Dark

IBIT20260918P50
IBIT Sep 18 2026 50.00 Put (IBIT260918P00050000)
option OPRA

EOD

Aug 20, 2026

9.00-31.715%(-4.18)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.5600	9.5600	9.0000	9.0000	-31.715%	39	212	0.000%
2026-08-19	13.1600	13.1800	13.1600	13.1800	-4.006%	110	193	-31.715%
2026-08-18	13.7300	13.7300	13.7300	13.7300	-1.009%	20	64	-34.450%
2026-08-17	13.8700	13.8700	13.8700	13.8700	+0.946%	1	64	-35.112%
2026-08-10	13.7400	13.7400	13.7400	13.7400	+4.249%	2	63	-34.498%
2026-08-07	13.1800	13.1800	13.1800	13.1800	-4.354%	30	65	-31.715%
2026-08-04	13.7800	13.7800	13.7800	13.7800	-4.768%	1	65	-34.688%
2026-07-31	14.4700	14.4700	14.4700	14.4700	+5.007%	1	66	-37.802%
2026-07-24	13.7800	13.7800	13.7800	13.7800	+3.922%	26	91	-34.688%
2026-07-23	13.2700	13.3100	13.2600	13.2600	-5.421%	26	91	-32.127%
2026-07-17	14.0200	14.0200	14.0200	14.0200	+4.006%	2	66	-35.806%
2026-07-16	13.4800	13.4800	13.4800	13.4800	-7.986%	2	66	-33.234%
2026-07-13	14.6500	14.6500	14.6500	14.6500	+6.313%	3	69	-38.567%
2026-07-07	13.7800	13.7800	13.7800	13.7800	-8.742%	2	72	-34.688%
2026-07-02	15.1000	15.1000	15.1000	15.1000	-5.919%	1	69	-40.397%
2026-07-01	16.0500	16.0500	16.0500	16.0500	-3.892%	104	69	-43.925%
2026-06-30	16.8000	16.8000	16.7000	16.7000	+5.496%	70	69	-46.108%
2026-06-29	16.3500	16.3500	15.8300	15.8300	-0.440%	30	80	-43.146%
2026-06-26	16.5200	16.5200	15.8100	15.9000	-3.927%	77	1,522	-43.396%
2026-06-25	15.6800	16.5500	15.6800	16.5500	+1.972%	2,232	1,455	-45.619%
2026-06-24	14.9600	16.3200	14.9600	16.2300	+9.811%	119	2,057	-44.547%
2026-06-23	14.8000	14.8000	14.7500	14.7800	+10.216%	12	2,566	-39.107%
2026-06-22	13.2400	13.5600	13.2400	13.4100	-8.276%	7	11,131	-32.886%
2026-06-18	13.7000	14.6200	13.7000	14.6200	+6.871%	47	11,307	-38.440%
2026-06-17	13.0600	13.6800	13.0600	13.6800	+10.769%	21	11,307	-34.211%
2026-06-15	12.0800	12.3500	12.0800	12.3500	-11.151%	19	11,307	-27.126%
2026-06-12	13.8700	13.9000	13.8700	13.9000	-4.664%	361	11,313	-35.252%
2026-06-11	14.5400	14.5800	14.3000	14.5800	-3.059%	13	10,952	-38.272%
2026-06-10	15.0400	15.0400	15.0400	15.0400	-0.397%	2	10,952	-40.160%
2026-06-09	14.7500	15.1000	14.7500	15.1000	+8.166%	3	11,000	-40.397%
2026-06-08	13.9100	13.9600	13.9100	13.9600	-14.670%	102	10,997	-35.530%
2026-06-05	15.1000	16.4500	15.1000	16.3600	+16.441%	62	11,052	-44.988%
2026-06-04	14.2300	14.2500	13.9000	14.0500	+9.509%	42	11,003	-35.943%
2026-06-03	12.4200	12.8300	12.4200	12.8300	+6.473%	5	10,998	-29.852%
2026-06-02	11.0000	12.0500	11.0000	12.0500	+19.189%	81	11,025	-25.311%
2026-06-01	10.1700	10.2500	10.0700	10.1100	+8.128%	13	11,058	-10.979%
2026-05-29	9.4500	9.4500	9.3500	9.3500	+3.889%	4	11,064	-3.743%
2026-05-28	9.3500	9.4000	9.0000	9.0000	+6.635%	26	11,062	0.000%
2026-05-27	8.4700	8.5000	8.3900	8.4400	+4.975%	87	11,075	+6.635%
2026-05-26	7.6000	8.0400	7.6000	8.0400	+7.919%	32	11,064	+11.940%
2026-05-21	7.4500	7.4500	7.4500	7.4500	-7.338%	10	11,084	+20.805%
2026-05-19	7.9100	8.0500	7.9100	8.0400	-0.124%	5	11,084	+11.940%
2026-05-18	8.0000	8.1700	8.0000	8.0500	+9.823%	14	11,087	+11.801%
2026-05-15	7.3300	7.3300	7.3300	7.3300	+12.769%	1	11,087	+22.783%
2026-05-14	6.5400	6.5400	6.5000	6.5000	-7.143%	16	11,094	+38.462%
2026-05-13	7.0000	7.0000	7.0000	7.0000	+2.941%	2	11,086	+28.571%
2026-05-12	6.7000	7.0100	6.7000	6.8000	+7.937%	71	11,086	+32.353%
2026-05-11	6.6700	6.6900	6.3000	6.3000	-9.353%	54	11,086	+42.857%
2026-05-08	7.1500	7.1500	6.9000	6.9500	-1.418%	95	11,088	+29.496%
2026-05-07	6.9500	7.1600	6.9200	7.0500	+6.495%	46	11,087	+27.660%
2026-05-06	6.6500	6.7300	6.6200	6.6200	-1.194%	1,062	11,087	+35.952%
2026-05-05	6.7400	6.8400	6.6500	6.7000	-5.899%	232	12,040	+34.328%
2026-05-04	7.2900	7.3000	7.0400	7.1200	-6.928%	18	11,920	+26.404%
2026-05-01	7.6500	7.6500	7.5800	7.6500	-11.765%	28	11,902	+17.647%
2026-04-28	8.7900	8.7900	8.6700	8.6700	+3.092%	5	11,902	+3.806%
2026-04-27	8.0200	8.4100	8.0100	8.4100	+2.561%	7	11,901	+7.015%
2026-04-24	8.1000	8.2000	8.1000	8.2000	0.000%	14	11,901	+9.756%
2026-04-23	8.0600	8.2000	8.0600	8.2000	+6.494%	20	11,887	+9.756%
2026-04-22	7.7000	7.7000	7.7000	7.7000	-13.483%	1	11,887	+16.883%
2026-04-21	8.9000	8.9000	8.9000	8.9000	+1.831%	33	11,919	+1.124%
2026-04-20	9.1500	9.1500	8.7400	8.7400	+4.421%	3	11,919	+2.975%
2026-04-17	8.4200	8.4200	8.3700	8.3700	-12.539%	6	11,920	+7.527%
2026-04-15	9.6500	9.7500	9.5700	9.5700	+1.377%	202	11,921	-5.956%
2026-04-14	9.6500	9.6500	9.3500	9.4400	-6.535%	54	11,819	-4.661%
2026-04-13	10.0000	10.1000	10.0000	10.1000	-0.980%	20	11,821	-10.891%
2026-04-10	10.3500	10.4500	10.2000	10.2000	-2.579%	7	11,821	-11.765%
2026-04-09	10.5500	10.5500	10.3400	10.4700	-3.680%	53	11,816	-14.040%
2026-04-08	10.8000	11.0000	10.8000	10.8700	-8.885%	7	11,803	-17.203%
2026-04-07	12.3000	12.4400	11.9300	11.9300	+1.102%	5	11,802	-24.560%
2026-04-06	11.7700	11.8500	11.6100	11.8000	-10.674%	119	11,800	-23.729%
2026-04-02	13.2100	13.2100	13.2100	13.2100	+1.615%	2	11,725	-31.870%
2026-03-30	12.9000	13.1700	12.8500	13.0000	-5.797%	54	11,725	-30.769%
2026-03-27	13.7000	13.9000	13.7000	13.8000	+9.350%	26	11,690	-34.783%
2026-03-26	12.5300	12.6200	12.5000	12.6200	+6.498%	297	11,688	-28.685%
2026-03-23	11.5000	11.8500	11.5000	11.8500	-5.200%	496	11,639	-24.051%
2026-03-19	12.2500	12.5000	12.2500	12.5000	+10.717%	169	12,092	-28.000%
2026-03-18	11.1000	11.2900	11.1000	11.2900	+5.023%	331	12,092	-20.283%
2026-03-16	10.7500	10.7500	10.7500	10.7500	-2.273%	1	12,091	-16.279%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-9.465%	1	12,091	-18.182%
2026-03-12	12.1500	12.3800	12.1500	12.1500	+0.830%	6	12,090	-25.926%
2026-03-11	12.0300	12.0600	12.0300	12.0500	+1.091%	7	12,109	-25.311%
2026-03-10	11.9200	11.9200	11.9200	11.9200	-6.875%	2	12,109	-24.497%
2026-03-09	12.8000	12.8000	12.7600	12.8000	-1.690%	3	12,108	-29.688%
2026-03-06	13.0200	13.0200	13.0200	13.0200	+9.412%	1	12,152	-30.876%
2026-03-05	11.4000	11.9700	11.4000	11.9000	+6.250%	23	12,153	-24.370%
2026-03-04	11.5500	11.7200	11.0000	11.2000	-17.949%	80	12,136	-19.643%
2026-03-03	13.6500	13.6500	13.6500	13.6500	+8.333%	2	12,105	-34.066%
2026-03-02	13.6500	13.6500	12.4500	12.6000	-10.320%	20	12,106	-28.571%
2026-02-27	13.8000	14.0500	13.8000	14.0500	+7.252%	4	12,104	-35.943%
2026-02-26	13.1000	13.1000	13.1000	13.1000	+4.800%	1	12,104	-31.298%
2026-02-25	13.4800	13.4800	12.5000	12.5000	-16.888%	283	12,180	-28.000%
2026-02-24	15.0400	15.0400	15.0400	15.0400	+2.943%	3	12,180	-40.160%
2026-02-23	14.1400	14.6500	14.1400	14.6100	+4.882%	14	12,183	-38.398%
2026-02-19	13.9000	13.9300	13.9000	13.9300	+2.426%	8	12,192	-35.391%
2026-02-18	13.6000	13.6000	13.6000	13.6000	+2.642%	1	12,185	-33.824%
2026-02-17	13.4500	13.4500	13.2500	13.2500	+2.873%	4	12,185	-32.075%
2026-02-13	13.2000	13.2000	12.6500	12.8800	-8.588%	16	12,180	-30.124%
2026-02-12	14.0900	14.0900	14.0900	14.0900	+0.643%	10	12,180	-36.125%
2026-02-11	13.7900	14.1500	13.7900	14.0000	+7.858%	1,009	12,228	-35.714%
2026-02-10	12.9900	13.0000	12.9200	12.9800	+6.132%	19	11,570	-30.663%
2026-02-09	12.8000	12.8200	12.2300	12.2300	-0.972%	46	11,576	-26.410%
2026-02-06	13.6300	13.6300	12.3500	12.3500	-23.292%	24	11,571	-27.126%
2026-02-05	12.8000	16.1000	12.8000	16.1000	+40.000%	322	11,561	-44.099%
2026-02-04	11.0100	12.0000	11.0100	11.5000	+4.545%	10	11,536	-21.739%
2026-02-03	9.6300	11.2700	9.6300	11.0000	+13.519%	71	11,531	-18.182%
2026-02-02	9.6500	9.8300	9.3500	9.6900	+23.439%	5,086	11,532	-7.121%
2026-01-30	8.1000	8.2000	7.8500	7.8500	-2.484%	40	13,329	+14.650%
2026-01-29	6.9200	8.0500	6.9200	8.0500	+21.053%	236	13,318	+11.801%
2026-01-28	6.5000	6.6500	6.5000	6.6500	+1.064%	118	13,338	+35.338%
2026-01-27	6.9000	6.9000	6.5800	6.5800	-1.791%	15	13,343	+36.778%
2026-01-26	6.8500	7.0000	6.6500	6.7000	+2.290%	337	13,342	+34.328%
2026-01-23	6.5500	6.7000	6.1000	6.5500	-2.239%	288	13,334	+37.405%
2026-01-22	6.6500	6.7000	6.5900	6.7000	+2.603%	29	13,303	+34.328%
2026-01-21	6.5000	7.0000	6.4000	6.5300	-1.061%	334	13,303	+37.825%
2026-01-20	6.3500	6.6500	6.3000	6.6000	+21.101%	129	13,300	+36.364%
2026-01-16	5.4800	5.5100	5.4200	5.4500	+2.830%	19	13,302	+65.138%
2026-01-15	5.4700	5.4700	5.3000	5.3000	+0.952%	15	13,302	+69.811%
2026-01-14	5.3900	5.3900	5.2000	5.2500	-7.244%	91	13,316	+71.429%
2026-01-13	6.0000	6.0000	5.6500	5.6600	-9.440%	13	13,337	+59.011%
2026-01-12	6.6800	6.6800	6.2500	6.2500	-6.994%	44	13,346	+44.000%
2026-01-09	6.7200	6.7200	6.7200	6.7200	+1.053%	1	13,331	+33.929%
2026-01-08	6.9900	6.9900	6.6000	6.6500	+2.151%	6	13,330	+35.338%
2026-01-07	6.5100	6.5100	6.5100	6.5100	+0.930%	4	13,332	+38.249%
2026-01-06	6.3500	6.5200	6.3500	6.4500	+7.143%	4	13,328	+39.535%
2026-01-05	6.1000	6.1800	6.0200	6.0200	-11.859%	11	13,326	+49.502%
2026-01-02	6.9500	6.9500	6.7300	6.8300	-6.052%	127	13,326	+31.772%
2025-12-30	7.2700	7.2700	7.2700	7.2700	-2.416%	1	13,208	+23.796%
2025-12-29	7.5500	7.5500	7.4500	7.4500	-3.247%	37	13,207	+20.805%
2025-12-26	7.8000	7.8000	7.7000	7.7000	-0.130%	11	13,219	+16.883%
2025-12-24	7.7500	7.8000	7.7100	7.7100	+2.800%	2,009	11,222	+16.732%
2025-12-23	7.7600	7.7800	7.5000	7.5000	0.000%	86	11,222	+20.000%
2025-12-22	7.1600	7.6100	7.1600	7.5000	-2.597%	117	11,226	+20.000%
2025-12-19	7.7000	7.9500	7.7000	7.7000	-9.305%	50	11,223	+16.883%
2025-12-18	7.7500	8.4900	7.5000	8.4900	+2.909%	818	11,215	+6.007%
2025-12-17	7.9000	8.2500	7.4000	8.2500	+5.096%	115	10,975	+9.091%
2025-12-16	8.0000	8.0000	7.8500	7.8500	-4.964%	68	10,973	+14.650%
2025-12-15	7.4000	8.5000	7.4000	8.2600	+13.931%	2,231	10,967	+8.959%
2025-12-12	7.1200	7.4700	7.1200	7.2500	-2.685%	39	8,956	+24.138%
2025-12-11	7.6300	7.6300	7.4500	7.4500	+7.194%	26	8,952	+20.805%
2025-12-10	7.2000	7.2300	6.7000	6.9500	-0.287%	148	8,941	+29.496%
2025-12-09	7.5300	7.5300	6.8000	6.9700	-7.067%	52	8,965	+29.125%
2025-12-08	7.5000	7.6200	7.5000	7.5000	-3.846%	19	8,960	+20.000%
2025-12-05	7.6700	8.0100	7.6700	7.8000	+4.698%	43	8,968	+15.385%
2025-12-04	7.2200	7.4500	7.1000	7.4500	+4.930%	575	8,964	+20.805%
2025-12-03	7.4300	7.5000	7.1000	7.1000	-5.459%	114	8,595	+26.761%
2025-12-02	7.7700	7.8400	7.5100	7.5100	-16.833%	11	8,592	+19.840%
2025-12-01	8.7000	9.2400	8.7000	9.0300	+16.516%	34	8,590	-0.332%
2025-11-28	7.5000	7.8000	7.4400	7.7500	-3.487%	33	8,579	+16.129%
2025-11-26	8.8000	8.8000	8.0300	8.0300	-9.674%	1,687	7,525	+12.080%
2025-11-25	8.9200	9.1400	8.6000	8.8900	+5.207%	3,592	7,525	+1.237%
2025-11-24	9.0000	9.0200	8.4300	8.4500	-11.979%	216	5,574	+6.509%
2025-11-21	9.4200	10.0500	9.4200	9.6000	+6.312%	183	5,406	-6.250%
2025-11-20	7.9700	9.0500	7.9400	9.0300	+8.144%	54	5,230	-0.332%
2025-11-19	8.1900	8.6200	8.1900	8.3500	+10.596%	3,625	5,208	+7.784%
2025-11-18	7.9000	8.0600	7.3500	7.5500	-5.151%	1,824	1,654	+19.205%
2025-11-17	7.0800	7.9600	7.0800	7.9600	0.000%	81	65	+13.065%

.dark-mode .tKJQJM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tKJQJM{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P50IBIT Sep 18 2026 50.00 Put (IBIT260918P00050000)option OPRA

IBIT20260918P50
IBIT Sep 18 2026 50.00 Put (IBIT260918P00050000)
option OPRA