Dark

IBIT20260918P38
IBIT Sep 18 2026 38.00 Put (IBIT260918P00038000)
option OPRA

EOD

Aug 20, 2026

0.5900-50.833%(-0.6100)3,782

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8200	0.8200	0.5800	0.5900	-50.833%	3,782	12,065	0.000%
2026-08-19	2.0000	2.0300	1.0300	1.2000	-43.128%	11,220	11,882	-50.833%
2026-08-18	2.3700	2.3700	2.0800	2.1100	-10.213%	173	9,115	-72.038%
2026-08-17	2.6600	2.6600	2.2300	2.3500	-19.795%	394	9,072	-74.894%
2026-08-14	3.0500	3.0500	2.8600	2.9300	+7.721%	13	8,937	-79.863%
2026-08-13	2.5800	2.8400	2.5400	2.7200	-1.805%	163	8,942	-78.309%
2026-08-12	2.7100	2.7800	2.7100	2.7700	-2.807%	16	8,945	-78.700%
2026-08-11	2.5400	2.8500	2.5400	2.8500	+8.365%	68	8,944	-79.298%
2026-08-10	2.2800	2.6900	2.2800	2.6300	+17.411%	98	8,985	-77.567%
2026-08-07	2.2300	2.3500	2.1800	2.2400	-5.485%	145	9,018	-73.661%
2026-08-06	2.4900	2.5200	2.3700	2.3700	+1.282%	82	8,904	-75.105%
2026-08-05	2.5200	2.5500	2.3400	2.3400	-9.302%	63	8,875	-74.786%
2026-08-04	2.7600	2.7900	2.5600	2.5800	-4.089%	3,761	10,282	-77.132%
2026-08-03	3.2400	3.2400	2.6900	2.6900	-12.378%	28	7,464	-78.067%
2026-07-31	2.9200	3.3300	2.9200	3.0700	+25.306%	57	7,447	-80.782%
2026-07-30	2.5600	2.6000	2.4500	2.4500	-18.333%	608	7,418	-75.918%
2026-07-29	2.9000	3.0000	2.6700	3.0000	+3.093%	307	7,565	-80.333%
2026-07-28	3.1400	3.2700	2.8700	2.9100	+12.791%	151	7,513	-79.725%
2026-07-27	2.5400	2.7000	2.3800	2.5800	-11.034%	319	7,598	-77.132%
2026-07-24	2.8600	3.0600	2.8400	2.9000	+4.693%	290	7,358	-79.655%
2026-07-23	2.7400	2.8000	2.7200	2.7700	+10.359%	88	7,150	-78.700%
2026-07-22	2.4900	2.5600	2.3700	2.5100	+5.907%	1,191	7,130	-76.494%
2026-07-21	2.3700	2.4800	2.2600	2.3700	-12.222%	259	6,568	-75.105%
2026-07-20	2.8900	2.8900	2.5700	2.7000	-10.299%	46	6,457	-78.148%
2026-07-17	3.4700	3.5100	3.0100	3.0100	+1.689%	99	6,452	-80.399%
2026-07-16	3.0000	3.0000	2.8900	2.9600	+6.475%	27	6,438	-80.068%
2026-07-15	2.7300	2.7800	2.7100	2.7800	-7.333%	14	6,428	-78.777%
2026-07-14	3.1900	3.2000	2.9100	3.0000	-19.786%	15	6,424	-80.333%
2026-07-13	3.7800	3.7800	3.7200	3.7400	+15.077%	14	6,413	-84.225%
2026-07-10	3.2000	3.3000	3.1000	3.2500	-7.143%	65	6,408	-81.846%
2026-07-09	3.6200	3.6200	3.5000	3.5000	-14.842%	51	6,436	-83.143%
2026-07-08	4.1000	4.2300	4.1000	4.1100	+13.223%	209	6,535	-85.645%
2026-07-07	3.7500	3.7500	3.6300	3.6300	+3.419%	106	6,374	-83.747%
2026-07-06	4.2500	4.2500	3.4500	3.5100	-18.561%	535	6,372	-83.191%
2026-07-02	4.1700	4.3100	4.1000	4.3100	-12.576%	10	5,958	-86.311%
2026-07-01	5.1900	5.1900	4.7700	4.9300	-10.850%	87	5,958	-88.032%
2026-06-30	5.7300	5.7300	5.5300	5.5300	+16.176%	40	5,970	-89.331%
2026-06-29	5.3000	5.3300	4.7400	4.7600	-9.333%	223	5,975	-87.605%
2026-06-26	5.2000	5.3500	4.9000	5.2500	-2.778%	542	6,000	-88.762%
2026-06-25	5.8000	5.8500	5.4000	5.4000	+11.340%	109	6,056	-89.074%
2026-06-24	4.5500	5.3500	4.5500	4.8500	+16.867%	240	6,062	-87.835%
2026-06-23	4.2200	4.2200	4.1000	4.1500	+18.571%	7	6,433	-85.783%
2026-06-22	3.3000	3.5000	3.2000	3.5000	-16.865%	124	6,435	-83.143%
2026-06-18	3.7000	4.2600	3.7000	4.2100	+12.869%	311	6,456	-85.986%
2026-06-17	3.2700	3.7300	2.9900	3.7300	+16.563%	287	6,456	-84.182%
2026-06-16	3.1500	3.2400	3.0500	3.2000	+6.312%	459	6,456	-81.563%
2026-06-15	3.0500	3.1000	2.8900	3.0100	-23.214%	428	6,588	-80.399%
2026-06-12	4.2000	4.2700	3.8500	3.9200	-9.259%	495	6,317	-84.949%
2026-06-11	4.4500	4.5500	4.3200	4.3200	-10.928%	196	6,154	-86.343%
2026-06-10	4.6900	4.8500	4.6900	4.8500	-6.731%	37	6,098	-87.835%
2026-06-09	5.1000	5.2000	5.0200	5.2000	+19.816%	120	6,162	-88.654%
2026-06-08	4.4100	4.4100	4.1000	4.3400	-21.802%	970	6,155	-86.406%
2026-06-05	4.7500	5.9500	4.7500	5.5500	+27.880%	489	6,048	-89.369%
2026-06-04	4.5100	4.5100	4.1100	4.3400	+12.727%	428	6,078	-86.406%
2026-06-03	3.4300	3.8500	3.3800	3.8500	+14.925%	1,279	6,157	-84.675%
2026-06-02	2.7700	3.4500	2.7600	3.3500	+45.022%	1,242	5,601	-82.388%
2026-06-01	2.1800	2.4300	2.1800	2.3100	+22.872%	244	4,728	-74.459%
2026-05-29	2.0800	2.0800	1.8800	1.8800	-6.931%	15	4,670	-68.617%
2026-05-28	2.1100	2.1600	1.9900	2.0200	+7.447%	474	4,663	-70.792%
2026-05-27	1.8900	1.9000	1.8300	1.8800	+8.671%	60	4,503	-68.617%
2026-05-26	1.7100	1.7300	1.6500	1.7300	-1.143%	41	4,501	-65.896%
2026-05-22	1.7100	1.7500	1.6800	1.7500	-3.315%	41	4,501	-66.286%
2026-05-21	1.8200	1.8200	1.8100	1.8100	+2.260%	2	4,495	-67.403%
2026-05-20	1.7700	1.7700	1.7700	1.7700	-9.231%	1	4,495	-66.667%
2026-05-18	1.9300	2.0500	1.9300	1.9500	+14.706%	1,077	4,499	-69.744%
2026-05-15	1.7500	1.8300	1.7000	1.7000	+8.280%	12	4,499	-65.294%
2026-05-14	1.6300	1.6500	1.5700	1.5700	-8.721%	6	3,507	-62.420%
2026-05-13	1.6900	1.7200	1.6900	1.7200	+4.878%	9	3,508	-65.698%
2026-05-12	1.6600	1.6600	1.6400	1.6400	+9.333%	34	3,508	-64.024%
2026-05-11	1.6700	1.6700	1.4900	1.5000	-14.286%	2,512	3,508	-60.667%
2026-05-08	1.7100	1.7500	1.7100	1.7500	+2.339%	4	1,096	-66.286%
2026-05-06	1.7100	1.7100	1.7100	1.7100	-1.724%	23	1,095	-65.497%
2026-05-05	1.7400	1.8000	1.7400	1.7400	-6.952%	43	595	-66.092%
2026-05-04	1.9500	2.0100	1.8700	1.8700	-10.096%	145	602	-68.449%
2026-05-01	2.0700	2.0800	2.0100	2.0800	-13.333%	33	633	-71.635%
2026-04-29	2.4400	2.4400	2.4000	2.4000	-1.235%	34	633	-75.417%
2026-04-28	2.4300	2.4300	2.4300	2.4300	+2.101%	1	653	-75.720%
2026-04-27	2.2700	2.3800	2.2400	2.3800	+2.146%	24	654	-75.210%
2026-04-24	2.3200	2.3300	2.3200	2.3300	+3.556%	2	648	-74.678%
2026-04-22	2.2700	2.2700	2.2200	2.2500	-13.793%	33	648	-73.778%
2026-04-21	2.6100	2.6100	2.6100	2.6100	+6.531%	30	647	-77.395%
2026-04-17	2.5200	2.5200	2.4200	2.4500	-14.035%	561	647	-75.918%
2026-04-16	2.8500	2.8500	2.8500	2.8500	-2.397%	1	185	-79.298%
2026-04-15	2.9200	2.9200	2.9200	2.9200	-0.341%	1	185	-79.795%
2026-04-14	2.8800	2.9300	2.8700	2.9300	-18.156%	46	186	-79.863%
2026-04-13	3.5300	3.5800	3.5300	3.5800	+10.154%	4	142	-83.520%
2026-04-10	3.2500	3.2500	3.2500	3.2500	-8.451%	50	142	-81.846%
2026-04-09	3.5500	3.5500	3.5500	3.5500	-6.579%	1	192	-83.380%
2026-04-08	3.7100	3.8000	3.7100	3.8000	-15.929%	53	192	-84.474%
2026-04-07	4.6000	4.6000	4.4800	4.5200	+5.116%	19	301	-86.947%
2026-04-06	4.4300	4.4300	4.3000	4.3000	-15.354%	52	300	-86.279%
2026-04-02	5.0500	5.1000	5.0500	5.0800	+8.085%	104	191	-88.386%
2026-04-01	4.7000	4.7000	4.7000	4.7000	-3.093%	1	0	-87.447%
2026-03-31	5.2000	5.2000	4.8500	4.8500	-8.491%	131	0	-87.835%
2026-03-30	5.1000	5.3000	5.0500	5.3000	0.000%	111	0	-88.868%

.dark-mode .DJhq23{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DJhq23{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P38IBIT Sep 18 2026 38.00 Put (IBIT260918P00038000)option OPRA

IBIT20260918P38
IBIT Sep 18 2026 38.00 Put (IBIT260918P00038000)
option OPRA