Dark

IBIT20260918P41
IBIT Sep 18 2026 41.00 Put (IBIT260918P00041000)
option OPRA

EOD

Aug 20, 2026

1.66-44.482%(-1.33)5,005

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9600	2.0700	1.6200	1.6600	-44.482%	5,005	4,485	0.000%
2026-08-19	4.1800	4.1800	2.8000	2.9900	-33.556%	480	2,994	-44.482%
2026-08-18	4.4400	4.5000	4.4300	4.5000	-9.091%	9	2,625	-63.111%
2026-08-17	5.0100	5.0200	4.9500	4.9500	-7.649%	5	2,625	-66.465%
2026-08-14	5.6000	5.6500	5.3600	5.3600	+2.682%	5	2,625	-69.030%
2026-08-13	5.4000	5.4000	5.2200	5.2200	+0.967%	29	2,622	-68.199%
2026-08-11	4.9000	5.1700	4.9000	5.1700	+10.235%	6	2,598	-67.892%
2026-08-10	4.6900	4.6900	4.6900	4.6900	+4.222%	1	2,598	-64.606%
2026-08-07	4.3700	4.5000	4.3700	4.5000	-3.433%	5	2,598	-63.111%
2026-08-06	4.6700	4.6800	4.6600	4.6600	-7.171%	21	2,596	-64.378%
2026-08-05	5.0200	5.0200	5.0200	5.0200	+4.366%	30	2,596	-66.932%
2026-08-04	4.9600	4.9600	4.8100	4.8100	-14.867%	3	2,596	-65.489%
2026-07-31	5.1500	5.6500	5.1500	5.6500	+21.505%	7	2,597	-70.619%
2026-07-30	4.6500	4.6500	4.6500	4.6500	-4.124%	7	2,591	-64.301%
2026-07-29	4.8500	4.8500	4.8500	4.8500	-7.619%	1	2,585	-65.773%
2026-07-28	5.5400	5.6000	5.2000	5.2500	+12.661%	11	2,584	-68.381%
2026-07-27	4.7000	4.7000	4.6600	4.6600	-9.865%	16	2,583	-64.378%
2026-07-24	5.1700	5.1700	5.1700	5.1700	+6.598%	1	2,592	-67.892%
2026-07-23	4.8500	4.8500	4.8500	4.8500	+13.318%	2	2,592	-65.773%
2026-07-22	4.2800	4.2800	4.2800	4.2800	+3.133%	5	2,594	-61.215%
2026-07-21	4.2200	4.2200	4.0500	4.1500	-7.778%	16	2,599	-60.000%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-10.180%	1	2,610	-63.111%
2026-07-17	5.0900	5.0900	5.0100	5.0100	-0.398%	17	2,610	-66.866%
2026-07-16	5.0700	5.0700	4.9600	5.0300	+5.230%	44	2,599	-66.998%
2026-07-15	4.8200	4.8200	4.7300	4.7800	-5.347%	55	2,601	-65.272%
2026-07-14	5.0700	5.0700	4.8800	5.0500	-18.019%	54	2,602	-67.129%
2026-07-13	6.1600	6.1600	6.1600	6.1600	-2.067%	150	2,600	-73.052%
2026-07-08	6.2900	6.2900	6.2900	6.2900	-4.985%	2	2,666	-73.609%
2026-07-02	6.4300	6.6200	6.4300	6.6200	-9.932%	15	2,663	-74.924%
2026-07-01	7.5100	7.5100	7.3200	7.3500	-9.816%	7	2,663	-77.415%
2026-06-30	8.0000	8.1500	8.0000	8.1500	+13.986%	3	2,659	-79.632%
2026-06-29	7.4800	7.4800	7.1500	7.1500	-6.168%	15	2,662	-76.783%
2026-06-26	7.8300	7.8300	7.6200	7.6200	+21.531%	6	2,664	-78.215%
2026-06-23	6.2700	6.2700	6.2700	6.2700	+14.625%	2	2,664	-73.525%
2026-06-22	5.3000	5.4700	5.1900	5.4700	-4.371%	71	2,664	-69.653%
2026-06-18	5.7000	5.7200	5.7000	5.7200	+16.735%	2	2,660	-70.979%
2026-06-17	4.9600	4.9600	4.9000	4.9000	-2.000%	10	2,660	-66.122%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+7.759%	3	2,660	-66.800%
2026-06-15	4.7600	4.7600	4.5500	4.6400	-22.017%	55	2,657	-64.224%
2026-06-12	5.9200	5.9500	5.8500	5.9500	-8.037%	6	2,661	-72.101%
2026-06-11	6.4700	6.4700	6.4700	6.4700	-3.720%	1	2,660	-74.343%
2026-06-10	6.7200	6.7200	6.7200	6.7200	-2.609%	1	2,660	-75.298%
2026-06-09	6.7300	7.1500	6.7300	6.9000	+13.115%	52	2,681	-75.942%
2026-06-08	5.9000	6.3400	5.9000	6.1000	-18.667%	16	2,660	-72.787%
2026-06-05	6.9500	7.9600	6.9500	7.5000	+18.110%	624	2,670	-77.867%
2026-06-04	6.4000	6.4000	6.0500	6.3500	+16.514%	50	3,086	-73.858%
2026-06-03	5.1200	5.5300	5.0000	5.4500	+10.324%	64	3,153	-69.541%
2026-06-02	4.5000	5.0000	4.3700	4.9400	+38.764%	1,373	3,243	-66.397%
2026-06-01	3.4900	3.8300	3.4800	3.5600	+13.376%	498	2,735	-53.371%
2026-05-29	3.2500	3.3500	3.0300	3.1400	-0.946%	244	2,376	-47.134%
2026-05-28	3.3000	3.3600	3.1600	3.1700	+9.689%	59	2,200	-47.634%
2026-05-27	2.9300	2.9600	2.8000	2.8900	+5.091%	63	2,177	-42.561%
2026-05-26	2.6100	2.8200	2.4900	2.7500	+2.612%	68	2,129	-39.636%
2026-05-22	2.6200	2.6900	2.6200	2.6800	+3.077%	30	2,130	-38.060%
2026-05-21	2.7300	2.7900	2.6000	2.6000	-2.256%	388	2,124	-36.154%
2026-05-20	2.7400	2.7900	2.6600	2.6600	-6.993%	79	2,124	-37.594%
2026-05-19	2.8600	3.0200	2.8100	2.8600	-4.983%	587	2,106	-41.958%
2026-05-18	2.9100	3.0600	2.8800	3.0100	+18.504%	80	2,106	-44.850%
2026-05-15	2.5800	2.6300	2.5400	2.5400	+12.889%	83	2,106	-34.646%
2026-05-14	2.3200	2.3200	2.2500	2.2500	-11.417%	79	2,168	-26.222%
2026-05-13	2.5400	2.5400	2.5400	2.5400	+5.394%	2	2,092	-34.646%
2026-05-12	2.4500	2.4500	2.4100	2.4100	+8.072%	101	2,092	-31.120%
2026-05-11	2.2500	2.2500	2.2300	2.2300	-12.549%	6	2,092	-25.561%
2026-05-08	2.5800	2.5800	2.5500	2.5500	-5.204%	31	1,992	-34.902%
2026-05-07	2.6100	2.6900	2.6100	2.6900	+9.796%	5	1,991	-38.290%
2026-05-06	2.5200	2.5200	2.4500	2.4500	-6.489%	3	1,986	-32.245%
2026-05-05	2.4800	2.6200	2.4800	2.6200	-3.676%	5	1,986	-36.641%
2026-05-04	2.8500	2.8500	2.7200	2.7200	-7.167%	184	1,985	-38.971%
2026-05-01	3.0500	3.0500	2.9000	2.9300	-13.569%	102	1,833	-43.345%
2026-04-30	3.3400	3.4200	3.3000	3.3900	-3.966%	572	1,833	-51.032%
2026-04-29	3.3600	3.5800	3.3100	3.5300	+0.857%	2,384	1,828	-52.975%
2026-04-28	3.5600	3.5900	3.4500	3.5000	+2.639%	12	183	-52.571%
2026-04-27	3.4100	3.4100	3.4100	3.4100	-1.729%	105	180	-51.320%
2026-04-23	3.4000	3.4700	3.3800	3.4700	+9.119%	69	243	-52.161%
2026-04-22	3.1800	3.1800	3.1800	3.1800	-14.516%	100	244	-47.799%
2026-04-21	3.7200	3.7200	3.7200	3.7200	+6.590%	1	258	-55.376%
2026-04-17	3.5100	3.5200	3.4900	3.4900	-12.750%	5	258	-52.436%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-1.720%	1	257	-58.500%
2026-04-15	4.3200	4.3300	4.0700	4.0700	+1.750%	114	256	-59.214%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-13.978%	1	184	-58.500%
2026-04-13	4.7600	4.7700	4.5500	4.6500	+3.104%	144	183	-64.301%
2026-04-10	4.6800	4.6800	4.5100	4.5100	-5.846%	100	66	-63.193%
2026-04-09	5.0700	5.0700	4.7100	4.7900	-4.200%	120	89	-65.344%
2026-04-08	5.0900	5.0900	5.0000	5.0000	-16.388%	54	56	-66.800%
2026-04-07	6.0500	6.0600	5.9600	5.9800	0.000%	18	3	-72.241%

.dark-mode .vRK5KL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRK5KL{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P41IBIT Sep 18 2026 41.00 Put (IBIT260918P00041000)option OPRA

IBIT20260918P41
IBIT Sep 18 2026 41.00 Put (IBIT260918P00041000)
option OPRA