Dark

IBIT20261120P40
IBIT Nov 20 2026 40.00 Put (IBIT261120P00040000)
option OPRA

EOD

Aug 20, 2026

2.69-26.301%(-0.96)1,289

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.3000	3.3000	2.6600	2.6900	-26.301%	1,289	3,422	0.000%
2026-08-19	4.3000	4.3000	3.5500	3.6500	-21.842%	57	2,352	-26.301%
2026-08-18	4.7000	4.7000	4.6700	4.6700	-1.684%	4	2,319	-42.398%
2026-08-17	4.9500	4.9500	4.7500	4.7500	-10.377%	1,357	2,315	-43.368%
2026-08-14	5.3000	5.3000	5.3000	5.3000	0.000%	2	1,037	-49.245%
2026-08-13	4.9500	5.3000	4.9500	5.3000	+2.515%	3	1,036	-49.245%
2026-08-12	5.0000	5.1800	5.0000	5.1700	+0.388%	20	1,038	-47.969%
2026-08-11	5.0800	5.2800	5.0700	5.1500	+2.183%	5	1,042	-47.767%
2026-08-10	4.7500	5.0500	4.6800	5.0400	+8.387%	12	1,040	-46.627%
2026-08-07	4.7000	4.7000	4.6500	4.6500	-1.064%	4	1,039	-42.151%
2026-08-05	4.7000	4.7000	4.7000	4.7000	-6.931%	1	1,036	-42.766%
2026-08-04	5.0500	5.0500	5.0500	5.0500	-1.751%	10	1,037	-46.733%
2026-08-03	5.3500	5.3500	5.1400	5.1400	-4.815%	6	1,027	-47.665%
2026-07-31	5.2500	5.4000	5.2500	5.4000	+11.111%	12	1,022	-50.185%
2026-07-30	4.9400	4.9400	4.8400	4.8600	-6.538%	6	1,029	-44.650%
2026-07-28	5.2500	5.2500	5.1900	5.2000	+2.970%	10	1,038	-48.269%
2026-07-27	5.0500	5.0500	5.0500	5.0500	+0.598%	11	1,029	-46.733%
2026-07-23	5.0200	5.0200	5.0200	5.0200	+4.802%	2	1,018	-46.414%
2026-07-22	4.7900	4.7900	4.7900	4.7900	+5.507%	1	1,018	-43.841%
2026-07-21	4.7000	4.7000	4.5000	4.5400	-8.283%	62	1,019	-40.749%
2026-07-20	4.8000	4.9500	4.8000	4.9500	-7.477%	172	1,045	-45.657%
2026-07-17	5.5300	5.5300	5.3500	5.3500	+1.518%	2	959	-49.720%
2026-07-16	5.1000	5.2700	5.1000	5.2700	+5.190%	34	961	-48.956%
2026-07-15	5.0100	5.0100	5.0100	5.0100	-4.571%	1	929	-46.307%
2026-07-14	5.5400	5.5400	5.1500	5.2500	-13.934%	5	928	-48.762%
2026-07-13	6.2000	6.2000	6.0500	6.1000	+8.541%	47	928	-55.902%
2026-07-10	5.5000	5.6200	5.5000	5.6200	-2.091%	28	965	-52.135%
2026-07-07	5.7400	5.7400	5.7400	5.7400	-2.712%	10	984	-53.136%
2026-07-06	6.6000	6.6000	5.7300	5.9000	-9.231%	22	974	-54.407%
2026-07-02	6.5000	6.6100	6.3800	6.5000	-9.722%	80	950	-58.615%
2026-07-01	7.4000	7.4000	7.1900	7.2000	+3.004%	268	950	-62.639%
2026-06-29	7.3500	7.3500	6.9900	6.9900	-4.508%	4	867	-61.516%
2026-06-26	7.7200	7.7200	7.2600	7.3200	-4.935%	17	869	-63.251%
2026-06-25	7.3000	7.7800	7.3000	7.7000	+3.774%	11	862	-65.065%
2026-06-24	6.5400	7.6000	6.4500	7.4200	+17.591%	151	860	-63.747%
2026-06-23	6.4100	6.4100	6.2200	6.3100	+12.679%	26	947	-57.369%
2026-06-22	5.4000	5.6000	5.4000	5.6000	-12.500%	33	969	-51.964%
2026-06-18	5.9000	6.4300	5.8300	6.4000	+10.345%	39	915	-57.969%
2026-06-17	5.4500	5.8000	5.1200	5.8000	+9.434%	86	915	-53.621%
2026-06-16	5.3300	5.3500	5.2200	5.3000	+4.950%	97	915	-49.245%
2026-06-15	5.1500	5.1500	4.9400	5.0500	-16.941%	31	949	-46.733%
2026-06-12	6.3500	6.3500	6.0000	6.0800	-2.720%	74	925	-55.757%
2026-06-11	6.6400	6.7700	6.2500	6.2500	-9.420%	114	968	-56.960%
2026-06-10	6.9000	6.9000	6.9000	6.9000	-2.128%	51	980	-61.014%
2026-06-09	7.3500	7.4000	7.0000	7.0500	+10.675%	208	1,014	-61.844%
2026-06-08	6.5000	6.5000	6.3000	6.3700	-22.694%	307	977	-57.771%
2026-06-05	7.2500	8.2400	7.1800	8.2400	+25.802%	63	1,082	-67.354%
2026-06-04	6.5000	6.5500	6.2500	6.5500	+12.931%	572	1,200	-58.931%
2026-06-03	5.4700	5.8500	5.3500	5.8000	+8.614%	237	1,088	-53.621%
2026-06-02	4.7300	5.3500	4.7300	5.3400	+28.986%	24	1,308	-49.625%
2026-06-01	4.0700	4.3000	4.0700	4.1400	+12.807%	68	1,305	-35.024%
2026-05-29	3.8800	3.9000	3.6200	3.6700	-3.421%	70	1,251	-26.703%
2026-05-28	3.9800	4.0400	3.7000	3.8000	+5.556%	271	1,280	-29.211%
2026-05-27	3.6000	3.6000	3.5200	3.6000	+7.784%	114	1,070	-25.278%
2026-05-26	3.3300	3.3900	3.2500	3.3400	-3.188%	15	960	-19.461%
2026-05-22	3.3500	3.4500	3.3000	3.4500	+7.143%	320	960	-22.029%
2026-05-21	3.4100	3.4300	3.2200	3.2200	-3.012%	25	849	-16.460%
2026-05-20	3.5000	3.5000	3.3000	3.3200	-7.263%	150	849	-18.976%
2026-05-19	3.5800	3.5800	3.5800	3.5800	+0.845%	12	698	-24.860%
2026-05-18	3.6000	3.6900	3.5500	3.5500	+9.231%	44	698	-24.225%
2026-05-15	3.3500	3.3500	3.2500	3.2500	+9.797%	6	698	-17.231%
2026-05-14	3.2000	3.2200	2.9500	2.9600	-9.756%	322	668	-9.122%
2026-05-13	3.3000	3.3200	3.2800	3.2800	+5.806%	129	430	-17.988%
2026-05-12	3.1600	3.1800	3.1000	3.1000	+2.990%	128	430	-13.226%
2026-05-11	3.1000	3.1000	3.0100	3.0100	-7.385%	22	430	-10.631%
2026-05-08	3.2500	3.2800	3.2100	3.2500	-1.515%	116	365	-17.231%
2026-05-07	3.2800	3.3000	3.2700	3.3000	+4.430%	115	361	-18.485%
2026-05-06	3.1600	3.1600	3.1600	3.1600	-2.769%	8	253	-14.873%
2026-05-05	3.1900	3.2500	3.1900	3.2500	-1.515%	6	245	-17.231%
2026-05-04	3.3400	3.3400	3.3000	3.3000	-7.042%	6	240	-18.485%
2026-05-01	3.6000	3.6000	3.5500	3.5500	-8.740%	35	261	-24.225%
2026-04-30	3.8500	3.8900	3.8500	3.8900	-2.750%	257	261	-30.848%
2026-04-29	3.9000	4.0000	3.9000	4.0000	0.000%	28	433	-32.750%
2026-04-28	4.1400	4.1400	4.0000	4.0000	+1.266%	3	414	-32.750%
2026-04-27	3.8000	4.0000	3.8000	3.9500	+1.804%	258	414	-31.899%
2026-04-24	3.8800	3.8800	3.8800	3.8800	+1.042%	10	170	-30.670%
2026-04-23	3.8200	3.8400	3.8200	3.8400	+2.400%	13	170	-29.948%
2026-04-22	3.8000	3.8000	3.6800	3.7500	-14.384%	143	170	-28.267%
2026-04-21	4.3800	4.3800	4.3800	4.3800	+1.860%	10	188	-38.584%
2026-04-20	4.3000	4.3000	4.3000	4.3000	-9.091%	2	188	-37.442%
2026-04-16	4.7000	4.7500	4.7000	4.7300	+0.212%	104	186	-43.129%
2026-04-15	4.7200	4.7200	4.7200	4.7200	+0.426%	1	88	-43.008%
2026-04-14	4.5500	4.7000	4.5500	4.7000	-13.761%	2	89	-42.766%
2026-04-13	5.4500	5.4500	5.4500	5.4500	+1.490%	18	87	-50.642%
2026-04-09	5.2800	5.3700	5.2800	5.3700	-4.107%	51	69	-49.907%
2026-04-08	5.6000	5.6700	5.6000	5.6000	-15.152%	14	78	-51.964%
2026-04-07	6.6000	6.6000	6.6000	6.6000	+6.796%	3	71	-59.242%
2026-04-06	6.3000	6.3000	6.1100	6.1800	-10.435%	8	68	-56.472%
2026-03-31	6.9000	6.9000	6.9000	6.9000	-8.851%	3	68	-61.014%
2026-03-27	7.5700	7.5700	7.5700	7.5700	+11.324%	1	68	-64.465%
2026-03-26	6.7500	6.8000	6.7500	6.8000	+7.765%	9	68	-60.441%
2026-03-25	6.1100	6.3100	6.1100	6.3100	-2.473%	8	60	-57.369%
2026-03-24	6.4700	6.4700	6.4700	6.4700	+1.252%	1	52	-58.423%
2026-03-23	6.3000	6.3900	6.3000	6.3900	0.000%	51	51	-57.903%

.dark-mode .lT8qtj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lT8qtj{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261120P40IBIT Nov 20 2026 40.00 Put (IBIT261120P00040000)option OPRA

IBIT20261120P40
IBIT Nov 20 2026 40.00 Put (IBIT261120P00040000)
option OPRA