Dark

IBIT20260918P42
IBIT Sep 18 2026 42.00 Put (IBIT260918P00042000)
option OPRA

EOD

Aug 20, 2026

2.20-40.541%(-1.50)529

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5400	2.6700	2.1700	2.2000	-40.541%	529	3,386	0.000%
2026-08-19	5.2300	5.2700	3.7000	3.7000	-30.970%	80	3,090	-40.541%
2026-08-18	5.4200	5.4300	5.3500	5.3600	-4.286%	24	3,133	-58.955%
2026-08-17	6.1600	6.1600	5.6000	5.6000	-11.532%	45	3,134	-60.714%
2026-08-14	6.5800	6.5800	6.3300	6.3300	+0.957%	6	3,157	-65.245%
2026-08-13	6.2700	6.2700	6.2700	6.2700	+1.621%	26	3,156	-64.912%
2026-08-12	6.1600	6.1700	6.1500	6.1700	+0.817%	3	3,169	-64.344%
2026-08-11	6.1200	6.1200	6.1200	6.1200	+2.857%	1	3,169	-64.052%
2026-08-10	5.9500	5.9500	5.9500	5.9500	+11.215%	2	3,169	-63.025%
2026-08-07	5.2300	5.3800	5.2300	5.3500	-3.430%	10	3,170	-58.879%
2026-08-06	5.6500	5.6700	5.4400	5.5400	+0.362%	41	3,177	-60.289%
2026-08-05	5.5700	5.5700	5.5200	5.5200	-4.333%	3	3,205	-60.145%
2026-08-04	6.0700	6.0700	5.7000	5.7700	-2.534%	146	3,205	-61.872%
2026-08-03	6.2500	6.2500	5.9200	5.9200	-7.644%	4	3,294	-62.838%
2026-07-31	6.6000	6.6000	6.3400	6.4100	+16.545%	41	3,291	-65.679%
2026-07-30	5.5500	5.5500	5.5000	5.5000	-10.131%	3	3,287	-60.000%
2026-07-29	5.7000	6.1200	5.7000	6.1200	+0.328%	10	3,285	-64.052%
2026-07-28	6.1000	6.1000	6.1000	6.1000	+11.722%	5	3,293	-63.934%
2026-07-27	5.6400	5.7300	5.4600	5.4600	-7.770%	20	3,293	-59.707%
2026-07-24	5.9500	5.9800	5.9200	5.9200	+12.977%	5	3,292	-62.838%
2026-07-22	5.2400	5.2400	5.2400	5.2400	-2.421%	1	3,294	-58.015%
2026-07-20	5.9100	5.9100	5.3700	5.3700	-8.983%	3	3,294	-59.032%
2026-07-17	6.4200	6.4200	5.9000	5.9000	-1.007%	10	3,296	-62.712%
2026-07-16	5.9600	5.9600	5.9600	5.9600	+6.050%	1	3,304	-63.087%
2026-07-15	5.6200	5.6200	5.6200	5.6200	-3.932%	1	3,305	-60.854%
2026-07-14	5.9500	5.9500	5.7500	5.8500	-17.606%	5	3,305	-62.393%
2026-07-13	6.7900	7.1000	6.7900	7.1000	+4.874%	28	3,306	-69.014%
2026-07-09	6.7700	6.7700	6.7700	6.7700	-4.916%	1	3,310	-67.504%
2026-07-08	7.1200	7.1200	7.1200	7.1200	+13.920%	15	3,309	-69.101%
2026-07-07	6.4000	6.4000	6.2500	6.2500	-3.400%	5	3,309	-64.800%
2026-07-06	6.4600	6.4700	6.4600	6.4700	-13.503%	3	3,313	-65.997%
2026-07-02	7.4300	7.4800	7.4300	7.4800	-15.480%	4	3,322	-70.588%
2026-07-01	8.8600	8.8600	8.8500	8.8500	-1.667%	10	3,322	-75.141%
2026-06-30	9.0000	9.0000	9.0000	9.0000	+2.273%	50	3,324	-75.556%
2026-06-29	8.8000	8.8000	8.8000	8.8000	+4.513%	1	3,374	-75.000%
2026-06-26	8.7000	8.7000	8.3500	8.4200	-3.661%	23	3,375	-73.872%
2026-06-25	8.8000	8.8500	8.7400	8.7400	+2.582%	14	3,364	-74.828%
2026-06-24	7.3700	8.5200	7.3700	8.5200	+39.901%	31	3,365	-74.178%
2026-06-22	5.7500	6.0900	5.7500	6.0900	-14.466%	4	3,348	-63.875%
2026-06-18	6.5100	7.1200	6.5100	7.1200	+11.774%	40	3,366	-69.101%
2026-06-17	5.9000	6.3700	5.9000	6.3700	+12.743%	24	3,366	-65.463%
2026-06-16	5.6600	5.7000	5.6500	5.6500	+7.211%	39	3,366	-61.062%
2026-06-15	5.5000	5.5100	5.2500	5.2700	-21.343%	17	3,329	-58.254%
2026-06-12	6.4000	6.7000	6.4000	6.7000	-2.190%	8	3,342	-67.164%
2026-06-11	7.3500	7.3500	6.8500	6.8500	-11.039%	2,516	3,346	-67.883%
2026-06-10	7.7100	7.7100	7.7000	7.7000	-1.535%	2	3,968	-71.429%
2026-06-09	7.5200	7.8200	7.5200	7.8200	+11.238%	41	3,968	-71.867%
2026-06-08	6.9500	7.0300	6.8000	7.0300	-21.277%	18	3,968	-68.706%
2026-06-05	7.8000	9.0500	7.8000	8.9300	+24.028%	49	3,977	-75.364%
2026-06-04	7.0000	7.2100	6.8000	7.2000	+16.317%	39	4,016	-69.444%
2026-06-03	5.8700	6.2100	5.8500	6.1900	+8.596%	96	4,020	-64.459%
2026-06-02	5.0800	5.7000	4.9000	5.7000	+39.024%	64	4,112	-61.404%
2026-06-01	3.9800	4.2500	3.9800	4.1000	+15.169%	34	4,152	-46.341%
2026-05-29	3.5000	3.6300	3.5000	3.5600	-1.657%	562	4,148	-38.202%
2026-05-28	3.9000	3.9500	3.6200	3.6200	+7.418%	65	3,613	-39.227%
2026-05-27	3.3700	3.4800	3.2800	3.3700	+6.646%	755	3,642	-34.718%
2026-05-26	2.9900	3.1600	2.7500	3.1600	-2.769%	65	3,001	-30.380%
2026-05-22	2.9600	3.2500	2.9600	3.2500	+11.301%	19	2,999	-32.308%
2026-05-21	3.1000	3.1500	2.8900	2.9200	-3.947%	186	2,997	-24.658%
2026-05-20	3.1000	3.2200	3.0100	3.0400	-6.462%	576	2,997	-27.632%
2026-05-19	3.2900	3.3600	3.2500	3.2500	-1.813%	73	3,157	-32.308%
2026-05-18	3.4500	3.4500	3.3100	3.3100	+13.356%	142	3,157	-33.535%
2026-05-15	2.9500	3.0200	2.8900	2.9200	+11.877%	367	3,157	-24.658%
2026-05-14	2.6100	2.6200	2.6100	2.6100	-12.709%	190	3,023	-15.709%
2026-05-13	2.9000	3.0500	2.8700	2.9900	+9.124%	1,160	2,351	-26.421%
2026-05-12	2.7800	2.7800	2.7300	2.7400	+8.730%	367	2,351	-19.708%
2026-05-11	2.7400	2.7600	2.5200	2.5200	-13.103%	2,400	2,351	-12.698%
2026-05-08	2.9800	2.9800	2.8900	2.9000	-2.027%	77	2,962	-24.138%
2026-05-07	2.9300	3.0300	2.9300	2.9600	+5.338%	35	2,888	-25.676%
2026-05-06	2.8100	2.8700	2.7900	2.8100	-2.431%	2,549	2,884	-21.708%
2026-05-05	2.8500	2.9100	2.8500	2.8800	-6.796%	13	543	-23.611%
2026-05-04	3.1600	3.3200	3.0500	3.0900	-7.207%	534	543	-28.803%
2026-05-01	3.3000	3.4200	3.2400	3.3300	-12.368%	538	487	-33.934%
2026-04-30	3.7800	3.8300	3.7800	3.8000	-4.523%	279	487	-42.105%
2026-04-29	3.8000	4.0100	3.8000	3.9800	+2.051%	49	310	-44.724%
2026-04-28	4.0300	4.0800	3.9000	3.9000	+0.775%	294	290	-43.590%
2026-04-27	3.6400	3.9000	3.6000	3.8700	+4.595%	402	317	-43.152%
2026-04-24	3.6900	3.7000	3.6900	3.7000	-1.333%	3	80	-40.541%
2026-04-23	3.6900	3.7500	3.6600	3.7500	+5.634%	18	81	-41.333%
2026-04-22	3.5000	3.6000	3.5000	3.5500	-16.471%	24	82	-38.028%
2026-04-21	4.2000	4.2500	4.0600	4.2500	+1.190%	40	80	-48.235%
2026-04-20	4.2800	4.4400	4.1800	4.2000	+7.143%	64	80	-47.619%
2026-04-17	3.9700	4.0300	3.8900	3.9200	-14.783%	65	62	-43.878%
2026-04-16	4.6000	4.7700	4.5900	4.6000	-1.499%	61	61	-52.174%
2026-04-15	4.7000	4.7700	4.6700	4.6700	-1.684%	38	54	-52.891%
2026-04-14	4.3800	4.7500	4.3800	4.7500	-3.259%	17	52	-53.684%
2026-04-13	4.9100	4.9100	4.9100	4.9100	-1.207%	18	49	-55.193%
2026-04-10	5.1600	5.1600	4.9700	4.9700	-8.974%	35	31	-55.734%
2026-04-08	5.6000	5.6200	5.4400	5.4600	-16.641%	64	16	-59.707%
2026-04-07	6.5500	6.5500	6.5500	6.5500	-10.151%	5	6	-66.412%
2026-04-02	7.2900	7.2900	7.2900	7.2900	0.000%	1	0	-69.822%

.dark-mode .jNLH1L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jNLH1L{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P42IBIT Sep 18 2026 42.00 Put (IBIT260918P00042000)option OPRA

IBIT20260918P42
IBIT Sep 18 2026 42.00 Put (IBIT260918P00042000)
option OPRA