Dark

IBIT20261218P30
IBIT Dec 18 2026 30.00 Put (IBIT261218P00030000)
option OPRA

EOD

Aug 20, 2026

0.5700-25.974%(-0.2000)3,545

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6200	0.6500	0.5700	0.5700	-25.974%	3,545	14,431	0.000%
2026-08-19	0.9700	0.9700	0.7500	0.7700	-23.000%	1,664	16,388	-25.974%
2026-08-18	0.9900	1.0200	0.9900	1.0000	-2.913%	154	15,358	-43.000%
2026-08-17	1.0500	1.0600	1.0100	1.0300	-8.850%	454	15,275	-44.660%
2026-08-14	1.1700	1.1900	1.1100	1.1300	0.000%	2,823	15,119	-49.558%
2026-08-13	1.0900	1.1800	1.0900	1.1300	0.000%	102	12,692	-49.558%
2026-08-12	1.1400	1.1800	1.1300	1.1300	-4.237%	197	12,611	-49.558%
2026-08-11	1.1300	1.2000	1.1300	1.1800	+4.425%	109	12,698	-51.695%
2026-08-10	1.0500	1.1400	1.0400	1.1300	+7.619%	244	12,719	-49.558%
2026-08-07	1.0700	1.1100	1.0500	1.0500	-6.250%	1,104	12,597	-45.714%
2026-08-06	1.1300	1.1300	1.0700	1.1200	+3.704%	193	11,916	-49.107%
2026-08-05	1.1400	1.1400	1.0500	1.0800	-6.087%	509	11,934	-47.222%
2026-08-04	1.1900	1.1900	1.1200	1.1500	-4.167%	113	12,478	-50.435%
2026-08-03	1.3500	1.3500	1.1900	1.2000	-8.397%	335	12,398	-52.500%
2026-07-31	1.3100	1.4500	1.3100	1.3100	+10.084%	297	12,402	-56.489%
2026-07-30	1.2800	1.2800	1.1900	1.1900	-15.000%	627	12,541	-52.101%
2026-07-29	1.3500	1.4000	1.3100	1.4000	+3.704%	216	12,031	-59.286%
2026-07-28	1.3500	1.4800	1.3500	1.3500	+5.469%	252	11,821	-57.778%
2026-07-27	1.2100	1.3300	1.2100	1.2800	-5.882%	537	11,709	-55.469%
2026-07-24	1.3600	1.4000	1.3400	1.3600	+0.741%	1,907	11,338	-58.088%
2026-07-23	1.3900	1.4000	1.3500	1.3500	+8.000%	70	12,132	-57.778%
2026-07-22	1.2600	1.2600	1.2500	1.2500	-0.794%	2	12,123	-54.400%
2026-07-21	1.2400	1.2800	1.2200	1.2600	-10.000%	2,599	13,049	-54.762%
2026-07-20	1.4000	1.4400	1.2900	1.4000	-6.040%	143	11,197	-59.286%
2026-07-17	1.6400	1.6500	1.4300	1.4900	+2.055%	746	11,168	-61.745%
2026-07-16	1.4300	1.4600	1.4000	1.4600	+5.797%	14	10,588	-60.959%
2026-07-15	1.4100	1.4100	1.3700	1.3800	-6.122%	548	10,584	-58.696%
2026-07-14	1.5200	1.5800	1.4400	1.4700	-18.785%	506	10,082	-61.224%
2026-07-13	1.6400	1.8100	1.6400	1.8100	+13.836%	342	10,300	-68.508%
2026-07-10	1.5800	1.6300	1.5800	1.5900	-5.917%	67	10,359	-64.151%
2026-07-09	1.7600	1.7900	1.6900	1.6900	-11.979%	3,227	10,342	-66.272%
2026-07-08	1.9900	2.0700	1.9200	1.9200	+13.609%	90	8,842	-70.313%
2026-07-07	1.7800	1.7800	1.6600	1.6900	+0.595%	13	8,835	-66.272%
2026-07-06	2.0400	2.0400	1.6800	1.6800	-16.000%	724	8,829	-66.071%
2026-07-02	1.9300	2.0400	1.8900	2.0000	-9.091%	2,059	8,617	-71.500%
2026-07-01	2.2000	2.2700	2.1500	2.2000	-8.714%	337	8,617	-74.091%
2026-06-30	2.4400	2.5300	2.3500	2.4100	+12.093%	616	8,486	-76.349%
2026-06-29	2.4200	2.4800	2.1200	2.1500	-10.042%	422	8,303	-73.488%
2026-06-26	2.6600	2.6600	2.3200	2.3900	-5.534%	410	8,324	-76.151%
2026-06-25	2.5800	2.6600	2.5300	2.5300	+3.265%	2,334	8,321	-77.470%
2026-06-24	2.0700	2.6000	2.0700	2.4500	+23.116%	2,922	6,902	-76.735%
2026-06-23	2.0500	2.0600	1.9900	1.9900	+12.429%	61	9,592	-71.357%
2026-06-22	1.8200	1.8200	1.6800	1.7700	-14.493%	15	9,555	-67.797%
2026-06-18	1.8500	2.1000	1.8400	2.0700	+13.115%	264	9,381	-72.464%
2026-06-17	1.7300	1.8300	1.6600	1.8300	+14.375%	321	9,381	-68.852%
2026-06-16	1.6200	1.6300	1.5700	1.6000	+2.564%	108	9,381	-64.375%
2026-06-15	1.6400	1.6500	1.5200	1.5600	-20.812%	397	9,383	-63.462%
2026-06-12	2.1400	2.1400	1.9500	1.9700	-5.288%	152	9,626	-71.066%
2026-06-11	2.3500	2.3500	2.0800	2.0800	-16.129%	450	9,622	-72.596%
2026-06-10	2.4500	2.4900	2.3500	2.4800	+1.224%	782	9,589	-77.016%
2026-06-09	2.3500	2.5000	2.3500	2.4500	+11.364%	290	9,186	-76.735%
2026-06-08	2.3300	2.3500	2.1600	2.2000	-26.421%	528	9,110	-74.091%
2026-06-05	2.5500	3.0000	2.4200	2.9900	+29.437%	556	8,989	-80.936%
2026-06-04	2.2800	2.3200	2.2000	2.3100	+10.000%	120	8,850	-75.325%
2026-06-03	1.9000	2.1000	1.9000	2.1000	+12.903%	42	8,786	-72.857%
2026-06-02	1.5600	1.9000	1.5500	1.8600	+28.276%	625	8,754	-69.355%
2026-06-01	1.3700	1.4600	1.3200	1.4500	+10.687%	380	8,259	-60.690%
2026-05-29	1.3800	1.3800	1.2600	1.3100	-4.380%	2,469	8,367	-56.489%
2026-05-28	1.3500	1.3900	1.3500	1.3700	+6.202%	65	5,996	-58.394%
2026-05-27	1.2500	1.2900	1.2500	1.2900	+5.738%	22	5,993	-55.814%
2026-05-26	1.1500	1.2500	1.1500	1.2200	-3.175%	606	5,992	-53.279%
2026-05-22	1.2300	1.2600	1.2100	1.2600	+1.613%	22	5,405	-54.762%
2026-05-21	1.2600	1.2800	1.2400	1.2400	-2.362%	41	5,390	-54.032%
2026-05-20	1.3000	1.3000	1.2700	1.2700	-6.618%	107	5,390	-55.118%
2026-05-19	1.3600	1.3600	1.3600	1.3600	-2.857%	100	5,311	-58.088%
2026-05-18	1.4000	1.4000	1.4000	1.4000	+10.236%	40	5,311	-59.286%
2026-05-15	1.3000	1.3000	1.2700	1.2700	+7.627%	19	5,311	-55.118%
2026-05-14	1.2200	1.2200	1.1800	1.1800	-9.924%	6	5,280	-51.695%
2026-05-13	1.2500	1.3100	1.2500	1.3100	+6.504%	12	5,271	-56.489%
2026-05-12	1.2500	1.2500	1.2300	1.2300	-3.906%	5,005	5,271	-53.659%
2026-05-11	1.2600	1.2800	1.2600	1.2800	0.000%	9	5,271	-55.469%
2026-05-08	1.3000	1.3000	1.2800	1.2800	+0.787%	44	267	-55.469%
2026-05-07	1.3100	1.3200	1.2600	1.2700	-2.308%	5	229	-55.118%
2026-05-06	1.2900	1.3000	1.2700	1.3000	-1.515%	4	228	-56.154%
2026-05-05	1.3100	1.3200	1.3100	1.3200	0.000%	32	228	-56.818%
2026-05-04	1.3700	1.3700	1.3200	1.3200	-7.692%	41	205	-56.818%
2026-05-01	1.4300	1.4300	1.4300	1.4300	-8.917%	33	193	-60.140%
2026-04-30	1.5700	1.5700	1.5700	1.5700	-2.484%	2	193	-63.694%
2026-04-29	1.5800	1.6100	1.5800	1.6100	-1.227%	3	193	-64.596%
2026-04-28	1.6300	1.6300	1.6300	1.6300	+6.536%	18	192	-65.031%
2026-04-27	1.5300	1.5300	1.5300	1.5300	-3.165%	20	192	-62.745%
2026-04-24	1.5400	1.5800	1.5400	1.5800	0.000%	21	192	-63.924%
2026-04-23	1.5800	1.5800	1.5800	1.5800	+4.636%	5	172	-63.924%
2026-04-22	1.5800	1.5800	1.5100	1.5100	-11.176%	25	167	-62.252%
2026-04-21	1.7200	1.7200	1.7000	1.7000	+1.190%	8	165	-66.471%
2026-04-20	1.7500	1.7500	1.6800	1.6800	+3.067%	3	165	-66.071%
2026-04-17	1.7300	1.7800	1.6300	1.6300	-10.440%	136	164	-65.031%
2026-04-16	1.9200	1.9200	1.8200	1.8200	-9.000%	14	153	-68.681%
2026-04-14	1.9200	2.0000	1.8800	2.0000	-6.103%	13	139	-71.500%
2026-04-10	2.1200	2.1300	2.1200	2.1300	-7.792%	110	132	-73.239%
2026-04-08	2.3700	2.3700	2.3100	2.3100	-13.483%	5	22	-75.325%
2026-04-06	2.6700	2.6700	2.6700	2.6700	-12.459%	10	22	-78.652%
2026-04-02	3.0600	3.0600	3.0500	3.0500	+3.390%	10	3	-81.311%
2026-04-01	2.9500	2.9500	2.9500	2.9500	-2.961%	2	0	-80.678%
2026-03-31	3.0400	3.0400	3.0400	3.0400	0.000%	1	0	-81.250%

.dark-mode .qFVQFV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFVQFV{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218P30IBIT Dec 18 2026 30.00 Put (IBIT261218P00030000)option OPRA

IBIT20261218P30
IBIT Dec 18 2026 30.00 Put (IBIT261218P00030000)
option OPRA