Dark

IBIT20260918P40
IBIT Sep 18 2026 40.00 Put (IBIT260918P00040000)
option OPRA

EOD

Jul 1, 2026

6.60-5.714%(-0.40)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.8200	6.8200	6.3600	6.6000	-5.714%	132	25,115	0.000%
2026-06-30	7.1500	7.3700	6.9500	7.0000	+9.890%	46	25,060	-5.714%
2026-06-29	6.7800	6.8500	6.3000	6.3700	-4.783%	63	25,045	+3.611%
2026-06-26	7.2000	7.2000	6.5700	6.6900	-4.292%	264	25,032	-1.345%
2026-06-25	6.8800	7.4000	6.8500	6.9900	+11.840%	77	25,172	-5.579%
2026-06-24	5.7000	7.0000	5.7000	6.2500	+12.613%	1,297	25,168	+5.600%
2026-06-23	5.7600	5.7600	5.4000	5.5500	+18.085%	1,008	25,860	+18.919%
2026-06-22	4.6000	4.7500	4.3500	4.7000	-15.162%	1,469	25,496	+40.426%
2026-06-18	5.0500	5.7000	5.0000	5.5400	+13.061%	809	25,221	+19.134%
2026-06-17	4.5000	4.9000	4.2400	4.9000	+12.644%	681	25,221	+34.694%
2026-06-16	4.2500	4.4400	4.2500	4.3500	+6.098%	119	25,221	+51.724%
2026-06-15	4.1000	4.2400	3.9800	4.1000	-21.154%	1,855	25,274	+60.976%
2026-06-12	5.5800	5.5800	5.1500	5.2000	-1.887%	3,353	24,580	+26.923%
2026-06-11	5.7000	6.0000	5.3000	5.3000	-14.239%	2,291	26,207	+24.528%
2026-06-10	6.2000	6.2100	5.9000	6.1800	-0.803%	2,513	27,299	+6.796%
2026-06-09	6.0400	6.6100	6.0400	6.2300	+11.250%	102	27,015	+5.939%
2026-06-08	5.2500	5.7000	5.2500	5.6000	-20.000%	2,286	26,965	+17.857%
2026-06-05	6.1900	7.5000	6.0000	7.0000	+21.739%	730	27,982	-5.714%
2026-06-04	5.8000	5.8300	5.3400	5.7500	+15.462%	2,387	28,445	+14.783%
2026-06-03	4.4900	5.0000	4.4300	4.9800	+13.699%	792	27,844	+32.530%
2026-06-02	3.7000	4.5900	3.7000	4.3800	+41.290%	3,337	27,903	+50.685%
2026-06-01	2.9700	3.4000	2.9700	3.1000	+16.981%	2,690	28,282	+112.903%
2026-05-29	2.8500	2.8500	2.5900	2.6500	-3.285%	1,745	27,504	+149.057%
2026-05-28	2.8200	2.9700	2.6900	2.7400	+8.300%	617	27,481	+140.876%
2026-05-27	2.5500	2.6000	2.4500	2.5300	+5.858%	1,977	27,728	+160.870%
2026-05-26	2.4700	2.4700	2.1000	2.3900	-1.646%	532	26,339	+176.151%
2026-05-22	2.2700	2.5000	2.2500	2.4300	+8.482%	630	26,360	+171.605%
2026-05-21	2.3600	2.4100	2.1700	2.2400	-3.863%	278	25,758	+194.643%
2026-05-20	2.4200	2.4700	2.3000	2.3300	-5.668%	892	25,758	+183.262%
2026-05-19	2.5800	2.6000	2.4600	2.4700	-1.200%	94	25,941	+167.206%
2026-05-18	2.5500	2.6600	2.4800	2.5000	+11.607%	1,214	25,941	+164.000%
2026-05-15	2.2000	2.3900	2.2000	2.2400	+12.563%	877	25,941	+194.643%
2026-05-14	2.2500	2.2500	1.9600	1.9900	-11.947%	505	25,795	+231.658%
2026-05-13	2.2000	2.3700	2.2000	2.2600	+7.619%	3,260	25,475	+192.035%
2026-05-12	2.1300	2.2000	2.0700	2.1000	+7.692%	128	25,475	+214.286%
2026-05-11	2.0700	2.1500	1.9500	1.9500	-13.333%	5,368	25,475	+238.462%
2026-05-08	2.3100	2.3500	2.2400	2.2500	-2.597%	192	23,374	+193.333%
2026-05-07	2.2400	2.3500	2.2400	2.3100	+5.479%	1,228	23,287	+185.714%
2026-05-06	2.2000	2.2500	2.1400	2.1900	-2.232%	3,098	22,972	+201.370%
2026-05-05	2.2300	2.3300	2.2000	2.2400	-7.438%	316	22,442	+194.643%
2026-05-04	2.5200	2.5500	2.3500	2.4200	-6.564%	2,855	22,432	+172.727%
2026-05-01	2.6600	2.7200	2.5100	2.5900	-12.500%	7,749	13,507	+154.826%
2026-04-30	2.9500	3.0500	2.9500	2.9600	-6.032%	640	13,507	+122.973%
2026-04-29	2.9900	3.1500	2.9900	3.1500	+1.613%	124	13,727	+109.524%
2026-04-28	3.1300	3.2500	3.1000	3.1000	+2.310%	397	13,748	+112.903%
2026-04-27	2.8900	3.1000	2.8500	3.0300	+2.712%	5,064	13,721	+117.822%
2026-04-24	2.8500	2.9900	2.8500	2.9500	-1.993%	489	10,833	+123.729%
2026-04-23	3.0000	3.1000	2.8600	3.0100	+5.245%	380	10,879	+119.269%
2026-04-22	2.9100	2.9300	2.7600	2.8600	-17.101%	704	10,978	+130.769%
2026-04-21	3.3000	3.4500	3.2500	3.4500	+4.545%	640	10,787	+91.304%
2026-04-20	3.4500	3.5400	3.2500	3.3000	+6.452%	993	10,787	+100.000%
2026-04-17	3.5000	3.5000	3.0500	3.1000	-13.889%	750	10,726	+112.903%
2026-04-16	3.5500	3.8500	3.5500	3.6000	-2.439%	347	10,299	+83.333%
2026-04-15	3.8500	3.8600	3.6500	3.6900	-4.156%	196	10,486	+78.862%
2026-04-14	3.7100	3.8500	3.5700	3.8500	-3.750%	440	10,575	+71.429%
2026-04-13	4.4800	4.5500	4.0000	4.0000	-1.235%	138	10,357	+65.000%
2026-04-10	4.3000	4.3600	4.0500	4.0500	-7.955%	144	10,305	+62.963%
2026-04-09	4.6600	4.6900	4.2500	4.4000	-4.348%	103	10,302	+50.000%
2026-04-08	4.6000	4.6900	4.4500	4.6000	-16.515%	1,475	10,335	+43.478%
2026-04-07	5.4500	5.5100	5.4000	5.5100	+6.990%	13	10,627	+19.782%
2026-04-06	5.3900	5.4600	5.1500	5.1500	-16.260%	258	10,628	+28.155%
2026-04-02	6.4100	6.4500	6.1000	6.1500	+6.586%	464	10,973	+7.317%
2026-04-01	5.7500	5.8600	5.6200	5.7700	-2.534%	62	10,973	+14.385%
2026-03-31	6.1500	6.3000	5.8500	5.9200	-8.217%	42	10,983	+11.486%
2026-03-30	6.0600	6.4500	6.0500	6.4500	-2.715%	161	10,972	+2.326%
2026-03-27	6.5000	6.8000	6.5000	6.6300	+10.870%	26	11,078	-0.452%
2026-03-26	5.7500	6.0000	5.5600	5.9800	+11.567%	399	11,092	+10.368%
2026-03-25	5.2500	5.4200	5.2000	5.3600	-7.266%	120	10,923	+23.134%
2026-03-24	5.5000	5.8100	5.5000	5.7800	+7.435%	790	10,302	+14.187%
2026-03-23	5.3500	5.5100	5.3000	5.3800	-7.877%	105	10,874	+22.677%
2026-03-20	5.6200	5.8400	5.6200	5.8400	+2.817%	19	10,873	+13.014%
2026-03-19	5.7500	5.9000	5.6800	5.6800	+6.168%	77	10,859	+16.197%
2026-03-18	5.1000	5.4200	5.1000	5.3500	+14.807%	25	10,851	+23.364%
2026-03-17	4.8300	4.8300	4.6500	4.6600	-2.917%	90	10,845	+41.631%
2026-03-16	4.8500	5.0500	4.7700	4.8000	-14.132%	691	10,798	+37.500%
2026-03-13	5.2000	5.5900	4.9600	5.5900	-1.930%	163	10,153	+18.068%
2026-03-12	5.9000	5.9000	5.7000	5.7000	+0.176%	24	10,122	+15.789%
2026-03-11	5.7500	5.9000	5.5900	5.6900	-2.735%	248	10,108	+15.993%
2026-03-10	5.8000	5.9000	5.5000	5.8500	-3.306%	165	10,099	+12.821%
2026-03-09	6.2000	6.3000	6.0500	6.0500	-6.056%	968	10,220	+9.091%
2026-03-06	6.1500	6.5000	6.1500	6.4400	+13.580%	187	11,040	+2.484%
2026-03-05	5.4000	5.6700	5.4000	5.6700	+11.176%	60	11,085	+16.402%
2026-03-04	5.4000	5.5000	5.0000	5.1000	-17.073%	1,543	11,109	+29.412%
2026-03-03	6.5500	6.6500	6.1000	6.1500	+2.500%	20	10,502	+7.317%
2026-03-02	6.4500	6.4500	5.9000	6.0000	-12.536%	401	10,516	+10.000%
2026-02-27	6.6900	6.9400	6.6500	6.8600	+3.782%	345	10,787	-3.790%
2026-02-26	6.4000	6.6100	6.4000	6.6100	+9.801%	178	10,381	-0.151%
2026-02-25	6.6300	6.7000	5.9500	6.0200	-17.534%	448	10,769	+9.635%
2026-02-24	7.7700	7.8400	7.2700	7.3000	-0.680%	251	10,769	-9.589%
2026-02-23	6.4500	7.3500	6.4500	7.3500	+15.748%	1,102	10,872	-10.204%
2026-02-20	6.5200	6.5200	6.3500	6.3500	-3.933%	3,742	9,919	+3.937%
2026-02-19	6.8500	6.8500	6.6100	6.6100	-3.079%	112	7,795	-0.151%
2026-02-18	6.3400	6.8500	6.2800	6.8200	+3.333%	326	7,760	-3.226%
2026-02-17	6.5200	6.8000	6.4200	6.6000	+5.431%	83	7,750	0.000%
2026-02-13	6.5000	6.5000	6.1000	6.2600	-11.457%	226	7,707	+5.431%
2026-02-12	6.6000	7.3000	6.6000	7.0700	+5.522%	64	7,707	-6.648%
2026-02-11	6.7000	7.2000	6.7000	6.7000	+4.688%	100	7,726	-1.493%
2026-02-10	6.2100	6.7000	6.2000	6.4000	+7.383%	46	7,662	+3.125%
2026-02-09	6.6300	6.6300	5.9500	5.9600	-3.871%	105	7,657	+10.738%
2026-02-06	7.1800	7.1800	5.8500	6.2000	-24.848%	442	7,671	+6.452%
2026-02-05	6.3100	8.9000	6.1300	8.2500	+48.649%	2,401	7,831	-20.000%
2026-02-04	5.1500	5.8700	5.1400	5.5500	+15.385%	1,971	7,340	+18.919%
2026-02-03	4.4000	5.5300	4.4000	4.8100	+9.318%	728	7,987	+37.214%
2026-02-02	4.3500	4.5000	4.1700	4.4000	+24.646%	436	7,572	+50.000%
2026-01-30	3.7000	3.7000	3.4400	3.5300	-0.563%	334	7,554	+86.969%
2026-01-29	3.0100	3.5800	3.0100	3.5500	+26.786%	2,270	7,645	+85.915%
2026-01-28	2.7000	2.8000	2.7000	2.8000	+1.083%	221	5,723	+135.714%
2026-01-27	2.8800	2.8900	2.7700	2.7700	-3.147%	1,076	5,657	+138.267%
2026-01-26	2.9000	2.9200	2.8200	2.8600	+7.925%	603	4,716	+130.769%
2026-01-23	2.6600	2.7700	2.5800	2.6500	-2.574%	315	4,826	+149.057%
2026-01-22	2.8000	2.8000	2.7100	2.7200	0.000%	5	4,642	+142.647%
2026-01-21	2.8100	3.0000	2.7200	2.7200	-2.509%	44	4,638	+142.647%
2026-01-20	2.5800	2.8100	2.5800	2.7900	+23.451%	165	4,617	+136.559%
2026-01-16	2.3000	2.3100	2.2600	2.2600	+1.802%	643	4,839	+192.035%
2026-01-15	2.3000	2.3100	2.2100	2.2200	-0.893%	46	4,839	+197.297%
2026-01-14	2.4000	2.4000	2.2300	2.2400	-10.040%	75	4,835	+194.643%
2026-01-13	2.5700	2.5700	2.4900	2.4900	-6.038%	10	4,833	+165.060%
2026-01-12	2.7400	2.7400	2.6500	2.6500	-8.304%	16	4,830	+149.057%
2026-01-09	2.8600	2.8900	2.8600	2.8900	-5.246%	2	4,830	+128.374%
2026-01-08	3.0500	3.0500	3.0500	3.0500	+3.741%	5	4,829	+116.393%
2026-01-07	2.8300	2.9400	2.8300	2.9400	+5.000%	4	4,829	+124.490%
2026-01-06	2.7000	2.8600	2.7000	2.8000	+3.704%	108	4,831	+135.714%
2026-01-05	2.8000	2.8000	2.6700	2.7000	-12.338%	19	4,792	+144.444%
2026-01-02	3.1500	3.1500	3.0000	3.0800	-8.876%	27	4,792	+114.286%
2025-12-31	3.3500	3.3800	3.3500	3.3800	+2.424%	6	4,764	+95.266%
2025-12-30	3.3000	3.3000	3.2400	3.3000	-2.941%	5	4,764	+100.000%
2025-12-29	3.4500	3.4500	3.4000	3.4000	-5.556%	3	4,760	+94.118%
2025-12-26	3.5500	3.6000	3.5500	3.6000	+1.408%	15	4,758	+83.333%
2025-12-24	3.6000	3.6300	3.5500	3.5500	0.000%	22	4,752	+85.915%
2025-12-23	3.5800	3.5800	3.5500	3.5500	+5.030%	3	4,752	+85.915%
2025-12-22	3.4500	3.4500	3.3800	3.3800	-7.397%	3	4,751	+95.266%
2025-12-19	3.7000	3.7300	3.6200	3.6500	-10.758%	19	4,752	+80.822%
2025-12-18	3.6000	4.0900	3.5500	4.0900	+3.544%	9	4,736	+61.369%
2025-12-17	3.5000	3.9500	3.5000	3.9500	+5.615%	70	4,734	+67.089%
2025-12-16	3.8500	3.8500	3.6800	3.7400	-4.103%	72	4,712	+76.471%
2025-12-15	3.5500	4.0400	3.5500	3.9000	+17.825%	490	4,709	+69.231%
2025-12-11	3.5000	3.6000	3.3100	3.3100	-0.301%	1,692	4,305	+99.396%
2025-12-10	3.3200	3.3200	3.3200	3.3200	+0.606%	1	2,936	+98.795%
2025-12-09	3.3400	3.3400	3.2000	3.3000	-9.091%	30	2,936	+100.000%
2025-12-08	3.5000	3.6300	3.5000	3.6300	+2.542%	6	2,912	+81.818%
2025-12-05	3.5700	3.7000	3.5400	3.5400	+0.568%	46	2,914	+86.441%
2025-12-04	3.4500	3.5200	3.4500	3.5200	+2.029%	18	2,950	+87.500%
2025-12-03	3.4500	3.5800	3.4000	3.4500	-2.817%	53	2,955	+91.304%
2025-12-02	4.0200	4.0500	3.5500	3.5500	-20.225%	73	2,942	+85.915%
2025-12-01	4.3000	4.5000	4.3000	4.4500	+19.946%	78	2,951	+48.315%
2025-11-28	3.5700	3.7100	3.5700	3.7100	-14.713%	40	2,893	+77.898%
2025-11-26	4.3500	4.3500	4.3500	4.3500	-1.136%	2,500	360	+51.724%
2025-11-25	4.4500	4.5000	4.3800	4.4000	+6.280%	53	360	+50.000%
2025-11-24	4.6000	4.6000	4.1400	4.1400	-15.682%	116	367	+59.420%
2025-11-21	4.7800	5.2000	4.7700	4.9100	+7.912%	62	265	+34.420%
2025-11-20	3.9500	4.5500	3.9500	4.5500	+7.059%	67	217	+45.055%
2025-11-19	3.7800	4.2800	3.7800	4.2500	+13.333%	153	183	+55.294%
2025-11-18	4.0000	4.0000	3.7500	3.7500	0.000%	5	47	+76.000%
2025-11-17	3.4500	3.7500	3.4500	3.7500	0.000%	42	42	+76.000%

.dark-mode .mdVpKc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mdVpKc{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P40IBIT Sep 18 2026 40.00 Put (IBIT260918P00040000)option OPRA

IBIT20260918P40
IBIT Sep 18 2026 40.00 Put (IBIT260918P00040000)
option OPRA