Dark

IBIT20260918P43
IBIT Sep 18 2026 43.00 Put (IBIT260918P00043000)
option OPRA

EOD

Aug 20, 2026

2.84-38.925%(-1.81)3,514

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.3100	3.3300	2.8200	2.8400	-38.925%	3,514	4,434	0.000%
2026-08-19	6.1500	6.1500	4.6000	4.6500	-26.887%	49	2,051	-38.925%
2026-08-18	6.5000	6.5200	6.2900	6.3600	-4.933%	140	2,041	-55.346%
2026-08-17	6.9800	6.9800	6.6900	6.6900	-8.104%	67	2,038	-57.549%
2026-08-14	7.6000	7.6000	7.2800	7.2800	+0.414%	115	2,028	-60.989%
2026-08-13	6.9000	7.3100	6.9000	7.2500	+2.401%	111	2,013	-60.828%
2026-08-12	7.1600	7.2000	7.0700	7.0800	-1.667%	98	2,048	-59.887%
2026-08-11	6.8900	7.2700	6.8100	7.2000	+4.348%	96	2,045	-60.556%
2026-08-10	6.9100	6.9100	6.9000	6.9000	+5.991%	95	2,038	-58.841%
2026-08-07	6.2400	6.5100	6.2200	6.5100	+0.618%	5	2,040	-56.375%
2026-08-06	6.6600	6.6600	6.4700	6.4700	+1.890%	9	2,041	-56.105%
2026-08-05	6.7500	6.7500	6.3500	6.3500	-5.082%	7	2,042	-55.276%
2026-08-04	6.7500	6.8000	6.6900	6.6900	-2.620%	5	2,040	-57.549%
2026-08-03	6.8700	6.8700	6.8700	6.8700	-7.037%	20	2,038	-58.661%
2026-07-31	7.3000	7.5500	7.3000	7.3900	+9.481%	34	2,018	-61.570%
2026-07-29	6.7500	6.7500	6.7500	6.7500	-4.661%	1	2,032	-57.926%
2026-07-28	6.9600	7.0800	6.9600	7.0800	+4.271%	27	2,032	-59.887%
2026-07-24	6.7900	6.7900	6.7900	6.7900	+4.462%	1	2,025	-58.174%
2026-07-23	6.5000	6.5000	6.5000	6.5000	+14.035%	1	2,024	-56.308%
2026-07-21	5.6100	5.7000	5.6100	5.7000	-14.286%	5	2,026	-50.175%
2026-07-20	6.6500	6.6500	6.6500	6.6500	-4.179%	7	2,027	-57.293%
2026-07-17	7.3800	7.3800	6.9400	6.9400	+6.769%	6	2,027	-59.078%
2026-07-15	6.3000	6.5000	6.3000	6.5000	-3.988%	179	2,031	-56.308%
2026-07-14	7.1500	7.1500	6.6100	6.7700	-16.316%	8	2,208	-58.050%
2026-07-13	7.7500	8.0900	7.7500	8.0900	+14.589%	4	2,210	-64.895%
2026-07-10	7.0600	7.0600	7.0600	7.0600	-12.298%	2	2,209	-59.773%
2026-07-08	8.0500	8.0500	8.0500	8.0500	+7.764%	2	2,209	-64.720%
2026-07-06	8.4400	8.4400	7.4700	7.4700	-10.000%	6	2,216	-61.981%
2026-07-02	8.2000	8.3000	8.2000	8.3000	-14.433%	35	2,221	-65.783%
2026-07-01	9.7500	9.7500	9.7000	9.7000	-1.921%	42	2,221	-70.722%
2026-06-30	9.9000	9.9000	9.8900	9.8900	+8.681%	61	2,221	-71.284%
2026-06-29	9.5200	9.5200	8.9500	9.1000	-1.834%	35	2,228	-68.791%
2026-06-26	9.4000	9.4000	9.2700	9.2700	-1.905%	2	2,239	-69.364%
2026-06-25	9.4900	9.8000	9.4500	9.4500	+1.613%	8	2,240	-69.947%
2026-06-24	9.1000	9.3000	9.1000	9.3000	+16.541%	21	2,236	-69.462%
2026-06-23	7.9800	7.9800	7.9800	7.9800	+13.191%	12	2,235	-64.411%
2026-06-22	6.9600	7.0500	6.9600	7.0500	-4.082%	179	2,223	-59.716%
2026-06-18	7.3500	7.3500	7.3500	7.3500	+6.522%	3	2,219	-61.361%
2026-06-17	6.7400	6.9000	6.7400	6.9000	+8.661%	3	2,219	-58.841%
2026-06-15	6.1500	6.3500	6.1500	6.3500	-18.275%	5	2,219	-55.276%
2026-06-11	8.1000	8.1000	7.7700	7.7700	-10.690%	11	2,219	-63.449%
2026-06-09	8.3900	8.7500	8.3900	8.7000	+12.258%	42	2,219	-67.356%
2026-06-08	8.0000	8.0000	7.6000	7.7500	-15.944%	78	2,238	-63.355%
2026-06-05	9.4300	9.4300	9.1200	9.2200	+15.829%	8	2,237	-69.197%
2026-06-04	8.0900	8.0900	7.8000	7.9600	+14.697%	14	2,238	-64.322%
2026-06-03	6.4000	6.9700	6.4000	6.9400	+6.605%	58	2,239	-59.078%
2026-06-02	5.4000	6.5500	5.3000	6.5100	+38.511%	430	2,458	-56.375%
2026-06-01	4.5600	4.9800	4.5600	4.7000	+12.981%	176	2,423	-39.574%
2026-05-29	4.4000	4.4000	4.0000	4.1600	+0.241%	174	2,360	-31.731%
2026-05-28	4.3200	4.4500	4.1500	4.1500	+8.355%	35	2,359	-31.566%
2026-05-27	3.9000	3.9500	3.8000	3.8300	+5.801%	756	2,359	-25.849%
2026-05-26	3.5000	3.6500	3.2900	3.6200	-0.822%	172	1,799	-21.547%
2026-05-22	3.5500	3.6500	3.4000	3.6500	+8.955%	93	1,757	-22.192%
2026-05-21	3.5300	3.6400	3.3000	3.3500	-2.899%	323	1,739	-15.224%
2026-05-20	3.6200	3.6300	3.4500	3.4500	-4.432%	78	1,739	-17.681%
2026-05-19	3.7300	3.8900	3.6100	3.6100	-5.000%	631	1,733	-21.330%
2026-05-18	3.7700	3.9300	3.6900	3.8000	+14.458%	288	1,733	-25.263%
2026-05-15	3.3300	3.4000	3.2400	3.3200	+11.785%	140	1,733	-14.458%
2026-05-14	3.2100	3.2600	2.9300	2.9700	-10.000%	296	1,719	-4.377%
2026-05-13	3.2000	3.5000	3.1800	3.3000	+5.769%	179	1,644	-13.939%
2026-05-12	3.1400	3.2400	3.0800	3.1200	+8.711%	382	1,644	-8.974%
2026-05-11	3.0800	3.1300	2.8600	2.8700	-12.500%	642	1,644	-1.045%
2026-05-08	3.3600	3.3600	3.2800	3.2800	-2.959%	8	1,473	-13.415%
2026-05-07	3.2800	3.4300	3.2800	3.3800	+6.962%	402	1,472	-15.976%
2026-05-06	3.2000	3.2000	3.1500	3.1600	-4.819%	114	1,359	-10.127%
2026-05-05	3.1900	3.3500	3.1900	3.3200	-3.488%	245	1,269	-14.458%
2026-05-04	3.5100	3.5800	3.3300	3.4400	-8.511%	412	1,240	-17.442%
2026-05-01	3.7500	3.7600	3.6700	3.7600	-10.476%	59	1,201	-24.468%
2026-04-30	4.2400	4.2900	4.1500	4.2000	-6.667%	648	1,201	-32.381%
2026-04-29	4.2800	4.5100	4.1600	4.5000	+4.167%	764	1,197	-36.889%
2026-04-28	4.4200	4.5400	4.3000	4.3200	+1.171%	124	1,195	-34.259%
2026-04-27	4.3100	4.3100	4.2400	4.2700	+4.914%	11	1,176	-33.489%
2026-04-24	4.0700	4.0700	4.0700	4.0700	-3.095%	1	1,176	-30.221%
2026-04-23	4.2500	4.3000	4.1500	4.2000	+5.000%	71	1,177	-32.381%
2026-04-22	4.0900	4.0900	3.9200	4.0000	-13.793%	298	1,177	-29.000%
2026-04-21	4.6000	4.6500	4.6000	4.6400	+3.111%	910	118	-38.793%
2026-04-20	4.7800	4.7800	4.5000	4.5000	+2.273%	7	118	-36.889%
2026-04-17	4.4000	4.4500	4.3000	4.4000	-14.063%	16	118	-35.455%
2026-04-15	5.1200	5.1200	5.1200	5.1200	-2.103%	10	105	-44.531%
2026-04-14	4.9500	5.2300	4.9000	5.2300	-5.254%	132	102	-45.698%
2026-04-10	5.6200	5.6200	5.5200	5.5200	-10.535%	6	6	-48.551%
2026-04-08	6.1700	6.1700	6.1700	6.1700	-27.582%	1	2	-53.971%
2026-03-27	8.5200	8.5200	8.5200	8.5200	0.000%	1	1	-66.667%

.dark-mode .pzx8HZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzx8HZ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P43IBIT Sep 18 2026 43.00 Put (IBIT260918P00043000)option OPRA

IBIT20260918P43
IBIT Sep 18 2026 43.00 Put (IBIT260918P00043000)
option OPRA