Dark

IBIT20260918P45
IBIT Sep 18 2026 45.00 Put (IBIT260918P00045000)
option OPRA

EOD

Aug 20, 2026

4.30-32.813%(-2.10)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5200	4.9000	4.3000	4.3000	-32.813%	64	24,873	0.000%
2026-08-19	8.3000	8.3000	6.1500	6.4000	-22.892%	391	24,862	-32.813%
2026-08-18	8.3000	8.3000	8.3000	8.3000	-2.353%	5	24,601	-48.193%
2026-08-17	9.1500	9.1500	8.2500	8.5000	-10.432%	47	24,601	-49.412%
2026-08-14	9.6000	9.6100	9.3600	9.4900	+2.817%	15	24,609	-54.689%
2026-08-13	8.8800	9.2300	8.8800	9.2300	+1.317%	9	24,603	-53.413%
2026-08-12	8.8200	9.1100	8.8200	9.1100	+4.713%	149	24,905	-52.799%
2026-08-11	8.7000	8.7000	8.7000	8.7000	-1.695%	2	24,939	-50.575%
2026-08-10	8.5500	8.8500	8.5500	8.8500	+7.927%	23	24,940	-51.412%
2026-08-07	8.1500	8.2000	8.1500	8.2000	-4.094%	70	24,940	-47.561%
2026-08-06	8.6000	8.6000	8.5500	8.5500	+0.588%	4	24,870	-49.708%
2026-08-05	8.5000	8.5000	8.5000	8.5000	-1.163%	5	24,868	-49.412%
2026-08-04	8.6000	8.6000	8.6000	8.6000	-2.825%	2	24,868	-50.000%
2026-08-03	8.8200	8.8500	8.8200	8.8500	-7.813%	20	24,866	-51.412%
2026-07-31	9.6000	9.6000	9.6000	9.6000	+7.623%	2	24,875	-55.208%
2026-07-28	9.4200	9.4300	8.9000	8.9200	+7.470%	77	24,890	-51.794%
2026-07-27	8.4400	8.4400	8.2600	8.3000	-5.682%	11	24,814	-48.193%
2026-07-24	8.8000	8.8000	8.8000	8.8000	+5.389%	26	24,811	-51.136%
2026-07-23	8.3800	8.4000	8.3500	8.3500	+9.580%	26	24,851	-48.503%
2026-07-21	7.4200	7.6200	7.4200	7.6200	-16.447%	202	24,826	-43.570%
2026-07-17	9.5000	9.5000	9.1200	9.1200	+4.229%	31	24,627	-52.851%
2026-07-16	8.7500	8.7500	8.7500	8.7500	+5.422%	30	24,642	-50.857%
2026-07-15	8.2000	8.3900	8.1000	8.3000	-1.190%	22	24,649	-48.193%
2026-07-14	8.5300	8.5300	8.4000	8.4000	-15.493%	2	24,645	-48.810%
2026-07-13	9.9100	9.9400	9.9100	9.9400	+12.316%	23	24,644	-56.740%
2026-07-10	8.6600	8.8900	8.6400	8.8500	-4.839%	48	24,649	-51.412%
2026-07-09	9.4500	9.4500	9.3000	9.3000	-7.463%	3	24,649	-53.763%
2026-07-08	10.0500	10.0500	10.0500	10.0500	+11.050%	1	24,648	-57.214%
2026-07-06	10.3000	10.3000	9.0500	9.0500	-10.750%	29	24,796	-52.486%
2026-07-02	10.2000	10.3000	10.1400	10.1400	-8.235%	30	24,762	-57.594%
2026-07-01	11.4400	11.4400	11.0500	11.0500	-7.609%	42	24,762	-61.086%
2026-06-30	11.9200	11.9600	11.8000	11.9600	+8.727%	3	24,735	-64.047%
2026-06-29	11.2800	11.2800	11.0000	11.0000	-1.257%	55	24,922	-60.909%
2026-06-26	11.5000	11.5000	10.9500	11.1400	-3.130%	16	24,927	-61.400%
2026-06-25	11.2500	11.7600	11.2500	11.5000	+2.404%	38	24,957	-62.609%
2026-06-24	10.4300	11.3900	10.4200	11.2300	+15.061%	136	24,986	-61.710%
2026-06-23	9.7600	9.7600	9.7600	9.7600	+14.824%	4	25,260	-55.943%
2026-06-22	8.6000	8.6000	8.5000	8.5000	-12.008%	52	25,260	-49.412%
2026-06-18	9.0800	9.8100	9.0000	9.6600	+9.773%	48	25,322	-55.487%
2026-06-17	8.5500	8.8000	8.3800	8.8000	+9.181%	15	25,322	-51.136%
2026-06-16	8.0600	8.0600	8.0600	8.0600	+7.039%	7	25,322	-46.650%
2026-06-15	7.6000	7.9200	7.5300	7.5300	-18.152%	21	25,315	-42.895%
2026-06-12	9.5000	9.5000	9.0400	9.2000	-1.075%	374	25,329	-53.261%
2026-06-11	9.7400	9.8700	9.3000	9.3000	-9.709%	44	25,162	-53.763%
2026-06-10	10.4000	10.4000	10.2500	10.3000	-2.647%	21	25,188	-58.252%
2026-06-09	10.0400	10.5800	10.0400	10.5800	+11.018%	10	25,197	-59.357%
2026-06-08	9.6000	9.6000	9.2800	9.5300	-17.489%	12	25,197	-54.879%
2026-06-05	10.3500	11.7500	10.2400	11.5500	+22.481%	2,156	25,190	-62.771%
2026-06-04	9.7000	9.7100	9.1500	9.4300	+8.391%	188	24,213	-54.401%
2026-06-03	8.0700	8.7000	8.0300	8.7000	+10.828%	113	24,260	-50.575%
2026-06-02	7.0000	8.0300	7.0000	7.8500	+31.491%	2,660	24,325	-45.223%
2026-06-01	5.8500	6.1000	5.8500	5.9700	+10.351%	1,631	26,528	-27.973%
2026-05-29	5.5000	5.7000	5.2500	5.4100	+0.745%	102	27,845	-20.518%
2026-05-28	5.4800	5.6200	5.3100	5.3700	+9.592%	159	27,784	-19.926%
2026-05-27	4.9000	5.0100	4.7900	4.9000	+6.522%	133	27,892	-12.245%
2026-05-26	4.4000	4.7000	4.1000	4.6000	-3.158%	919	27,899	-6.522%
2026-05-22	4.4500	4.7500	4.4200	4.7500	+7.710%	48	27,882	-9.474%
2026-05-21	4.5200	4.5200	4.2300	4.4100	-0.899%	85	27,851	-2.494%
2026-05-20	4.5500	4.6100	4.3700	4.4500	-4.711%	6,716	27,851	-3.371%
2026-05-19	4.6500	4.8500	4.6500	4.6700	-0.638%	258	30,472	-7.923%
2026-05-18	4.6800	4.9000	4.6800	4.7000	+12.710%	1,256	30,472	-8.511%
2026-05-15	4.0500	4.4000	4.0500	4.1700	+12.703%	727	30,472	+3.118%
2026-05-14	4.1500	4.1600	3.6500	3.7000	-11.905%	417	29,899	+16.216%
2026-05-13	4.0700	4.4100	4.0400	4.2000	+6.870%	3,405	28,615	+2.381%
2026-05-12	3.9500	4.1700	3.9100	3.9300	+6.216%	404	28,615	+9.415%
2026-05-11	3.6500	4.0000	3.6500	3.7000	-10.628%	821	28,615	+16.216%
2026-05-08	4.3000	4.3000	4.1100	4.1400	-1.193%	162	28,602	+3.865%
2026-05-07	4.2000	4.3500	4.1400	4.1900	+4.229%	356	28,553	+2.625%
2026-05-06	3.9000	4.0500	3.8500	4.0200	-0.741%	269	28,531	+6.965%
2026-05-05	4.0700	4.1500	3.9600	4.0500	-5.814%	2,002	28,523	+6.173%
2026-05-04	4.4800	4.5000	4.1700	4.3000	-7.527%	569	27,187	0.000%
2026-05-01	4.6700	4.7200	4.5800	4.6500	-11.765%	263	27,125	-7.527%
2026-04-30	5.2000	5.3000	5.2000	5.2700	-4.007%	75	27,125	-18.406%
2026-04-29	5.2300	5.6000	5.2300	5.4900	+1.667%	182	27,150	-21.676%
2026-04-28	5.5000	5.6000	5.4000	5.4000	+2.079%	135	27,172	-20.370%
2026-04-27	5.0500	5.3200	5.0000	5.2900	+2.718%	124	27,181	-18.715%
2026-04-24	5.1000	5.1500	5.0000	5.1500	0.000%	1,505	27,168	-16.505%
2026-04-23	5.2000	5.2000	5.0000	5.1500	+5.102%	65	25,994	-16.505%
2026-04-22	5.0300	5.0300	4.8000	4.9000	-17.090%	1,511	26,018	-12.245%
2026-04-21	5.6600	5.9100	5.6000	5.9100	+5.536%	26	26,712	-27.242%
2026-04-20	6.0000	6.0400	5.5800	5.6000	+4.478%	52	26,712	-23.214%
2026-04-17	5.5100	5.5100	5.2500	5.3600	-13.548%	100	26,709	-19.776%
2026-04-16	6.3700	6.3900	6.1500	6.2000	-0.800%	46	26,713	-30.645%
2026-04-15	6.3800	6.3800	6.2500	6.2500	+0.482%	161	26,710	-31.200%
2026-04-14	6.2100	6.2300	6.0200	6.2200	-8.798%	48	26,711	-30.868%
2026-04-13	7.3500	7.3500	6.7700	6.8200	+1.037%	55	26,716	-36.950%
2026-04-10	7.0000	7.0000	6.7500	6.7500	-4.930%	1,003	26,712	-36.296%
2026-04-09	7.4500	7.4500	6.9100	7.1000	-2.740%	19	26,711	-39.437%
2026-04-08	7.3500	7.4000	7.1800	7.3000	-16.571%	1,333	26,704	-41.096%
2026-04-07	8.7500	8.7500	8.7500	8.7500	+7.891%	40	26,845	-50.857%
2026-04-06	8.0000	8.1800	8.0000	8.1100	-12.702%	3	26,845	-46.979%
2026-04-02	9.3000	9.3000	9.2900	9.2900	+4.972%	71	26,876	-53.714%
2026-04-01	8.7500	8.9000	8.7000	8.8500	-0.673%	43	26,876	-51.412%
2026-03-31	9.4500	9.4500	8.9100	8.9100	-7.188%	21	26,835	-51.740%
2026-03-30	9.1500	9.6000	9.1500	9.6000	-2.834%	82	26,815	-55.208%
2026-03-27	9.8500	10.0000	9.8400	9.8800	+10.145%	114	26,815	-56.478%
2026-03-26	8.6000	8.9700	8.5900	8.9700	+10.061%	79	26,813	-52.062%
2026-03-25	7.9300	8.1500	7.9300	8.1500	-5.452%	9	26,863	-47.239%
2026-03-24	8.6300	8.6300	8.6200	8.6200	+4.485%	6	26,869	-50.116%
2026-03-23	8.2800	8.2800	8.2500	8.2500	-5.172%	21	26,866	-47.879%
2026-03-20	8.6000	8.7000	8.6000	8.7000	-0.571%	87	26,861	-50.575%
2026-03-19	8.7900	8.8000	8.7500	8.7500	+5.804%	905	26,774	-50.857%
2026-03-18	7.7800	8.2700	7.7800	8.2700	+15.181%	3,635	25,902	-48.005%
2026-03-17	7.3900	7.4500	7.1400	7.1800	-2.046%	51	23,063	-40.111%
2026-03-16	7.4000	7.6500	7.3000	7.3300	-12.110%	161	23,033	-41.337%
2026-03-13	7.8000	8.3800	7.5500	8.3400	-3.248%	75	22,973	-48.441%
2026-03-12	8.8000	8.9400	8.6000	8.6200	+1.412%	64	22,945	-50.116%
2026-03-11	8.6200	8.8300	8.5000	8.5000	-2.299%	8	22,948	-49.412%
2026-03-10	8.3200	8.7000	8.2500	8.7000	-4.396%	74	22,953	-50.575%
2026-03-09	9.0900	9.1000	9.0900	9.1000	-3.088%	2	22,951	-52.747%
2026-03-06	9.4000	9.4000	9.1700	9.3900	+10.471%	4	23,266	-54.207%
2026-03-05	8.2000	8.6000	8.2000	8.5000	+10.390%	157	23,264	-49.412%
2026-03-04	8.1500	8.2000	7.7000	7.7000	-17.204%	54	23,284	-44.156%
2026-03-03	9.7900	9.7900	9.1800	9.3000	+2.198%	11	23,271	-53.763%
2026-03-02	9.7600	9.7600	8.7000	9.1000	-9.633%	253	23,276	-52.747%
2026-02-27	10.0100	10.2000	9.9400	10.0700	+7.128%	345	23,304	-57.299%
2026-02-26	9.3300	9.7900	9.3300	9.4000	+3.867%	141	23,252	-54.255%
2026-02-25	9.7200	9.7200	8.9200	9.0500	-14.783%	51	23,220	-52.486%
2026-02-24	11.1100	11.1100	10.6200	10.6200	-1.209%	105	23,220	-59.510%
2026-02-23	10.2200	10.7500	10.2200	10.7500	+9.470%	16	23,224	-60.000%
2026-02-19	10.0800	10.0800	9.8200	9.8200	+0.821%	4	23,227	-56.212%
2026-02-18	9.6400	9.7400	9.6400	9.7400	-0.307%	4	23,225	-55.852%
2026-02-17	9.7700	9.7700	9.7700	9.7700	+5.054%	20	23,229	-55.988%
2026-02-13	9.5300	9.5300	9.1000	9.3000	-11.175%	1,210	23,140	-53.763%
2026-02-12	9.7300	10.4700	9.7300	10.4700	+6.619%	56	23,140	-58.930%
2026-02-11	10.0500	10.2100	9.8200	9.8200	+3.915%	3	23,142	-56.212%
2026-02-10	9.6600	9.6600	9.2200	9.4500	+7.386%	10,016	23,142	-54.497%
2026-02-09	9.2900	9.3500	8.7000	8.8000	-2.762%	271	31,732	-51.136%
2026-02-06	10.1600	10.1600	8.9900	9.0500	-21.983%	493	31,733	-52.486%
2026-02-05	9.0500	11.6500	9.0500	11.6000	+39.928%	129	32,065	-62.931%
2026-02-04	7.6000	8.5800	7.6000	8.2900	+16.106%	10,858	32,021	-48.130%
2026-02-03	6.9500	8.3000	6.8200	7.1400	+5.000%	191	22,357	-39.776%
2026-02-02	6.6500	6.8000	6.4500	6.8000	+21.429%	1,447	22,276	-36.765%
2026-01-30	5.6500	5.6800	5.5500	5.6000	+3.131%	110	22,256	-23.214%
2026-01-29	5.0000	5.5500	4.9500	5.4300	+22.573%	159	22,253	-20.810%
2026-01-28	4.3900	4.4400	4.3000	4.4300	-0.449%	166	22,231	-2.935%
2026-01-27	4.5200	4.5200	4.4000	4.4500	-1.766%	28	22,161	-3.371%
2026-01-26	4.6000	4.6500	4.4700	4.5300	+9.157%	125	22,146	-5.077%
2026-01-23	4.3700	4.3700	4.1000	4.1500	-4.378%	175	22,120	+3.614%
2026-01-22	4.3800	4.4500	4.3400	4.3400	-0.230%	67	22,005	-0.922%
2026-01-21	4.3100	4.7000	4.2700	4.3500	-1.136%	55	22,041	-1.149%
2026-01-20	4.1000	4.4100	4.1000	4.4000	+18.919%	88	22,013	-2.273%
2026-01-16	3.6600	3.7200	3.6000	3.7000	+2.493%	22	22,013	+16.216%
2026-01-15	3.5800	3.6200	3.5100	3.6100	+3.736%	17	22,013	+19.114%
2026-01-14	3.5600	3.5600	3.4800	3.4800	-8.421%	40	22,011	+23.563%
2026-01-13	3.9000	3.9000	3.8000	3.8000	-10.588%	12	21,982	+13.158%
2026-01-12	4.3200	4.3200	4.2500	4.2500	-5.556%	15	21,983	+1.176%
2026-01-09	4.5000	4.5200	4.2900	4.5000	0.000%	6	21,997	-4.444%
2026-01-08	4.5800	4.5800	4.4500	4.5000	0.000%	15,006	21,993	-4.444%
2026-01-07	4.5000	4.5000	4.5000	4.5000	+4.651%	7	6,992	-4.444%
2026-01-06	4.1000	4.4000	4.0900	4.3000	+4.878%	34	6,991	0.000%
2026-01-05	4.2000	4.2000	4.1000	4.1000	-12.766%	53	7,002	+4.878%
2026-01-02	4.6500	4.7000	4.5700	4.7000	-7.662%	18	7,002	-8.511%
2025-12-31	5.0900	5.0900	5.0900	5.0900	+0.792%	1	7,017	-15.521%
2025-12-30	5.0500	5.0500	5.0500	5.0500	-3.257%	1	7,017	-14.851%
2025-12-29	5.2000	5.2200	5.2000	5.2200	-2.430%	6	7,016	-17.625%
2025-12-26	5.3500	5.3500	5.3500	5.3500	-0.926%	1	7,012	-19.626%
2025-12-24	5.4000	5.4000	5.4000	5.4000	+1.887%	2	7,009	-20.370%
2025-12-23	5.3500	5.4200	5.2500	5.3000	+0.379%	5	7,009	-18.868%
2025-12-22	4.9400	5.2900	4.9400	5.2800	-4.865%	12	7,007	-18.561%
2025-12-19	5.3900	5.5500	5.3900	5.5500	+3.738%	2	7,000	-22.523%
2025-12-18	5.5000	5.5000	5.3200	5.3500	-6.469%	718	6,998	-19.626%
2025-12-17	5.2200	5.7500	5.2200	5.7200	+3.249%	61	6,602	-24.825%
2025-12-16	5.6000	5.6000	5.5400	5.5400	-5.137%	2	6,585	-22.383%
2025-12-15	5.6200	5.9500	5.6200	5.8400	+13.398%	25	6,587	-26.370%
2025-12-12	5.1500	5.1700	5.1500	5.1500	+4.888%	22	6,601	-16.505%
2025-12-11	5.2700	5.3500	4.9100	4.9100	+2.292%	551	6,592	-12.424%
2025-12-10	5.0000	5.0000	4.8000	4.8000	-1.437%	505	6,163	-10.417%
2025-12-09	5.1300	5.1300	4.7500	4.8700	-7.238%	81	5,663	-11.704%
2025-12-08	5.1900	5.4000	5.1900	5.2500	-5.063%	69	5,629	-18.095%
2025-12-05	5.4100	5.5800	5.1500	5.5300	+6.346%	15	5,574	-22.242%
2025-12-04	5.1700	5.2000	5.0300	5.2000	+2.970%	12	5,584	-17.308%
2025-12-03	5.1800	5.2500	5.0500	5.0500	-6.481%	108	5,575	-14.851%
2025-12-02	6.0500	6.0500	5.3400	5.4000	-16.923%	90	5,570	-20.370%
2025-12-01	6.2800	6.6000	6.2500	6.5000	+24.283%	122	5,544	-33.846%
2025-11-28	5.2800	5.2800	5.2300	5.2300	-9.043%	24	5,490	-17.782%
2025-11-26	6.3000	6.3000	5.7500	5.7500	-7.853%	14	5,462	-25.217%
2025-11-25	6.3300	6.4300	6.2400	6.2400	+3.140%	51	5,462	-31.090%
2025-11-24	6.5500	6.5700	5.9500	6.0500	-15.385%	5,162	5,464	-28.926%
2025-11-21	6.8400	7.3800	6.8100	7.1500	+10.000%	40	422	-39.860%
2025-11-20	6.1000	6.5100	6.0500	6.5000	+6.383%	66	412	-33.846%
2025-11-19	5.4600	6.2400	5.4600	6.1100	+13.569%	357	375	-29.624%
2025-11-18	5.6400	5.7600	5.3000	5.3800	-1.825%	18	21	-20.074%
2025-11-17	5.2500	5.4800	5.2500	5.4800	0.000%	8	8	-21.533%

.dark-mode .hbQhyn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hbQhyn{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P45IBIT Sep 18 2026 45.00 Put (IBIT260918P00045000)option OPRA

IBIT20260918P45
IBIT Sep 18 2026 45.00 Put (IBIT260918P00045000)
option OPRA