Dark

IBIT20261218P33
IBIT Dec 18 2026 33.00 Put (IBIT261218P00033000)
option OPRA

EOD

Aug 20, 2026

0.9900-26.119%(-0.3500)914

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0400	1.1100	0.9800	0.9900	-26.119%	914	7,979	0.000%
2026-08-19	1.6600	1.6600	1.3200	1.3400	-22.543%	2,477	8,346	-26.119%
2026-08-18	1.7100	1.7300	1.7100	1.7300	-2.809%	4	7,175	-42.775%
2026-08-17	1.7900	1.7900	1.7100	1.7800	-9.184%	91	7,174	-44.382%
2026-08-14	2.0000	2.0000	1.9500	1.9600	-1.508%	54	7,103	-49.490%
2026-08-13	1.8700	2.0200	1.8500	1.9900	+2.577%	19	7,054	-50.251%
2026-08-12	1.9400	1.9400	1.9400	1.9400	-3.483%	2	7,044	-48.969%
2026-08-11	1.8900	2.0200	1.8900	2.0100	+4.145%	9	7,042	-50.746%
2026-08-10	1.7700	1.9500	1.7700	1.9300	+5.464%	54	7,042	-48.705%
2026-08-07	1.7600	1.8300	1.7600	1.8300	+1.105%	5	7,039	-45.902%
2026-08-06	1.8900	1.8900	1.8100	1.8100	+2.260%	3	7,040	-45.304%
2026-08-05	1.9200	1.9200	1.7700	1.7700	-7.330%	14	7,040	-44.068%
2026-08-04	1.9100	1.9200	1.8700	1.9100	-4.020%	43	7,039	-48.168%
2026-08-03	2.0900	2.0900	1.9900	1.9900	-7.870%	2	7,007	-50.251%
2026-07-31	2.1700	2.3300	2.1500	2.1600	+8.543%	43	7,008	-54.167%
2026-07-30	2.0600	2.0600	1.9900	1.9900	-10.360%	26	6,999	-50.251%
2026-07-29	2.1100	2.2400	2.0900	2.2200	+0.452%	84	6,985	-55.405%
2026-07-28	2.3500	2.3500	2.1900	2.2100	+9.406%	15	6,971	-55.204%
2026-07-27	2.0100	2.0200	1.9400	2.0200	-6.912%	13	6,975	-50.990%
2026-07-24	2.2000	2.2100	2.1700	2.1700	-1.364%	25	6,985	-54.378%
2026-07-23	2.1800	2.2000	2.1600	2.2000	+6.280%	8	6,974	-55.000%
2026-07-22	2.0600	2.0800	1.9900	2.0700	+5.076%	2,003	6,970	-52.174%
2026-07-21	1.9600	2.0000	1.9300	1.9700	-4.369%	603	6,542	-49.746%
2026-07-20	2.1700	2.1700	2.0500	2.0600	-14.876%	27	6,562	-51.942%
2026-07-17	2.5600	2.6000	2.4000	2.4200	+4.762%	625	6,565	-59.091%
2026-07-16	2.2100	2.3100	2.2000	2.3100	+6.452%	10	6,624	-57.143%
2026-07-15	2.2000	2.2000	2.1400	2.1700	-4.405%	23	6,622	-54.378%
2026-07-14	2.3700	2.3700	2.2700	2.2700	-17.754%	29	6,620	-56.388%
2026-07-13	2.7700	2.8200	2.7000	2.7600	+12.195%	246	6,593	-64.130%
2026-07-10	2.4400	2.4700	2.4400	2.4600	-5.747%	19	6,590	-59.756%
2026-07-09	2.7300	2.7700	2.6100	2.6100	-14.145%	301	6,589	-62.069%
2026-07-08	2.9000	3.1000	2.9000	3.0400	+16.923%	483	6,574	-67.434%
2026-07-07	2.7500	2.7500	2.5500	2.6000	-0.383%	220	6,680	-61.923%
2026-07-06	2.9100	2.9100	2.6000	2.6100	-13.576%	317	6,674	-62.069%
2026-07-02	2.9500	3.1000	2.9500	3.0200	-11.176%	209	6,633	-67.219%
2026-07-01	3.6500	3.6500	3.3300	3.4000	-5.556%	318	6,633	-70.882%
2026-06-30	3.7300	3.7900	3.5200	3.6000	+14.286%	1,382	6,643	-72.500%
2026-06-29	3.5200	3.6500	3.1500	3.1500	-12.500%	1,397	6,341	-68.571%
2026-06-26	3.9000	3.9000	3.5000	3.6000	-6.005%	334	6,057	-72.500%
2026-06-25	3.3900	4.1600	3.3900	3.8300	+3.235%	380	6,066	-74.151%
2026-06-24	3.3000	3.8000	3.3000	3.7100	+25.338%	39	6,212	-73.315%
2026-06-23	3.0500	3.0500	2.9600	2.9600	-3.583%	18	6,198	-66.554%
2026-06-18	2.8100	3.0700	2.8100	3.0700	+13.284%	8	6,188	-67.752%
2026-06-17	2.3800	2.7100	2.3800	2.7100	+13.866%	229	6,188	-63.469%
2026-06-16	2.4000	2.4400	2.3800	2.3800	+2.146%	297	6,188	-58.403%
2026-06-15	2.4100	2.4400	2.3100	2.3300	-21.284%	587	6,180	-57.511%
2026-06-12	3.0500	3.0500	2.9600	2.9600	-8.923%	2	6,044	-66.554%
2026-06-11	3.3100	3.3500	3.2500	3.2500	-7.407%	2,202	6,044	-69.538%
2026-06-10	3.5000	3.5500	3.5000	3.5100	-1.955%	600	8,244	-71.795%
2026-06-09	3.5500	3.5800	3.5500	3.5800	+10.494%	70	8,244	-72.346%
2026-06-08	3.2500	3.2800	3.1500	3.2400	-20.782%	286	8,244	-69.444%
2026-06-05	3.8000	4.3400	3.7500	4.0900	+23.939%	445	8,286	-75.795%
2026-06-04	3.2000	3.3200	3.1100	3.3000	+10.000%	262	8,354	-70.000%
2026-06-03	2.7500	3.0000	2.6500	3.0000	+12.782%	164	8,342	-67.000%
2026-06-02	2.5200	2.6600	2.5200	2.6600	+46.154%	2,722	8,338	-62.782%
2026-05-29	1.8200	1.8200	1.8200	1.8200	-7.143%	1	6,133	-45.604%
2026-05-28	1.9600	1.9600	1.9600	1.9600	+8.889%	5	6,132	-49.490%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-0.552%	2	6,132	-45.000%
2026-05-20	1.8100	1.8100	1.8100	1.8100	-6.218%	1	6,132	-45.304%
2026-05-19	1.9200	1.9400	1.9000	1.9300	+8.427%	268	6,095	-48.705%
2026-05-15	1.8200	1.8200	1.7800	1.7800	+0.565%	2	6,095	-44.382%
2026-05-13	1.8000	1.8000	1.7700	1.7700	+5.988%	21	6,095	-44.068%
2026-05-11	1.6700	1.6700	1.6700	1.6700	-6.180%	1	6,115	-40.719%
2026-05-08	1.7900	1.7900	1.7800	1.7800	+0.565%	2	6,115	-44.382%
2026-05-06	1.7700	1.7700	1.7700	1.7700	-1.667%	2	6,113	-44.068%
2026-05-05	1.7900	1.8000	1.7900	1.8000	-4.762%	7	6,115	-45.000%
2026-05-04	1.8900	1.8900	1.8900	1.8900	-12.903%	24	6,120	-47.619%
2026-04-29	2.2000	2.2000	2.1700	2.1700	-0.913%	2	6,096	-54.378%
2026-04-27	2.0500	2.1900	2.0500	2.1900	+1.860%	75	6,094	-54.795%
2026-04-23	2.1700	2.1700	2.1100	2.1500	+3.865%	73	6,069	-53.953%
2026-04-22	2.1100	2.1200	2.0700	2.0700	-11.538%	52	6,109	-52.174%
2026-04-21	2.3400	2.3400	2.3400	2.3400	-0.426%	1	6,084	-57.692%
2026-04-20	2.3500	2.3500	2.3500	2.3500	+3.982%	12	6,084	-57.872%
2026-04-17	2.2600	2.2600	2.2600	2.2600	-12.403%	2	6,082	-56.195%
2026-04-16	2.7000	2.7000	2.5800	2.5800	-2.642%	31	6,082	-61.628%
2026-04-15	2.6500	2.6500	2.6500	2.6500	+0.379%	20	6,082	-62.642%
2026-04-14	2.4900	2.6400	2.4900	2.6400	-6.714%	4,152	6,062	-62.500%
2026-04-13	2.9300	2.9500	2.8300	2.8300	-1.394%	404	2,659	-65.018%
2026-04-10	2.9500	2.9500	2.8700	2.8700	-10.313%	1,470	2,255	-65.505%
2026-04-08	3.1500	3.2000	3.1500	3.2000	-13.279%	18	810	-69.063%
2026-04-07	3.7000	3.7200	3.6700	3.6900	+1.934%	90	802	-73.171%
2026-04-06	3.6200	3.6200	3.6200	3.6200	-5.974%	10	712	-72.652%
2026-04-01	3.8500	3.8500	3.8500	3.8500	-6.098%	700	702	-74.286%
2026-03-31	4.1000	4.1000	4.1000	4.1000	-0.485%	1	0	-75.854%
2026-03-30	4.1200	4.1200	4.1200	4.1200	0.000%	1	0	-75.971%

.dark-mode .CcNhBM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CcNhBM{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218P33IBIT Dec 18 2026 33.00 Put (IBIT261218P00033000)option OPRA

IBIT20261218P33
IBIT Dec 18 2026 33.00 Put (IBIT261218P00033000)
option OPRA