Dark

IBIT20261218P25
IBIT Dec 18 2026 25.00 Put (IBIT261218P00025000)
option OPRA

EOD

Aug 20, 2026

0.2900-17.143%(-0.0600)356

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2800	0.3200	0.2700	0.2900	-17.143%	356	17,662	0.000%
2026-08-19	0.4100	0.4100	0.3300	0.3500	-16.667%	730	17,572	-17.143%
2026-08-18	0.4200	0.4200	0.4100	0.4200	-2.326%	2,502	17,059	-30.952%
2026-08-17	0.4200	0.4300	0.4200	0.4300	-4.444%	55	14,758	-32.558%
2026-08-14	0.4700	0.4700	0.4500	0.4500	0.000%	1,529	14,753	-35.556%
2026-08-13	0.4500	0.4500	0.4500	0.4500	+4.651%	15	16,230	-35.556%
2026-08-12	0.4700	0.4700	0.4300	0.4300	-12.245%	3,039	16,231	-32.558%
2026-08-11	0.4800	0.4900	0.4800	0.4900	+2.083%	26	16,224	-40.816%
2026-08-10	0.4600	0.4800	0.4600	0.4800	+6.667%	3,241	16,212	-39.583%
2026-08-07	0.4800	0.4800	0.4500	0.4500	-10.000%	318	16,694	-35.556%
2026-08-06	0.4600	0.5000	0.4600	0.5000	+6.383%	1,634	16,655	-42.000%
2026-08-05	0.4900	0.4900	0.4700	0.4700	-4.082%	1,445	16,823	-38.298%
2026-08-04	0.4900	0.4900	0.4900	0.4900	-10.909%	1	18,180	-40.816%
2026-08-03	0.5400	0.5500	0.5300	0.5500	-6.780%	146	18,179	-47.273%
2026-07-31	0.5900	0.6500	0.5900	0.5900	+5.357%	2,298	18,137	-50.847%
2026-07-30	0.6000	0.6000	0.5600	0.5600	-11.111%	2,945	20,035	-48.214%
2026-07-28	0.6400	0.6500	0.6100	0.6300	+6.780%	105	20,783	-53.968%
2026-07-27	0.5800	0.5900	0.5700	0.5900	-3.279%	1,802	20,714	-50.847%
2026-07-24	0.6300	0.6300	0.6100	0.6100	-3.175%	5	22,114	-52.459%
2026-07-23	0.6100	0.6400	0.6100	0.6300	+5.000%	1,379	22,115	-53.968%
2026-07-22	0.6000	0.6000	0.6000	0.6000	+1.695%	2	20,738	-51.667%
2026-07-21	0.5800	0.5900	0.5800	0.5900	-7.813%	6	20,736	-50.847%
2026-07-20	0.6400	0.6400	0.6400	0.6400	-5.882%	1	20,738	-54.688%
2026-07-17	0.7100	0.7200	0.6700	0.6800	0.000%	30	20,737	-57.353%
2026-07-16	0.6700	0.6800	0.6600	0.6800	+6.250%	13	20,725	-57.353%
2026-07-15	0.6600	0.6600	0.6400	0.6400	-5.882%	21	20,723	-54.688%
2026-07-14	0.7300	0.7300	0.6500	0.6800	-17.073%	2,158	20,728	-57.353%
2026-07-13	0.7900	0.8400	0.7900	0.8200	+9.333%	55	18,765	-64.634%
2026-07-10	0.7400	0.7500	0.7200	0.7500	-6.250%	106	18,741	-61.333%
2026-07-09	0.8100	0.8300	0.8000	0.8000	0.000%	103	18,708	-63.750%
2026-07-08	0.8000	0.8000	0.8000	0.8000	+3.896%	1	18,738	-63.750%
2026-07-07	0.8100	0.8300	0.7500	0.7700	0.000%	221	18,740	-62.338%
2026-07-06	0.9000	0.9000	0.7200	0.7700	-15.385%	32	18,568	-62.338%
2026-07-02	0.9500	0.9500	0.8600	0.9100	-11.650%	58	18,589	-68.132%
2026-07-01	1.0600	1.1000	1.0000	1.0300	-6.364%	1,418	18,589	-71.845%
2026-06-30	1.1000	1.1800	1.0800	1.1000	+8.911%	112	19,104	-73.636%
2026-06-29	1.1700	1.1700	1.0100	1.0100	-14.407%	58	19,097	-71.287%
2026-06-26	1.2900	1.2900	1.1800	1.1800	-5.600%	8	19,074	-75.424%
2026-06-25	1.3100	1.3200	1.2500	1.2500	+0.806%	1,588	19,074	-76.800%
2026-06-24	1.0100	1.2800	1.0100	1.2400	+25.253%	299	18,002	-76.613%
2026-06-23	0.9900	0.9900	0.9400	0.9900	+13.793%	161	17,789	-70.707%
2026-06-22	0.8800	0.9000	0.8200	0.8700	-13.861%	1,527	17,730	-66.667%
2026-06-18	0.8800	1.0300	0.8800	1.0100	+14.773%	187	16,207	-71.287%
2026-06-17	0.8000	0.8800	0.7500	0.8800	+12.821%	75	16,207	-67.045%
2026-06-16	0.7700	0.7800	0.7600	0.7800	+1.299%	33	16,207	-62.821%
2026-06-15	0.7000	0.8200	0.7000	0.7700	-18.947%	6,884	16,196	-62.338%
2026-06-12	0.9800	0.9900	0.9400	0.9500	-13.636%	149	11,378	-69.474%
2026-06-11	1.2000	1.2000	1.0800	1.1000	-13.386%	539	11,345	-73.636%
2026-06-10	1.2200	1.2900	1.2200	1.2700	+2.419%	288	11,681	-77.165%
2026-06-09	1.2000	1.3300	1.2000	1.2400	+12.727%	566	12,454	-76.613%
2026-06-08	1.0800	1.1700	1.0700	1.1000	-25.170%	2,416	12,160	-73.636%
2026-06-05	1.2600	1.5600	1.2600	1.4700	+25.641%	417	10,565	-80.272%
2026-06-04	1.0200	1.2000	1.0200	1.1700	+10.377%	1,976	10,327	-75.214%
2026-06-03	1.1200	1.1200	0.9300	1.0600	+8.163%	402	8,501	-72.642%
2026-06-02	0.8000	0.9800	0.8000	0.9800	+28.947%	2,897	8,383	-70.408%
2026-06-01	0.7600	0.7700	0.7600	0.7600	+11.765%	11	5,922	-61.842%
2026-05-29	0.7300	0.7700	0.6800	0.6800	-9.333%	21	5,915	-57.353%
2026-05-28	0.7500	0.7500	0.7500	0.7500	+4.167%	2	5,895	-61.333%
2026-05-26	0.7300	0.7400	0.6800	0.7200	0.000%	806	5,893	-59.722%
2026-05-22	0.7300	0.7300	0.7200	0.7200	-4.000%	11	5,092	-59.722%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+2.740%	100	5,084	-61.333%
2026-05-20	0.7400	0.7400	0.7300	0.7300	-3.947%	7	5,084	-60.274%
2026-05-19	0.7600	0.7600	0.7600	0.7600	-5.000%	1	3,225	-61.842%
2026-05-18	0.8000	0.8100	0.7900	0.8000	+8.108%	3,046	3,225	-63.750%
2026-05-14	0.7000	0.7400	0.7000	0.7400	-1.333%	18	3,225	-60.811%
2026-05-13	0.7500	0.7500	0.7500	0.7500	0.000%	10	3,211	-61.333%
2026-05-12	0.7500	0.7500	0.7500	0.7500	+1.351%	2	3,211	-61.333%
2026-05-11	0.7400	0.7500	0.7300	0.7400	-3.896%	20	3,211	-60.811%
2026-05-08	0.7700	0.7700	0.7700	0.7700	+1.316%	25	3,208	-62.338%
2026-05-06	0.7700	0.7700	0.7600	0.7600	-5.000%	22	3,185	-61.842%
2026-05-05	0.7800	0.8000	0.7800	0.8000	-9.091%	5	3,198	-63.750%
2026-04-30	0.8900	0.9000	0.8800	0.8800	-7.368%	411	3,197	-67.045%
2026-04-28	0.9500	0.9500	0.9500	0.9500	+5.556%	5	3,194	-69.474%
2026-04-27	0.9000	0.9000	0.9000	0.9000	-3.226%	2	3,199	-67.778%
2026-04-24	0.9300	0.9300	0.9300	0.9300	+2.198%	3	3,197	-68.817%
2026-04-23	0.8900	0.9100	0.8900	0.9100	0.000%	8	3,197	-68.132%
2026-04-22	0.9400	0.9400	0.9100	0.9100	-9.901%	13	3,202	-68.132%
2026-04-20	1.0000	1.0100	1.0000	1.0100	+3.061%	6	3,192	-71.287%
2026-04-17	0.9900	0.9900	0.9500	0.9800	-11.712%	31	3,186	-70.408%
2026-04-16	1.1000	1.1100	1.1000	1.1100	+4.717%	25	3,172	-73.874%
2026-04-15	1.0700	1.0700	1.0600	1.0600	-5.357%	1,002	3,150	-72.642%
2026-04-14	1.1000	1.1400	1.1000	1.1200	-10.400%	1,209	2,150	-74.107%
2026-04-13	1.2900	1.3000	1.2500	1.2500	+0.806%	22	950	-76.800%
2026-04-10	1.3000	1.3000	1.2400	1.2400	-5.344%	910	929	-76.613%
2026-04-09	1.3100	1.3100	1.3100	1.3100	-20.606%	1	19	-77.863%
2026-04-07	1.6500	1.6500	1.6500	1.6500	+5.096%	1	18	-82.424%
2026-04-06	1.5700	1.5700	1.5700	1.5700	-19.487%	8	17	-81.529%
2026-03-30	1.8500	1.9500	1.8500	1.9500	0.000%	9	9	-85.128%

.dark-mode .pTr19V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pTr19V{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218P25IBIT Dec 18 2026 25.00 Put (IBIT261218P00025000)option OPRA

IBIT20261218P25
IBIT Dec 18 2026 25.00 Put (IBIT261218P00025000)
option OPRA