100	2.1200	+4.433%	153	11,163	-80.660%
2026-08-10	1.7500	2.0800	1.7500	2.0300	+19.412%	441	11,216	-79.803%
2026-08-07	1.6700	1.8500	1.6600	1.7000	-10.526%	488	10,904	-75.882%
2026-08-06	2.0000	2.0000	1.7900	1.9000	+6.742%	194	10,460	-78.421%
2026-08-05	2.1000	2.1100	1.7700	1.7800	-11.443%	296	10,319	-76.966%
2026-08-04	2.1500	2.1900	1.9700	2.0100	-6.512%	255	10,223	-79.602%
2026-08-03	2.4700	2.4700	2.1200	2.1500	-13.306%	172	10,067	-80.930%
2026-07-31	2.2400	2.7000	2.2400	2.4800	+27.179%	559	10,064	-83.468%
2026-07-30	2.0500	2.0900	1.9200	1.9500	-22.000%	468	10,069	-78.974%
2026-07-29	2.1300	2.5000	2.1300	2.5000	+5.932%	662	9,959	-83.600%
2026-07-28	2.5500	2.7200	2.2800	2.3600	+15.686%	337	10,126	-82.627%
2026-07-27	2.0600	2.1900	1.8800	2.0400	-10.917%	794	9,968	-79.902%
2026-07-24	2.3200	2.4800	2.2900	2.2900	+2.691%	272	9,705	-82.096%
2026-07-23	2.2200	2.2800	2.1600	2.2300	+10.396%	264	9,548	-81.614%
2026-07-22	2.0700	2.0700	1.8900	2.0200	+8.021%	1,222	9,482	-79.703%
2026-07-21	1.8600	2.0000	1.8000	1.8700	-14.220%	2,395	9,423	-78.075%
2026-07-20	2.2600	2.3700	2.0300	2.1800	-10.656%	148	8,059	-81.193%
2026-07-17	2.8500	2.9500	2.3600	2.4400	-0.813%	425	7,978	-83.197%
2026-07-16	2.4300	2.5300	2.2500	2.4600	+8.850%	130	7,737	-83.333%
2026-07-15	2.2300	2.3300	2.1700	2.2600	-6.996%	842	7,715	-81.858%
2026-07-14	2.6300	2.6400	2.3600	2.4300	-23.585%	391	7,594	-83.128%
2026-07-13	3.0800	3.2900	3.0400	3.1800	+19.101%	175	7,353	-87.107%
2026-07-10	2.6100	2.7300	2.5300	2.6700	-7.612%	71	7,413	-84.644%
2026-07-09	3.1500	3.1500	2.8400	2.8900	-14.497%	5,202	7,449	-85.813%
2026-07-08	3.4500	3.6200	3.3800	3.3800	+17.770%	24	2,475	-87.870%
2026-07-07	3.0800	3.1200	2.7800	2.8700	-1.375%	318	2,478	-85.714%
2026-07-06	3.6500	3.6500	2.8900	2.9100	-21.138%	340	2,281	-85.911%
2026-07-02	3.6600	3.7800	3.5200	3.6900	-13.176%	174	2,208	-88.889%
2026-07-01	4.3100	4.4000	4.2300	4.2500	-10.714%	157	2,208	-90.353%
2026-06-30	4.8000	4.9600	4.6500	4.7600	+16.381%	53	2,097	-91.387%
2026-06-29	4.6000	4.6500	4.0900	4.0900	-5.977%	43	2,078	-89.976%
2026-06-26	4.4600	4.4600	4.3500	4.3500	-14.201%	2	2,068	-90.575%
2026-06-25	4.5900	5.0700	4.5900	5.0700	+10.941%	11	2,070	-91.913%
2026-06-24	3.7800	4.8000	3.7800	4.5700	+27.654%	445	2,071	-91.028%
2026-06-23	3.7000	3.7000	3.5200	3.5800	+20.539%	38	2,503	-88.547%
2026-06-22	2.7600	3.0200	2.7100	2.9700	-16.338%	2,299	2,521	-86.195%
2026-06-18	3.2500	3.7400	3.2000	3.5500	+10.938%	96	3,292	-88.451%
2026-06-17	2.7700	3.2000	2.5500	3.2000	+15.942%	35	3,292	-87.188%
2026-06-16	2.6600	2.7600	2.6000	2.7600	+7.393%	600	3,292	-85.145%
2026-06-15	2.6000	2.6800	2.4800	2.5700	-22.823%	41	3,049	-84.047%
2026-06-12	3.6200	3.6600	3.2800	3.3300	-7.500%	397	3,035	-87.688%
2026-06-11	3.9400	3.9400	3.5900	3.6000	-10.224%	44	2,925	-88.611%
2026-06-10	4.5400	4.5400	4.0100	4.0100	-10.291%	15	2,929	-89.776%
2026-06-09	4.1000	4.6300	4.1000	4.4700	+17.942%	123	2,949	-90.828%
2026-06-08	3.7200	3.7900	3.6500	3.7900	-22.653%	16	2,907	-89.182%
2026-06-05	4.1700	5.2200	4.1700	4.9000	+28.609%	128	2,896	-91.633%
2026-06-04	3.8600	4.0000	3.6200	3.8100	+12.722%	997	2,939	-89.239%
2026-06-03	3.0300	3.3800	2.9000	3.3800	+16.552%	665	2,603	-87.870%
2026-06-02	2.4600	3.0100	2.3700	2.9000	+51.042%	263	2,376	-85.862%
2026-06-01	1.9600	2.0200	1.9200	1.9200	+20.000%	15	2,158	-78.646%
2026-05-29	1.7400	1.7600	1.5800	1.6000	-5.882%	127	2,149	-74.375%
2026-05-28	1.8000	1.8700	1.6900	1.7000	+6.250%	226	2,151	-75.882%
2026-05-27	1.6100	1.6100	1.6000	1.6000	+10.345%	102	2,088	-74.375%
2026-05-26	1.4500	1.4500	1.4500	1.4500	-3.974%	1	2,086	-71.724%
2026-05-22	1.4600	1.5200	1.4500	1.5100	-1.948%	289	2,087	-72.848%
2026-05-21	1.5400	1.5400	1.5400	1.5400	0.000%	1	2,007	-73.377%
2026-05-20	1.6100	1.6100	1.5400	1.5400	-6.098%	711	2,007	-73.377%
2026-05-19	1.7000	1.7000	1.6300	1.6400	-7.345%	1,062	1,184	-75.000%
2026-05-18	1.7000	1.7700	1.6500	1.7700	+18.792%	74	1,184	-76.836%
2026-05-15	1.5600	1.5700	1.4600	1.4900	+12.030%	573	1,184	-72.483%
2026-05-14	1.4300	1.4300	1.3300	1.3300	-14.194%	130	1,136	-69.173%
2026-05-13	1.5500	1.5500	1.5500	1.5500	+11.511%	1	1,164	-73.548%
2026-05-12	1.4300	1.4800	1.3900	1.3900	+6.923%	55	1,164	-70.504%
2026-05-11	1.4300	1.4300	1.3000	1.3000	-15.584%	11	1,164	-68.462%
2026-05-08	1.5800	1.5800	1.5400	1.5400	+0.654%	47	1,159	-73.377%
2026-05-07	1.5500	1.5500	1.5300	1.5300	+2.000%	169	1,202	-73.203%
2026-05-06	1.5000	1.5000	1.5000	1.5000	-0.662%	26	1,135	-72.667%
2026-05-05	1.6000	1.6000	1.5100	1.5100	-11.176%	15	1,109	-72.848%
2026-05-04	1.7200	1.7500	1.7000	1.7000	-3.409%	31	1,106	-75.882%
2026-05-01	1.8700	1.8700	1.7600	1.7600	-14.146%	21	1,086	-76.705%
2026-04-24	2.0500	2.0500	2.0500	2.0500	-2.381%	1	1,086	-80.000%
2026-04-23	2.1200	2.1200	2.1000	2.1000	+5.528%	3	1,086	-80.476%
2026-04-22	1.9900	1.9900	1.9900	1.9900	-13.478%	2	1,086	-79.397%
2026-04-21	2.3000	2.3000	2.3000	2.3000	+1.322%	8	1,078	-82.174%
2026-04-20	2.4100	2.4100	2.2700	2.2700	+6.075%	5	1,078	-81.938%
2026-04-17	2.4200	2.4200	2.1400	2.1400	-16.078%	1,015	1,077	-80.841%
2026-04-16	2.7100	2.7100	2.5500	2.5500	-2.672%	22	159	-83.922%
2026-04-15	2.7300	2.7300	2.6100	2.6200	-2.963%	40	143	-84.351%
2026-04-14	2.5700	2.7000	2.5700	2.7000	-10.000%	5	109	-84.815%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-9.366%	1	112	-86.333%
2026-04-09	3.3100	3.3100	3.3100	3.3100	-16.203%	2	112	-87.613%
2026-04-07	4.0000	4.0000	3.9500	3.9500	-10.227%	19	110	-89.620%
2026-04-01	4.2100	4.4000	4.2100	4.4000	-1.786%	21	115	-90.682%
2026-03-31	4.6500	4.6500	4.4500	4.4800	-9.495%	76	0	-90.848%
2026-03-30	4.5800	4.9500	4.5800	4.9500	-1.198%	10	0	-91.717%
2026-03-27	5.1000	5.1000	4.9500	5.0100	0.000%	61	0	-91.816%

.dark-mode .kxvbmB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kxvbmB{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P37IBIT Sep 18 2026 37.00 Put (IBIT260918P00037000)option OPRA

IBIT20260918P37
IBIT Sep 18 2026 37.00 Put (IBIT260918P00037000)
option OPRA