Dark

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

EOD

Aug 20, 2026

1.19-46.637%(-1.04)8,975

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3200	1.5600	1.1900	1.1900	-46.637%	8,975	30,562	0.000%
2026-08-19	3.4400	3.4400	2.1300	2.2300	-39.071%	4,040	29,852	-46.637%
2026-08-18	3.9300	3.9300	3.5600	3.6600	-4.935%	773	27,247	-67.486%
2026-08-17	4.1200	4.2000	3.8000	3.8500	-15.570%	144	27,628	-69.091%
2026-08-14	4.6700	4.7200	4.4300	4.5600	+2.472%	204	27,639	-73.904%
2026-08-13	4.1800	4.5100	4.1300	4.4500	+1.598%	116	27,681	-73.258%
2026-08-12	4.0900	4.4200	4.0900	4.3800	-0.455%	167	27,678	-72.831%
2026-08-11	4.0500	4.4700	4.0500	4.4000	+6.538%	130	27,638	-72.955%
2026-08-10	3.8000	4.2700	3.8000	4.1300	+10.724%	133	27,643	-71.186%
2026-08-07	3.7200	3.7800	3.6200	3.7300	-5.570%	27	27,662	-68.097%
2026-08-06	3.9400	3.9500	3.7200	3.9500	+2.332%	60	27,683	-69.873%
2026-08-05	4.1300	4.1300	3.8500	3.8600	-4.691%	30	27,676	-69.171%
2026-08-04	4.2000	4.2000	4.0500	4.0500	-4.706%	48	27,683	-70.617%
2026-08-03	4.6500	4.6500	4.1500	4.2500	-7.407%	3,854	27,685	-72.000%
2026-07-31	4.2700	4.9000	4.2600	4.5900	+19.221%	98	23,981	-74.074%
2026-07-30	3.9700	3.9700	3.7500	3.8500	-13.093%	60	24,031	-69.091%
2026-07-29	4.0600	4.4500	4.0500	4.4300	+0.454%	26	23,999	-73.138%
2026-07-28	4.7600	4.7600	4.4100	4.4100	+11.646%	40	24,037	-73.016%
2026-07-27	3.7000	4.0500	3.7000	3.9500	-7.059%	45	24,043	-69.873%
2026-07-24	4.2500	4.4700	4.2400	4.2500	+3.659%	256	24,073	-72.000%
2026-07-23	4.0000	4.1100	4.0000	4.1000	+16.147%	168	24,271	-70.976%
2026-07-22	3.8000	3.8000	3.5300	3.5300	-0.563%	13	24,390	-66.289%
2026-07-21	3.5000	3.5500	3.4000	3.5500	-8.505%	42	24,422	-66.479%
2026-07-20	4.1500	4.1500	3.7500	3.8800	-10.805%	38	24,440	-69.330%
2026-07-17	4.9000	4.9100	4.3000	4.3500	0.000%	231	24,462	-72.644%
2026-07-16	4.3000	4.3900	4.2100	4.3500	+6.880%	15	24,526	-72.644%
2026-07-15	3.9700	4.0700	3.9200	4.0700	-4.684%	40	24,522	-70.762%
2026-07-14	4.6100	4.6100	4.2000	4.2700	-19.434%	19	24,527	-72.131%
2026-07-13	5.0700	5.3700	5.0700	5.3000	+18.568%	70	24,522	-77.547%
2026-07-10	4.5000	4.6300	4.4000	4.4700	-8.214%	224	24,517	-73.378%
2026-07-09	5.1000	5.1200	4.8700	4.8700	-10.148%	88	24,717	-75.565%
2026-07-08	5.6500	5.7500	5.4200	5.4200	+9.717%	80	24,666	-78.044%
2026-07-07	5.0100	5.1200	4.8500	4.9400	+0.611%	68	24,680	-75.911%
2026-07-06	5.8000	5.8000	4.7400	4.9100	-16.068%	1,454	24,679	-75.764%
2026-07-02	5.6600	5.9200	5.6500	5.8500	-11.364%	113	25,115	-79.658%
2026-07-01	6.8200	6.8200	6.3600	6.6000	-5.714%	132	25,115	-81.970%
2026-06-30	7.1500	7.3700	6.9500	7.0000	+9.890%	46	25,060	-83.000%
2026-06-29	6.7800	6.8500	6.3000	6.3700	-4.783%	63	25,045	-81.319%
2026-06-26	7.2000	7.2000	6.5700	6.6900	-4.292%	264	25,032	-82.212%
2026-06-25	6.8800	7.4000	6.8500	6.9900	+11.840%	77	25,172	-82.976%
2026-06-24	5.7000	7.0000	5.7000	6.2500	+12.613%	1,297	25,168	-80.960%
2026-06-23	5.7600	5.7600	5.4000	5.5500	+18.085%	1,008	25,860	-78.559%
2026-06-22	4.6000	4.7500	4.3500	4.7000	-15.162%	1,469	25,496	-74.681%
2026-06-18	5.0500	5.7000	5.0000	5.5400	+13.061%	809	25,221	-78.520%
2026-06-17	4.5000	4.9000	4.2400	4.9000	+12.644%	681	25,221	-75.714%
2026-06-16	4.2500	4.4400	4.2500	4.3500	+6.098%	119	25,221	-72.644%
2026-06-15	4.1000	4.2400	3.9800	4.1000	-21.154%	1,855	25,274	-70.976%
2026-06-12	5.5800	5.5800	5.1500	5.2000	-1.887%	3,353	24,580	-77.115%
2026-06-11	5.7000	6.0000	5.3000	5.3000	-14.239%	2,291	26,207	-77.547%
2026-06-10	6.2000	6.2100	5.9000	6.1800	-0.803%	2,513	27,299	-80.744%
2026-06-09	6.0400	6.6100	6.0400	6.2300	+11.250%	102	27,015	-80.899%
2026-06-08	5.2500	5.7000	5.2500	5.6000	-20.000%	2,286	26,965	-78.750%
2026-06-05	6.1900	7.5000	6.0000	7.0000	+21.739%	730	27,982	-83.000%
2026-06-04	5.8000	5.8300	5.3400	5.7500	+15.462%	2,387	28,445	-79.304%
2026-06-03	4.4900	5.0000	4.4300	4.9800	+13.699%	792	27,844	-76.104%
2026-06-02	3.7000	4.5900	3.7000	4.3800	+41.290%	3,337	27,903	-72.831%
2026-06-01	2.9700	3.4000	2.9700	3.1000	+16.981%	2,690	28,282	-61.613%
2026-05-29	2.8500	2.8500	2.5900	2.6500	-3.285%	1,745	27,504	-55.094%
2026-05-28	2.8200	2.9700	2.6900	2.7400	+8.300%	617	27,481	-56.569%
2026-05-27	2.5500	2.6000	2.4500	2.5300	+5.858%	1,977	27,728	-52.964%
2026-05-26	2.4700	2.4700	2.1000	2.3900	-1.646%	532	26,339	-50.209%
2026-05-22	2.2700	2.5000	2.2500	2.4300	+8.482%	630	26,360	-51.029%
2026-05-21	2.3600	2.4100	2.1700	2.2400	-3.863%	278	25,758	-46.875%
2026-05-20	2.4200	2.4700	2.3000	2.3300	-5.668%	892	25,758	-48.927%
2026-05-19	2.5800	2.6000	2.4600	2.4700	-1.200%	94	25,941	-51.822%
2026-05-18	2.5500	2.6600	2.4800	2.5000	+11.607%	1,214	25,941	-52.400%
2026-05-15	2.2000	2.3900	2.2000	2.2400	+12.563%	877	25,941	-46.875%
2026-05-14	2.2500	2.2500	1.9600	1.9900	-11.947%	505	25,795	-40.201%
2026-05-13	2.2000	2.3700	2.2000	2.2600	+7.619%	3,260	25,475	-47.345%
2026-05-12	2.1300	2.2000	2.0700	2.1000	+7.692%	128	25,475	-43.333%
2026-05-11	2.0700	2.1500	1.9500	1.9500	-13.333%	5,368	25,475	-38.974%
2026-05-08	2.3100	2.3500	2.2400	2.2500	-2.597%	192	23,374	-47.111%
2026-05-07	2.2400	2.3500	2.2400	2.3100	+5.479%	1,228	23,287	-48.485%
2026-05-06	2.2000	2.2500	2.1400	2.1900	-2.232%	3,098	22,972	-45.662%
2026-05-05	2.2300	2.3300	2.2000	2.2400	-7.438%	316	22,442	-46.875%
2026-05-04	2.5200	2.5500	2.3500	2.4200	-6.564%	2,855	22,432	-50.826%
2026-05-01	2.6600	2.7200	2.5100	2.5900	-12.500%	7,749	13,507	-54.054%
2026-04-30	2.9500	3.0500	2.9500	2.9600	-6.032%	640	13,507	-59.797%
2026-04-29	2.9900	3.1500	2.9900	3.1500	+1.613%	124	13,727	-62.222%
2026-04-28	3.1300	3.2500	3.1000	3.1000	+2.310%	397	13,748	-61.613%
2026-04-27	2.8900	3.1000	2.8500	3.0300	+2.712%	5,064	13,721	-60.726%
2026-04-24	2.8500	2.9900	2.8500	2.9500	-1.993%	489	10,833	-59.661%
2026-04-23	3.0000	3.1000	2.8600	3.0100	+5.245%	380	10,879	-60.465%
2026-04-22	2.9100	2.9300	2.7600	2.8600	-17.101%	704	10,978	-58.392%
2026-04-21	3.3000	3.4500	3.2500	3.4500	+4.545%	640	10,787	-65.507%
2026-04-20	3.4500	3.5400	3.2500	3.3000	+6.452%	993	10,787	-63.939%
2026-04-17	3.5000	3.5000	3.0500	3.1000	-13.889%	750	10,726	-61.613%
2026-04-16	3.5500	3.8500	3.5500	3.6000	-2.439%	347	10,299	-66.944%
2026-04-15	3.8500	3.8600	3.6500	3.6900	-4.156%	196	10,486	-67.751%
2026-04-14	3.7100	3.8500	3.5700	3.8500	-3.750%	440	10,575	-69.091%
2026-04-13	4.4800	4.5500	4.0000	4.0000	-1.235%	138	10,357	-70.250%
2026-04-10	4.3000	4.3600	4.0500	4.0500	-7.955%	144	10,305	-70.617%
2026-04-09	4.6600	4.6900	4.2500	4.4000	-4.348%	103	10,302	-72.955%
2026-04-08	4.6000	4.6900	4.4500	4.6000	-16.515%	1,475	10,335	-74.130%
2026-04-07	5.4500	5.5100	5.4000	5.5100	+6.990%	13	10,627	-78.403%
2026-04-06	5.3900	5.4600	5.1500	5.1500	-16.260%	258	10,628	-76.893%
2026-04-02	6.4100	6.4500	6.1000	6.1500	+6.586%	464	10,973	-80.650%
2026-04-01	5.7500	5.8600	5.6200	5.7700	-2.534%	62	10,973	-79.376%
2026-03-31	6.1500	6.3000	5.8500	5.9200	-8.217%	42	10,983	-79.899%
2026-03-30	6.0600	6.4500	6.0500	6.4500	-2.715%	161	10,972	-81.550%
2026-03-27	6.5000	6.8000	6.5000	6.6300	+10.870%	26	11,078	-82.051%
2026-03-26	5.7500	6.0000	5.5600	5.9800	+11.567%	399	11,092	-80.100%
2026-03-25	5.2500	5.4200	5.2000	5.3600	-7.266%	120	10,923	-77.799%
2026-03-24	5.5000	5.8100	5.5000	5.7800	+7.435%	790	10,302	-79.412%
2026-03-23	5.3500	5.5100	5.3000	5.3800	-7.877%	105	10,874	-77.881%
2026-03-20	5.6200	5.8400	5.6200	5.8400	+2.817%	19	10,873	-79.623%
2026-03-19	5.7500	5.9000	5.6800	5.6800	+6.168%	77	10,859	-79.049%
2026-03-18	5.1000	5.4200	5.1000	5.3500	+14.807%	25	10,851	-77.757%
2026-03-17	4.8300	4.8300	4.6500	4.6600	-2.917%	90	10,845	-74.464%
2026-03-16	4.8500	5.0500	4.7700	4.8000	-14.132%	691	10,798	-75.208%
2026-03-13	5.2000	5.5900	4.9600	5.5900	-1.930%	163	10,153	-78.712%
2026-03-12	5.9000	5.9000	5.7000	5.7000	+0.176%	24	10,122	-79.123%
2026-03-11	5.7500	5.9000	5.5900	5.6900	-2.735%	248	10,108	-79.086%
2026-03-10	5.8000	5.9000	5.5000	5.8500	-3.306%	165	10,099	-79.658%
2026-03-09	6.2000	6.3000	6.0500	6.0500	-6.056%	968	10,220	-80.331%
2026-03-06	6.1500	6.5000	6.1500	6.4400	+13.580%	187	11,040	-81.522%
2026-03-05	5.4000	5.6700	5.4000	5.6700	+11.176%	60	11,085	-79.012%
2026-03-04	5.4000	5.5000	5.0000	5.1000	-17.073%	1,543	11,109	-76.667%
2026-03-03	6.5500	6.6500	6.1000	6.1500	+2.500%	20	10,502	-80.650%
2026-03-02	6.4500	6.4500	5.9000	6.0000	-12.536%	401	10,516	-80.167%
2026-02-27	6.6900	6.9400	6.6500	6.8600	+3.782%	345	10,787	-82.653%
2026-02-26	6.4000	6.6100	6.4000	6.6100	+9.801%	178	10,381	-81.997%
2026-02-25	6.6300	6.7000	5.9500	6.0200	-17.534%	448	10,769	-80.233%
2026-02-24	7.7700	7.8400	7.2700	7.3000	-0.680%	251	10,769	-83.699%
2026-02-23	6.4500	7.3500	6.4500	7.3500	+15.748%	1,102	10,872	-83.810%
2026-02-20	6.5200	6.5200	6.3500	6.3500	-3.933%	3,742	9,919	-81.260%
2026-02-19	6.8500	6.8500	6.6100	6.6100	-3.079%	112	7,795	-81.997%
2026-02-18	6.3400	6.8500	6.2800	6.8200	+3.333%	326	7,760	-82.551%
2026-02-17	6.5200	6.8000	6.4200	6.6000	+5.431%	83	7,750	-81.970%
2026-02-13	6.5000	6.5000	6.1000	6.2600	-11.457%	226	7,707	-80.990%
2026-02-12	6.6000	7.3000	6.6000	7.0700	+5.522%	64	7,707	-83.168%
2026-02-11	6.7000	7.2000	6.7000	6.7000	+4.688%	100	7,726	-82.239%
2026-02-10	6.2100	6.7000	6.2000	6.4000	+7.383%	46	7,662	-81.406%
2026-02-09	6.6300	6.6300	5.9500	5.9600	-3.871%	105	7,657	-80.034%
2026-02-06	7.1800	7.1800	5.8500	6.2000	-24.848%	442	7,671	-80.806%
2026-02-05	6.3100	8.9000	6.1300	8.2500	+48.649%	2,401	7,831	-85.576%
2026-02-04	5.1500	5.8700	5.1400	5.5500	+15.385%	1,971	7,340	-78.559%
2026-02-03	4.4000	5.5300	4.4000	4.8100	+9.318%	728	7,987	-75.260%
2026-02-02	4.3500	4.5000	4.1700	4.4000	+24.646%	436	7,572	-72.955%
2026-01-30	3.7000	3.7000	3.4400	3.5300	-0.563%	334	7,554	-66.289%
2026-01-29	3.0100	3.5800	3.0100	3.5500	+26.786%	2,270	7,645	-66.479%
2026-01-28	2.7000	2.8000	2.7000	2.8000	+1.083%	221	5,723	-57.500%
2026-01-27	2.8800	2.8900	2.7700	2.7700	-3.147%	1,076	5,657	-57.040%
2026-01-26	2.9000	2.9200	2.8200	2.8600	+7.925%	603	4,716	-58.392%
2026-01-23	2.6600	2.7700	2.5800	2.6500	-2.574%	315	4,826	-55.094%
2026-01-22	2.8000	2.8000	2.7100	2.7200	0.000%	5	4,642	-56.250%
2026-01-21	2.8100	3.0000	2.7200	2.7200	-2.509%	44	4,638	-56.250%
2026-01-20	2.5800	2.8100	2.5800	2.7900	+23.451%	165	4,617	-57.348%
2026-01-16	2.3000	2.3100	2.2600	2.2600	+1.802%	643	4,839	-47.345%
2026-01-15	2.3000	2.3100	2.2100	2.2200	-0.893%	46	4,839	-46.396%
2026-01-14	2.4000	2.4000	2.2300	2.2400	-10.040%	75	4,835	-46.875%
2026-01-13	2.5700	2.5700	2.4900	2.4900	-6.038%	10	4,833	-52.209%
2026-01-12	2.7400	2.7400	2.6500	2.6500	-8.304%	16	4,830	-55.094%
2026-01-09	2.8600	2.8900	2.8600	2.8900	-5.246%	2	4,830	-58.824%
2026-01-08	3.0500	3.0500	3.0500	3.0500	+3.741%	5	4,829	-60.984%
2026-01-07	2.8300	2.9400	2.8300	2.9400	+5.000%	4	4,829	-59.524%
2026-01-06	2.7000	2.8600	2.7000	2.8000	+3.704%	108	4,831	-57.500%
2026-01-05	2.8000	2.8000	2.6700	2.7000	-12.338%	19	4,792	-55.926%
2026-01-02	3.1500	3.1500	3.0000	3.0800	-8.876%	27	4,792	-61.364%
2025-12-31	3.3500	3.3800	3.3500	3.3800	+2.424%	6	4,764	-64.793%
2025-12-30	3.3000	3.3000	3.2400	3.3000	-2.941%	5	4,764	-63.939%
2025-12-29	3.4500	3.4500	3.4000	3.4000	-5.556%	3	4,760	-65.000%
2025-12-26	3.5500	3.6000	3.5500	3.6000	+1.408%	15	4,758	-66.944%
2025-12-24	3.6000	3.6300	3.5500	3.5500	0.000%	22	4,752	-66.479%
2025-12-23	3.5800	3.5800	3.5500	3.5500	+5.030%	3	4,752	-66.479%
2025-12-22	3.4500	3.4500	3.3800	3.3800	-7.397%	3	4,751	-64.793%
2025-12-19	3.7000	3.7300	3.6200	3.6500	-10.758%	19	4,752	-67.397%
2025-12-18	3.6000	4.0900	3.5500	4.0900	+3.544%	9	4,736	-70.905%
2025-12-17	3.5000	3.9500	3.5000	3.9500	+5.615%	70	4,734	-69.873%
2025-12-16	3.8500	3.8500	3.6800	3.7400	-4.103%	72	4,712	-68.182%
2025-12-15	3.5500	4.0400	3.5500	3.9000	+17.825%	490	4,709	-69.487%
2025-12-11	3.5000	3.6000	3.3100	3.3100	-0.301%	1,692	4,305	-64.048%
2025-12-10	3.3200	3.3200	3.3200	3.3200	+0.606%	1	2,936	-64.157%
2025-12-09	3.3400	3.3400	3.2000	3.3000	-9.091%	30	2,936	-63.939%
2025-12-08	3.5000	3.6300	3.5000	3.6300	+2.542%	6	2,912	-67.218%
2025-12-05	3.5700	3.7000	3.5400	3.5400	+0.568%	46	2,914	-66.384%
2025-12-04	3.4500	3.5200	3.4500	3.5200	+2.029%	18	2,950	-66.193%
2025-12-03	3.4500	3.5800	3.4000	3.4500	-2.817%	53	2,955	-65.507%
2025-12-02	4.0200	4.0500	3.5500	3.5500	-20.225%	73	2,942	-66.479%
2025-12-01	4.3000	4.5000	4.3000	4.4500	+19.946%	78	2,951	-73.258%
2025-11-28	3.5700	3.7100	3.5700	3.7100	-14.713%	40	2,893	-67.925%
2025-11-26	4.3500	4.3500	4.3500	4.3500	-1.136%	2,500	360	-72.644%
2025-11-25	4.4500	4.5000	4.3800	4.4000	+6.280%	53	360	-72.955%
2025-11-24	4.6000	4.6000	4.1400	4.1400	-15.682%	116	367	-71.256%
2025-11-21	4.7800	5.2000	4.7700	4.9100	+7.912%	62	265	-75.764%
2025-11-20	3.9500	4.5500	3.9500	4.5500	+7.059%	67	217	-73.846%
2025-11-19	3.7800	4.2800	3.7800	4.2500	+13.333%	153	183	-72.000%
2025-11-18	4.0000	4.0000	3.7500	3.7500	0.000%	5	47	-68.267%
2025-11-17	3.4500	3.7500	3.4500	3.7500	0.000%	42	42	-68.267%

.dark-mode .HngVgv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HngVgv{ 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