Dark

IBIT20260918P55
IBIT Sep 18 2026 55.00 Put (IBIT260918P00055000)
option OPRA

EOD

Aug 20, 2026

14.41-11.703%(-1.91)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.5500	14.5500	14.4100	14.4100	-11.703%	5	18	0.000%
2026-08-19	17.5900	17.5900	16.3200	16.3200	-7.273%	2	19	-11.703%
2026-08-17	17.6000	17.6000	17.6000	17.6000	-9.044%	28	19	-18.125%
2026-08-14	19.5000	19.5500	19.3500	19.3500	+0.519%	1,641	19	-25.530%
2026-08-13	19.1000	19.2500	19.0000	19.2500	+1.852%	3,526	919	-25.143%
2026-08-11	18.9000	18.9000	18.9000	18.9000	-0.264%	1	919	-23.757%
2026-08-10	18.9500	18.9500	18.9500	18.9500	+3.552%	620	920	-23.958%
2026-08-07	18.1500	18.5000	18.1500	18.3000	-1.348%	2,626	920	-21.257%
2026-08-06	18.6400	18.6400	18.5500	18.5500	-1.330%	1,876	920	-22.318%
2026-08-04	18.8000	18.8000	18.8000	18.8000	-1.828%	1	920	-23.351%
2026-07-31	19.1500	19.2000	19.1500	19.1500	+4.360%	4,146	921	-24.752%
2026-07-30	18.3000	18.3500	18.3000	18.3500	-1.872%	1,399	921	-21.471%
2026-07-24	18.5500	18.7000	18.5500	18.7000	+1.630%	1,264	921	-22.941%
2026-07-23	18.4900	18.4900	18.4000	18.4000	+4.072%	2,764	921	-21.685%
2026-07-22	17.6800	17.6800	17.6800	17.6800	-10.932%	2	921	-18.495%
2026-07-13	19.8500	19.8500	19.8500	19.8500	+6.434%	1,408	939	-27.406%
2026-07-10	18.6500	18.6500	18.6500	18.6500	-3.866%	1,408	939	-22.735%
2026-07-09	19.3500	19.4000	19.2000	19.4000	-2.513%	2,393	939	-25.722%
2026-07-02	20.2500	20.2500	19.9000	19.9000	-5.463%	577	939	-27.588%
2026-07-01	21.1100	21.1100	21.0500	21.0500	-0.237%	2,816	939	-31.544%
2026-06-26	21.0000	21.1000	21.0000	21.1000	-1.860%	2,808	939	-31.706%
2026-06-25	21.6000	21.6000	21.5000	21.5000	+9.415%	2,293	939	-32.977%
2026-06-23	19.6500	19.6500	19.6500	19.6500	+7.612%	1	939	-26.667%
2026-06-22	18.7000	18.7000	18.2500	18.2600	-5.389%	1,749	1,185	-21.084%
2026-06-18	19.5200	19.5200	19.3000	19.3000	+8.063%	451	1,783	-25.337%
2026-06-17	18.0900	18.0900	17.8500	17.8600	-5.752%	1,780	1,783	-19.317%
2026-06-11	19.4400	19.5900	18.9500	18.9500	-4.390%	56	1,783	-23.958%
2026-06-10	19.8200	19.8200	19.8100	19.8200	+4.151%	10	1,806	-27.296%
2026-06-08	19.0300	19.0300	19.0300	19.0300	-7.800%	1	6,007	-24.277%
2026-06-05	20.0800	20.6400	20.0800	20.6400	+14.667%	4	6,007	-30.184%
2026-06-03	17.2400	18.0000	17.2400	18.0000	+6.383%	4	6,012	-19.944%
2026-06-02	16.8000	16.9200	16.8000	16.9200	+17.012%	3	6,015	-14.835%
2026-06-01	14.4600	14.4600	14.4600	14.4600	+3.286%	25	6,019	-0.346%
2026-05-29	13.8000	14.0000	13.8000	14.0000	+9.034%	52	6,019	+2.929%
2026-05-27	12.8500	12.8500	12.8400	12.8400	+3.800%	3	6,019	+12.227%
2026-05-26	12.3700	12.3700	12.3700	12.3700	+3.950%	6	6,020	+16.492%
2026-05-22	11.6700	11.9000	11.6700	11.9000	-2.219%	7	6,026	+21.092%
2026-05-19	12.1700	12.1700	12.1700	12.1700	+0.165%	2	6,029	+18.406%
2026-05-18	11.9700	12.1500	11.9700	12.1500	+8.385%	2	6,031	+18.601%
2026-05-15	11.2100	11.2100	11.2100	11.2100	+11.653%	1	6,031	+28.546%
2026-05-14	10.1500	10.1500	9.9500	10.0400	-1.084%	12	6,030	+43.526%
2026-05-11	10.1500	10.1500	10.1500	10.1500	-5.844%	2	6,035	+41.970%
2026-05-08	10.7800	10.7800	10.7800	10.7800	-0.278%	2	6,035	+33.673%
2026-05-07	10.6200	10.8100	10.6200	10.8100	+6.818%	6	6,035	+33.302%
2026-05-06	10.1100	10.1400	10.1100	10.1200	-5.421%	7	6,043	+42.391%
2026-05-04	10.7000	10.7000	10.7000	10.7000	-13.220%	1	6,048	+34.673%
2026-04-27	11.9900	12.3400	11.9900	12.3300	+3.963%	3	6,048	+16.869%
2026-04-24	11.8600	11.8600	11.8600	11.8600	-1.167%	1	6,049	+21.501%
2026-04-23	12.0000	12.0000	12.0000	12.0000	+3.896%	1	6,048	+20.083%
2026-04-22	11.6500	11.6500	11.5500	11.5500	-8.623%	92	6,047	+24.762%
2026-04-20	13.1700	13.1700	12.6400	12.6400	+3.437%	2	6,128	+14.003%
2026-04-17	12.1500	12.2200	12.1500	12.2200	-12.086%	125	6,128	+17.921%
2026-04-16	13.9000	13.9000	13.9000	13.9000	+0.725%	120	6,180	+3.669%
2026-04-15	13.8500	13.8500	13.8000	13.8000	+2.755%	2	6,060	+4.420%
2026-04-14	13.2000	13.4300	13.0300	13.4300	-11.645%	5	6,060	+7.297%
2026-04-09	15.2000	15.2000	15.2000	15.2000	+2.703%	2	6,060	-5.197%
2026-04-08	14.8000	14.8000	14.8000	14.8000	-12.010%	2	6,059	-2.635%
2026-04-07	16.8200	16.8200	16.8200	16.8200	-4.594%	3	6,058	-14.328%
2026-04-02	17.8500	17.8500	17.5400	17.6300	+4.816%	4	6,060	-18.264%
2026-04-01	16.8000	16.8200	16.8000	16.8200	-1.637%	2	6,060	-14.328%
2026-03-31	17.5500	17.5500	17.1000	17.1000	-1.384%	2	6,059	-15.731%
2026-03-30	17.0300	17.3400	17.0300	17.3400	-4.568%	2	6,060	-16.897%
2026-03-27	18.0000	18.3000	18.0000	18.1700	+8.802%	9	6,058	-20.693%
2026-03-26	16.6000	16.7000	16.6000	16.7000	+7.395%	186	6,063	-13.713%
2026-03-23	15.5500	15.5500	15.5500	15.5500	+0.452%	1	5,887	-7.331%
2026-03-18	15.2000	15.4800	15.2000	15.4800	+6.027%	5	5,888	-6.912%
2026-03-17	14.6000	14.6000	14.6000	14.6000	+1.178%	1	5,892	-1.301%
2026-03-16	14.5000	14.5000	14.4300	14.4300	-7.500%	4	5,892	-0.139%
2026-03-13	15.1000	15.6000	15.1000	15.6000	-3.226%	14	5,892	-7.628%
2026-03-11	16.0500	16.1200	16.0500	16.1200	-1.407%	2	5,892	-10.608%
2026-03-10	16.4000	16.4000	15.8500	16.3500	-4.330%	5	5,893	-11.865%
2026-03-09	16.9700	17.1400	16.8500	17.0900	+6.813%	17	5,891	-15.682%
2026-03-05	16.0000	16.0000	16.0000	16.0000	+6.171%	2	5,922	-9.938%
2026-03-04	15.6000	15.6000	15.0700	15.0700	-16.091%	5	5,922	-4.380%
2026-03-03	17.9000	17.9600	17.9000	17.9600	+8.323%	3	5,917	-19.766%
2026-03-02	16.5800	16.5800	16.5800	16.5800	-10.378%	5	5,916	-13.088%
2026-02-27	18.1500	18.5000	18.1500	18.5000	+11.379%	5	5,916	-22.108%
2026-02-25	16.6100	16.6100	16.6100	16.6100	-13.669%	20	5,916	-13.245%
2026-02-24	19.3000	19.3100	19.2400	19.2400	+1.263%	62	5,916	-25.104%
2026-02-23	18.2800	19.0000	18.2800	19.0000	+9.573%	35	5,936	-24.158%
2026-02-20	17.3400	17.3400	17.3400	17.3400	-4.199%	1	5,938	-16.897%
2026-02-18	18.1000	18.1000	18.1000	18.1000	+7.610%	2	5,938	-20.387%
2026-02-13	17.1800	17.1800	16.8200	16.8200	-10.005%	8	5,934	-14.328%
2026-02-12	17.5600	18.7000	17.5600	18.6900	+2.919%	32	5,934	-22.900%
2026-02-11	18.1600	18.1600	18.1600	18.1600	+7.774%	3	5,904	-20.650%
2026-02-10	17.2300	17.2300	16.8200	16.8500	+4.012%	64	5,901	-14.481%
2026-02-09	16.9700	16.9900	16.2000	16.2000	+0.935%	34	5,842	-11.049%
2026-02-06	17.5300	17.5300	16.0500	16.0500	-15.659%	54	5,830	-10.218%
2026-02-05	17.2300	19.0300	17.2300	19.0300	+24.787%	9	5,852	-24.277%
2026-02-04	14.9000	15.5200	14.8000	15.2500	-0.327%	143	5,859	-5.508%
2026-02-03	13.4200	15.3000	13.4000	15.3000	+18.421%	50	5,928	-5.817%
2026-02-02	13.2500	13.4500	12.8500	12.9200	+16.396%	16	5,931	+11.533%
2026-01-30	11.4000	11.4500	11.0000	11.1000	-0.448%	37	5,923	+29.820%
2026-01-29	9.8400	11.2000	9.8400	11.1500	+17.989%	12	5,903	+29.238%
2026-01-28	9.4500	9.4500	9.4500	9.4500	-1.460%	1	5,903	+52.487%
2026-01-27	9.5100	9.5900	9.5000	9.5900	-2.143%	3	5,903	+50.261%
2026-01-26	9.6200	9.8000	9.6200	9.8000	+3.158%	2	5,900	+47.041%
2026-01-23	9.4500	9.5000	9.4500	9.5000	+3.486%	4	5,899	+51.684%
2026-01-22	9.4000	9.4000	9.1800	9.1800	-1.818%	901	5,898	+56.972%
2026-01-20	9.1800	9.3500	9.1800	9.3500	+17.758%	2	5,494	+54.118%
2026-01-16	7.9500	8.1200	7.9400	7.9400	-0.126%	121	5,398	+81.486%
2026-01-15	7.7300	7.9500	7.6000	7.9500	+6.568%	6	5,398	+81.258%
2026-01-14	7.7000	7.7000	7.4500	7.4600	-9.466%	27	5,399	+93.164%
2026-01-13	8.2500	8.2500	8.2400	8.2400	-11.111%	4	5,385	+74.879%
2026-01-09	9.2700	9.2700	9.2700	9.2700	+8.548%	2	5,381	+55.448%
2026-01-05	8.7500	8.7700	8.5000	8.5400	-12.410%	61	5,326	+68.735%
2026-01-02	9.7500	9.7500	9.7500	9.7500	-2.010%	3	5,326	+47.795%
2025-12-30	10.0100	10.0100	9.9500	9.9500	-4.602%	11	5,326	+44.824%
2025-12-29	10.4000	10.4400	10.4000	10.4300	-0.477%	4	5,320	+38.159%
2025-12-26	10.7200	10.7200	10.4800	10.4800	-1.596%	9	5,317	+37.500%
2025-12-24	10.6500	10.6500	10.6500	10.6500	-1.843%	14	5,306	+35.305%
2025-12-23	10.8500	10.8500	10.8500	10.8500	+3.531%	41	5,306	+32.811%
2025-12-22	10.0000	10.4800	9.9500	10.4800	-3.410%	4	5,295	+37.500%
2025-12-19	10.6300	10.8500	10.6300	10.8500	-5.240%	104	5,295	+32.811%
2025-12-18	10.4100	11.4500	10.4000	11.4500	+1.148%	4	5,295	+25.852%
2025-12-17	11.3200	11.3200	11.3200	11.3200	+5.794%	1	5,296	+27.297%
2025-12-16	10.8500	10.8500	10.7000	10.7000	-5.727%	7	5,296	+34.673%
2025-12-15	11.0500	11.4700	11.0500	11.3500	+12.599%	14	5,291	+26.960%
2025-12-12	9.5400	10.0800	9.5400	10.0800	+2.335%	21	5,281	+42.956%
2025-12-11	10.3500	10.3500	9.8500	9.8500	+0.203%	11	5,266	+46.294%
2025-12-10	9.9000	9.9000	9.8300	9.8300	+4.574%	2	5,258	+46.592%
2025-12-09	9.8000	9.8000	9.2500	9.4000	-9.615%	24	5,256	+53.298%
2025-12-08	10.4000	10.4000	10.4000	10.4000	-3.075%	1	5,237	+38.558%
2025-12-05	10.4000	10.7300	10.1500	10.7300	+4.683%	132	5,236	+34.296%
2025-12-04	9.9000	10.2500	9.9000	10.2500	+4.699%	26	5,236	+40.585%
2025-12-03	9.9400	9.9400	9.7900	9.7900	-4.301%	5	5,232	+47.191%
2025-12-02	10.5500	10.5500	10.2300	10.2300	-16.490%	83	5,228	+40.860%
2025-12-01	11.8000	12.2700	11.8000	12.2500	+6.153%	37	5,175	+17.633%
2025-11-26	11.6000	11.6000	11.5400	11.5400	-2.203%	4	5,170	+24.870%
2025-11-25	11.7300	11.9300	11.5500	11.8000	+5.263%	52	5,170	+22.119%
2025-11-24	12.1000	12.1000	11.2100	11.2100	-13.302%	62	5,150	+28.546%
2025-11-21	12.9700	13.3200	12.4500	12.9300	+7.571%	105	5,146	+11.446%
2025-11-20	10.6000	12.0200	10.6000	12.0200	+6.560%	69	5,092	+19.884%
2025-11-19	10.4000	11.2800	10.4000	11.2800	+10.588%	5,009	5,036	+27.748%
2025-11-18	10.6500	10.8100	10.2000	10.2000	-1.923%	21	28	+41.275%
2025-11-17	9.9500	10.4000	9.9300	10.4000	0.000%	12	12	+38.558%

.dark-mode .KhJGFh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KhJGFh{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P55IBIT Sep 18 2026 55.00 Put (IBIT260918P00055000)option OPRA

IBIT20260918P55
IBIT Sep 18 2026 55.00 Put (IBIT260918P00055000)
option OPRA