Dark

IBIT20260918P39
IBIT Sep 18 2026 39.00 Put (IBIT260918P00039000)
option OPRA

EOD

Aug 20, 2026

0.8200-52.326%(-0.9000)5,506

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9600	1.1100	0.8200	0.8200	-52.326%	5,506	6,370	0.000%
2026-08-19	2.6500	2.6500	1.4000	1.7200	-39.860%	1,307	2,462	-52.326%
2026-08-18	2.8000	2.8700	2.7800	2.8600	-2.721%	49	2,219	-71.329%
2026-08-17	3.3000	3.3200	2.9400	2.9400	-20.968%	113	2,236	-72.109%
2026-08-14	3.8000	3.8000	3.6000	3.7200	+9.412%	17	2,264	-77.957%
2026-08-13	3.4000	3.4000	3.4000	3.4000	-3.409%	43	2,265	-75.882%
2026-08-12	3.5200	3.5200	3.5200	3.5200	-2.493%	7	2,264	-76.705%
2026-08-11	3.2500	3.6100	3.2500	3.6100	+6.805%	13	2,257	-77.285%
2026-08-10	3.0400	3.3800	3.0400	3.3800	+14.576%	11	2,246	-75.740%
2026-08-07	2.8100	2.9600	2.8100	2.9500	-6.051%	15	2,250	-72.203%
2026-08-06	3.1100	3.1500	3.1100	3.1400	+0.641%	10	2,252	-73.885%
2026-08-05	3.1500	3.1500	3.1200	3.1200	-6.587%	25	2,251	-73.718%
2026-08-04	3.4600	3.4600	3.3400	3.3400	-1.765%	3	2,269	-75.449%
2026-08-03	3.8500	3.8500	3.4000	3.4000	-10.761%	816	2,269	-75.882%
2026-07-31	3.7500	4.0000	3.7500	3.8100	+20.189%	26	1,847	-78.478%
2026-07-30	3.2000	3.2600	3.1700	3.1700	-13.151%	3	1,833	-74.132%
2026-07-29	3.3200	3.6500	3.3100	3.6500	-1.617%	51	1,830	-77.534%
2026-07-28	3.8500	3.9000	3.7100	3.7100	+11.411%	8	1,799	-77.898%
2026-07-27	3.3000	3.3600	3.3000	3.3300	-5.398%	9	1,800	-75.375%
2026-07-24	3.6500	3.7400	3.5000	3.5200	+4.142%	59	1,801	-76.705%
2026-07-23	3.4000	3.4000	3.3800	3.3800	+13.805%	2	1,782	-75.740%
2026-07-22	3.1000	3.1000	2.9700	2.9700	+2.062%	2	1,780	-72.391%
2026-07-21	2.9000	2.9100	2.8200	2.9100	-9.063%	20	1,778	-71.821%
2026-07-20	3.5400	3.5400	3.1300	3.2000	-22.330%	10	1,762	-74.375%
2026-07-17	4.1200	4.1200	4.1200	4.1200	+14.127%	3	1,763	-80.097%
2026-07-16	3.4200	3.6100	3.4200	3.6100	+7.122%	48	1,763	-77.285%
2026-07-15	3.3500	3.4000	3.2500	3.3700	-3.989%	165	1,772	-75.668%
2026-07-14	3.6500	3.6500	3.4800	3.5100	-22.000%	49	1,729	-76.638%
2026-07-13	4.4800	4.5000	4.2800	4.5000	+14.796%	5	1,731	-81.778%
2026-07-10	3.8900	3.9200	3.8500	3.9200	-4.390%	10	1,733	-79.082%
2026-07-09	4.1000	4.1000	4.1000	4.1000	-15.464%	46	1,754	-80.000%
2026-07-08	4.8500	4.8700	4.8500	4.8500	+19.753%	762	1,727	-83.093%
2026-07-07	4.2800	4.2900	4.0500	4.0500	-3.571%	11	2,073	-79.753%
2026-07-06	4.4500	4.4500	4.1700	4.2000	-26.316%	8	2,063	-80.476%
2026-07-01	5.9300	5.9300	5.6900	5.7000	-8.800%	7	2,059	-85.614%
2026-06-30	6.3400	6.3400	6.1600	6.2500	+10.229%	14	2,070	-86.880%
2026-06-26	5.6500	5.6700	5.6500	5.6700	-8.401%	7	2,069	-85.538%
2026-06-25	6.2000	6.4500	6.1800	6.1900	+0.650%	55	2,069	-86.753%
2026-06-24	5.1900	6.1500	5.1900	6.1500	+29.474%	22	2,069	-86.667%
2026-06-23	4.8400	4.8700	4.7300	4.7500	+20.253%	14	2,077	-82.737%
2026-06-22	3.8600	4.0000	3.8600	3.9500	-17.364%	30	2,086	-79.241%
2026-06-18	4.3500	4.7800	4.3500	4.7800	+11.163%	2	2,040	-82.845%
2026-06-17	3.8500	4.3300	3.8500	4.3000	+19.444%	57	2,040	-80.930%
2026-06-16	3.7000	3.7500	3.6000	3.6000	+1.695%	65	2,040	-77.222%
2026-06-15	3.5800	3.5800	3.4000	3.5400	-22.198%	44	2,026	-76.836%
2026-06-12	4.8600	4.8600	4.4500	4.5500	-11.650%	409	2,024	-81.978%
2026-06-11	5.1100	5.1500	5.1100	5.1500	-5.505%	8	1,810	-84.078%
2026-06-10	5.3900	5.5300	5.3900	5.4500	-0.366%	45	1,814	-84.954%
2026-06-09	5.2500	5.4700	5.2500	5.4700	+11.405%	22	1,816	-85.009%
2026-06-08	4.8800	5.0000	4.8400	4.9100	-25.380%	94	1,815	-83.299%
2026-06-05	5.4800	6.5800	5.4800	6.5800	+31.600%	125	1,814	-87.538%
2026-06-04	4.9500	5.0300	4.7500	5.0000	+19.617%	55	1,842	-83.600%
2026-06-03	4.0000	4.3000	4.0000	4.1800	+5.556%	36	1,830	-80.383%
2026-06-02	3.3500	4.0200	3.2800	3.9600	+48.872%	60	1,841	-79.293%
2026-06-01	2.6900	2.7900	2.6600	2.6600	+18.222%	300	1,837	-69.173%
2026-05-29	2.4100	2.4700	2.2100	2.2500	-7.025%	79	1,822	-63.556%
2026-05-28	2.5000	2.5300	2.4200	2.4200	+11.009%	39	1,845	-66.116%
2026-05-27	2.1300	2.1800	2.1200	2.1800	+12.953%	16	1,849	-62.385%
2026-05-26	1.8300	2.0100	1.8300	1.9300	-8.962%	42	1,853	-57.513%
2026-05-22	1.9600	2.1400	1.9500	2.1200	+10.995%	51	1,859	-61.321%
2026-05-21	2.1000	2.1000	1.9100	1.9100	-4.975%	29	1,843	-57.068%
2026-05-20	2.0900	2.0900	2.0100	2.0100	-9.459%	5	1,843	-59.204%
2026-05-19	2.2500	2.2500	2.2200	2.2200	-3.057%	751	647	-63.063%
2026-05-18	2.2100	2.3000	2.2100	2.2900	+22.460%	1,080	647	-64.192%
2026-05-14	1.9300	1.9300	1.8700	1.8700	-6.965%	4	647	-56.150%
2026-05-13	1.9400	2.0100	1.9400	2.0100	+9.239%	2	643	-59.204%
2026-05-12	1.8400	1.8400	1.8400	1.8400	+8.235%	1	643	-55.435%
2026-05-11	1.7000	1.7000	1.7000	1.7000	-15.842%	1	643	-51.765%
2026-05-08	2.0200	2.0200	2.0200	2.0200	-0.493%	77	642	-59.406%
2026-05-07	2.0000	2.0300	2.0000	2.0300	+5.181%	169	651	-59.606%
2026-05-06	1.9300	1.9300	1.9300	1.9300	-2.525%	18	582	-57.513%
2026-05-05	2.0500	2.0500	1.9800	1.9800	-12.000%	41	590	-58.586%
2026-05-04	2.2200	2.2500	2.2200	2.2500	-1.747%	194	591	-63.556%
2026-05-01	2.2800	2.3600	2.2600	2.2900	-17.921%	217	212	-64.192%
2026-04-29	2.7600	2.7900	2.7400	2.7900	-2.105%	40	212	-70.609%
2026-04-28	2.8200	2.8700	2.8000	2.8500	+4.779%	86	172	-71.228%
2026-04-27	2.6900	2.7200	2.6900	2.7200	+1.493%	10	169	-69.853%
2026-04-23	2.6800	2.6800	2.6800	2.6800	+5.929%	1	163	-69.403%
2026-04-22	2.5700	2.5700	2.5000	2.5300	-14.237%	19	164	-67.589%
2026-04-21	2.9400	2.9500	2.9400	2.9500	+2.431%	6	153	-72.203%
2026-04-20	3.0500	3.0500	2.8800	2.8800	+3.597%	11	153	-71.528%
2026-04-17	2.7600	2.8000	2.7600	2.7800	-14.462%	47	142	-70.504%
2026-04-16	3.4100	3.4100	3.2500	3.2500	+1.562%	6	135	-74.769%
2026-04-14	3.2000	3.2000	3.2000	3.2000	-12.329%	65	133	-74.375%
2026-04-10	3.6500	3.6500	3.6500	3.6500	-14.118%	50	133	-77.534%
2026-04-09	4.2500	4.2500	4.2500	4.2500	+3.155%	65	170	-80.706%
2026-04-08	4.1200	4.1200	4.1200	4.1200	-14.167%	3	105	-80.097%
2026-04-06	4.8000	4.8000	4.8000	4.8000	-12.727%	5	105	-82.917%
2026-04-02	5.8500	5.8500	5.5000	5.5000	+3.970%	99	104	-85.091%
2026-04-01	5.3200	5.3200	5.2900	5.2900	-0.564%	5	0	-84.499%
2026-03-31	5.3200	5.3200	5.3200	5.3200	-5.000%	50	0	-84.586%
2026-03-30	5.5900	5.6000	5.5900	5.6000	0.000%	49	0	-85.357%

.dark-mode .J1SgPy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J1SgPy{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P39IBIT Sep 18 2026 39.00 Put (IBIT260918P00039000)option OPRA

IBIT20260918P39
IBIT Sep 18 2026 39.00 Put (IBIT260918P00039000)
option OPRA