Dark

IBIT20261218P35
IBIT Dec 18 2026 35.00 Put (IBIT261218P00035000)
option OPRA

EOD

Aug 20, 2026

1.38-27.749%(-0.53)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.4800	1.5500	1.3800	1.3800	-27.749%	602	16,391	0.000%
2026-08-19	2.3500	2.4100	1.8600	1.9100	-21.399%	1,289	16,206	-27.749%
2026-08-18	2.5500	2.5800	2.3900	2.4300	-3.571%	502	16,067	-43.210%
2026-08-17	2.5300	2.6000	2.4500	2.5200	-8.364%	388	16,044	-45.238%
2026-08-14	2.8700	2.8700	2.7100	2.7500	+1.103%	505	16,034	-49.818%
2026-08-13	2.6500	2.8100	2.5700	2.7200	+0.369%	249	15,895	-49.265%
2026-08-12	2.6600	2.7800	2.6500	2.7100	-3.901%	1,343	15,998	-49.077%
2026-08-11	2.6500	2.8200	2.6100	2.8200	+5.618%	695	15,535	-51.064%
2026-08-10	2.4400	2.7100	2.4400	2.6700	+7.661%	849	15,498	-48.315%
2026-08-07	2.4400	2.5900	2.4400	2.4800	-4.247%	315	15,674	-44.355%
2026-08-06	2.4600	2.5900	2.4500	2.5900	+4.435%	422	15,669	-46.718%
2026-08-05	2.6700	2.7100	2.4500	2.4800	-4.981%	442	15,665	-44.355%
2026-08-04	2.6800	2.7400	2.5900	2.6100	-3.690%	487	15,779	-47.126%
2026-08-03	2.9900	2.9900	2.7000	2.7100	-8.446%	829	15,776	-49.077%
2026-07-31	2.9000	3.1500	2.9000	2.9600	+11.698%	820	15,547	-53.378%
2026-07-30	2.7400	2.7900	2.6500	2.6500	-11.667%	400	15,604	-47.925%
2026-07-29	2.9100	3.0000	2.8700	3.0000	+1.010%	717	15,607	-54.000%
2026-07-28	3.2000	3.2000	2.8900	2.9700	+6.835%	952	15,674	-53.535%
2026-07-27	2.7500	2.8600	2.5900	2.7800	-4.795%	340	15,280	-50.360%
2026-07-24	2.9300	3.0500	2.9000	2.9200	+1.038%	874	15,284	-52.740%
2026-07-23	2.8700	2.9500	2.8300	2.8900	+5.861%	303	15,302	-52.249%
2026-07-22	2.7200	2.7300	2.6500	2.7300	+3.802%	246	15,249	-49.451%
2026-07-21	2.7000	2.7000	2.5800	2.6300	-7.719%	49	15,318	-47.529%
2026-07-20	2.9500	3.0600	2.7400	2.8500	-5.000%	406	15,301	-51.579%
2026-07-17	3.3600	3.4300	3.0000	3.0000	-1.316%	474	15,302	-54.000%
2026-07-16	3.0000	3.0800	2.8600	3.0400	+4.467%	562	15,269	-54.605%
2026-07-15	2.9200	2.9500	2.7800	2.9100	-4.276%	418	15,289	-52.577%
2026-07-14	3.1500	3.2000	2.9800	3.0400	-16.484%	953	15,272	-54.605%
2026-07-13	3.4000	3.6800	3.4000	3.6400	+12.346%	722	15,294	-62.088%
2026-07-10	3.2500	3.3500	3.1500	3.2400	-6.897%	872	15,063	-57.407%
2026-07-09	3.6800	3.6800	3.4500	3.4800	-9.610%	276	15,045	-60.345%
2026-07-08	3.7900	3.9400	3.7900	3.8500	+14.243%	106	15,076	-64.156%
2026-07-07	3.5000	3.6600	3.2900	3.3700	-0.882%	649	15,171	-59.050%
2026-07-06	3.8000	3.8000	3.3900	3.4000	-15.000%	366	15,057	-59.412%
2026-07-02	3.8200	4.0000	3.8200	4.0000	-7.407%	311	15,000	-65.500%
2026-07-01	4.5600	4.5800	4.2400	4.3200	-7.495%	130	15,000	-68.056%
2026-06-30	4.6500	4.8300	4.6500	4.6700	+11.456%	172	14,999	-70.450%
2026-06-29	4.7000	4.7000	4.1800	4.1900	-5.843%	339	14,998	-67.064%
2026-06-26	4.7500	4.7500	4.4500	4.4500	-5.319%	679	14,983	-68.989%
2026-06-25	4.4500	5.1500	4.4500	4.7000	+1.732%	657	15,546	-70.638%
2026-06-24	3.9700	4.7600	3.9700	4.6200	+21.579%	588	15,198	-70.130%
2026-06-23	3.8800	3.9400	3.7500	3.8000	+12.426%	56	14,950	-63.684%
2026-06-22	3.2800	3.3800	3.2500	3.3800	-13.111%	23	14,954	-59.172%
2026-06-18	3.5300	4.0000	3.5300	3.8900	+11.143%	44	14,848	-64.524%
2026-06-17	3.3500	3.6500	3.0600	3.5000	+11.821%	394	14,848	-60.571%
2026-06-16	3.1300	3.2000	3.0700	3.1300	+2.623%	332	14,848	-55.911%
2026-06-15	3.1400	3.1400	2.9800	3.0500	-18.667%	289	14,900	-54.754%
2026-06-12	3.9200	3.9800	3.7500	3.7500	-3.101%	19	14,850	-63.200%
2026-06-11	4.2000	4.2000	3.8700	3.8700	-14.000%	41	14,849	-64.341%
2026-06-10	4.4000	4.5100	4.3000	4.5000	+0.671%	302	14,813	-69.333%
2026-06-09	4.3200	4.7500	4.3200	4.4700	+9.559%	370	14,530	-69.128%
2026-06-08	4.0900	4.1200	3.9000	4.0800	-18.887%	59	14,445	-66.176%
2026-06-05	4.5000	5.3000	4.4500	5.0300	+21.205%	332	14,468	-72.565%
2026-06-04	4.0000	4.2600	3.9500	4.1500	+15.278%	242	14,328	-66.747%
2026-06-03	3.4500	3.8000	3.3500	3.6000	+2.857%	10,814	15,611	-61.667%
2026-06-02	3.1000	3.5000	3.0500	3.5000	+34.615%	5,253	25,390	-60.571%
2026-06-01	2.6000	2.7300	2.5600	2.6000	+11.111%	170	28,451	-46.923%
2026-05-29	2.3800	2.3800	2.3000	2.3400	-2.905%	39	28,546	-41.026%
2026-05-28	2.5100	2.5200	2.4100	2.4100	+0.417%	39	28,514	-42.739%
2026-05-27	2.3000	2.4000	2.3000	2.4000	+9.091%	102	28,499	-42.500%
2026-05-26	2.1300	2.2000	2.1300	2.2000	-2.655%	15	28,501	-37.273%
2026-05-22	2.1600	2.2600	2.1600	2.2600	+5.607%	12	28,501	-38.938%
2026-05-21	2.2100	2.2100	2.1400	2.1400	-3.167%	42	28,503	-35.514%
2026-05-20	2.2400	2.2400	2.2100	2.2100	-5.150%	1,101	28,503	-37.557%
2026-05-19	2.3800	2.3800	2.3300	2.3300	-1.688%	9	27,475	-40.773%
2026-05-18	2.3500	2.4400	2.3000	2.3700	+8.219%	4,211	27,475	-41.772%
2026-05-15	2.2000	2.2100	2.1800	2.1900	+8.955%	22	27,475	-36.986%
2026-05-14	2.2300	2.2300	2.0100	2.0100	-5.634%	87	23,452	-31.343%
2026-05-12	2.1000	2.1300	2.1000	2.1300	+8.122%	3	23,386	-35.211%
2026-05-11	2.1500	2.1500	1.9700	1.9700	-9.633%	30	23,386	-29.949%
2026-05-08	2.1800	2.1800	2.1800	2.1800	-0.457%	1	23,381	-36.697%
2026-05-07	2.2400	2.2700	2.1900	2.1900	0.000%	47	23,380	-36.986%
2026-05-06	2.1600	2.1900	2.1600	2.1900	0.000%	6	23,365	-36.986%
2026-05-05	2.1900	2.1900	2.1900	2.1900	-7.203%	2	23,366	-36.986%
2026-05-04	2.3700	2.4000	2.3600	2.3600	-2.075%	53	23,365	-41.525%
2026-05-01	2.3900	2.4500	2.3900	2.4100	-8.365%	68	23,310	-42.739%
2026-04-30	2.6400	2.6400	2.6300	2.6300	-1.866%	1,021	23,310	-47.529%
2026-04-28	2.7300	2.7300	2.6700	2.6800	+1.132%	4,000	22,309	-48.507%
2026-04-27	2.5700	2.7300	2.5700	2.6500	+1.533%	13,012	18,309	-47.925%
2026-04-24	2.5800	2.6100	2.5800	2.6100	-1.880%	42	5,566	-47.126%
2026-04-23	2.6700	2.6700	2.5700	2.6600	+3.906%	35	5,604	-48.120%
2026-04-22	2.6000	2.6000	2.5000	2.5600	-9.220%	6,101	5,624	-46.094%
2026-04-21	2.8500	2.8500	2.8200	2.8200	+0.356%	3	2,339	-51.064%
2026-04-20	2.9600	3.0000	2.8100	2.8100	+2.182%	46	2,339	-50.890%
2026-04-17	2.7200	2.7500	2.7100	2.7500	-12.698%	12	2,321	-49.818%
2026-04-16	3.2000	3.2300	3.1500	3.1500	+1.613%	6	2,322	-56.190%
2026-04-15	3.3000	3.3000	3.1000	3.1000	-2.208%	88	2,318	-55.484%
2026-04-14	3.1100	3.2500	3.1000	3.1700	-9.429%	85	2,264	-56.467%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+0.287%	100	2,255	-60.571%
2026-04-10	3.5500	3.6000	3.4900	3.4900	-9.115%	307	2,255	-60.458%
2026-04-08	3.8000	3.8400	3.8000	3.8400	-11.111%	3	2,013	-64.063%
2026-04-06	4.3700	4.3800	4.3000	4.3200	-11.837%	21	2,011	-68.056%
2026-04-02	4.9100	4.9100	4.9000	4.9000	+6.061%	27	2,003	-71.837%
2026-04-01	4.7000	4.7000	4.6200	4.6200	-3.950%	2,001	0	-70.130%
2026-03-31	4.8100	4.8100	4.8100	4.8100	-3.992%	1	0	-71.310%
2026-03-30	4.9000	5.0100	4.9000	5.0100	0.000%	2	0	-72.455%

.dark-mode .xy2Yn9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xy2Yn9{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218P35IBIT Dec 18 2026 35.00 Put (IBIT261218P00035000)option OPRA

IBIT20261218P35
IBIT Dec 18 2026 35.00 Put (IBIT261218P00035000)
option OPRA