Dark

IBIT20261218P36
IBIT Dec 18 2026 36.00 Put (IBIT261218P00036000)
option OPRA

EOD

Aug 20, 2026

1.68-25.000%(-0.56)355

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.7600	1.8500	1.6300	1.6800	-25.000%	355	2,284	0.000%
2026-08-19	2.8000	2.8200	2.1900	2.2400	-21.404%	596	2,247	-25.000%
2026-08-18	2.9800	3.0200	2.8200	2.8500	-3.716%	341	2,236	-41.053%
2026-08-17	3.0500	3.0600	2.8800	2.9600	-7.500%	818	2,221	-43.243%
2026-08-14	3.3300	3.3700	3.1700	3.2000	-0.621%	447	1,974	-47.500%
2026-08-13	3.1000	3.2900	3.0200	3.2200	+0.625%	467	1,917	-47.826%
2026-08-12	3.1000	3.2100	3.0900	3.2000	-0.929%	201	1,919	-47.500%
2026-08-11	3.0500	3.2600	3.0500	3.2300	+2.540%	192	1,899	-47.988%
2026-08-10	2.8800	3.1700	2.8800	3.1500	+7.877%	371	1,929	-46.667%
2026-08-07	2.8400	2.9800	2.7900	2.9200	-4.262%	539	1,875	-42.466%
2026-08-06	3.0400	3.0700	2.8900	3.0500	+3.390%	433	1,914	-44.918%
2026-08-05	3.1400	3.1800	2.9200	2.9500	-4.839%	338	1,883	-43.051%
2026-08-04	3.1200	3.2300	3.0000	3.1000	-2.821%	1,052	1,898	-45.806%
2026-08-03	3.4700	3.4700	3.1500	3.1900	-6.997%	690	1,828	-47.335%
2026-07-31	3.3900	3.6500	3.3500	3.4300	+9.936%	255	1,804	-51.020%
2026-07-30	3.1900	3.2200	3.1100	3.1200	-4.000%	337	1,766	-46.154%
2026-07-29	3.3200	3.4400	3.2500	3.2500	-3.846%	487	1,741	-48.308%
2026-07-28	3.5400	3.5400	3.3700	3.3800	+7.987%	79	1,697	-50.296%
2026-07-27	3.0400	3.2800	2.9900	3.1300	-7.396%	259	1,698	-46.326%
2026-07-24	3.3800	3.4500	3.3300	3.3800	+2.424%	348	1,677	-50.296%
2026-07-23	3.3700	3.4000	3.2500	3.3000	+5.431%	473	1,686	-49.091%
2026-07-22	3.1800	3.1800	3.0200	3.1300	+0.968%	147	1,637	-46.326%
2026-07-21	3.0000	3.1000	2.9500	3.1000	-3.125%	292	1,647	-45.806%
2026-07-20	3.3000	3.4700	3.1800	3.2000	-8.571%	302	1,642	-47.500%
2026-07-17	3.7500	3.7500	3.5000	3.5000	+0.865%	16	1,611	-52.000%
2026-07-16	3.4000	3.5200	3.3500	3.4700	+5.152%	264	1,612	-51.585%
2026-07-15	3.3500	3.3500	3.2500	3.3000	-5.444%	295	1,589	-49.091%
2026-07-14	3.4500	3.5000	3.3800	3.4900	-15.700%	131	1,579	-51.862%
2026-07-13	4.1000	4.1500	3.9700	4.1400	+11.892%	104	1,575	-59.420%
2026-07-10	3.6500	3.7300	3.5900	3.7000	-5.612%	360	1,584	-54.595%
2026-07-09	3.9700	4.0500	3.9200	3.9200	+3.979%	213	1,542	-57.143%
2026-07-07	4.0500	4.1500	3.7700	3.7700	-2.332%	394	1,535	-55.438%
2026-07-06	4.2900	4.2900	3.8200	3.8600	-15.165%	46	1,451	-56.477%
2026-07-02	4.3900	4.5500	4.3900	4.5500	-6.186%	7	1,443	-63.077%
2026-07-01	5.1800	5.1800	4.8000	4.8500	-7.619%	16	1,443	-65.361%
2026-06-30	5.2700	5.2700	5.2500	5.2500	+10.994%	40	1,447	-68.000%
2026-06-29	5.0500	5.2400	4.7300	4.7300	-5.964%	10	1,447	-64.482%
2026-06-26	5.0300	5.0300	5.0300	5.0300	-3.824%	1	1,446	-66.600%
2026-06-25	4.8300	5.2300	4.8300	5.2300	+1.161%	15	1,446	-67.878%
2026-06-24	4.5500	5.3200	4.5500	5.1700	+19.400%	26	1,441	-67.505%
2026-06-23	4.3000	4.4100	4.2600	4.3300	+11.598%	40	1,432	-61.201%
2026-06-22	3.7100	3.8800	3.7100	3.8800	-12.415%	46	1,428	-56.701%
2026-06-18	4.0000	4.4600	4.0000	4.4300	+14.175%	61	1,398	-62.077%
2026-06-17	3.7200	3.8800	3.6600	3.8800	+11.175%	10	1,398	-56.701%
2026-06-15	3.5800	3.5800	3.3700	3.4900	-15.904%	28	1,398	-51.862%
2026-06-12	4.1800	4.2400	4.1000	4.1500	-11.514%	47	1,415	-59.518%
2026-06-11	4.7500	4.8600	4.6900	4.6900	-7.129%	53	1,409	-64.179%
2026-06-10	4.9100	5.0500	4.9100	5.0500	+0.398%	2	1,393	-66.733%
2026-06-09	5.0200	5.0400	5.0200	5.0300	+12.528%	8	1,394	-66.600%
2026-06-08	4.6500	4.6500	4.4700	4.4700	-20.179%	3	1,391	-62.416%
2026-06-05	5.0500	5.9000	5.0500	5.6000	+20.690%	340	1,390	-70.000%
2026-06-04	4.6500	4.7000	4.4500	4.6400	+12.349%	47	1,113	-63.793%
2026-06-03	3.8100	4.1300	3.8000	4.1300	+10.428%	61	1,090	-59.322%
2026-06-02	3.3700	3.7700	3.2500	3.7400	+23.432%	43	1,085	-55.080%
2026-06-01	3.0300	3.0300	2.9600	3.0300	+14.340%	6	1,074	-44.554%
2026-05-29	2.5900	2.6500	2.5900	2.6500	-3.285%	2	1,070	-36.604%
2026-05-28	2.7900	2.7900	2.7100	2.7400	+5.792%	32	1,069	-38.686%
2026-05-27	2.5900	2.5900	2.5900	2.5900	+8.824%	1	1,037	-35.135%
2026-05-26	2.3900	2.3900	2.3800	2.3800	-5.556%	21	1,036	-29.412%
2026-05-22	2.5200	2.5200	2.5200	2.5200	0.000%	1	1,035	-33.333%
2026-05-20	2.5000	2.5200	2.5000	2.5200	-7.353%	2	1,034	-33.333%
2026-05-18	2.6400	2.7200	2.6400	2.7200	+12.397%	7	1,032	-38.235%
2026-05-15	2.4700	2.4700	2.4200	2.4200	+9.009%	811	1,032	-30.579%
2026-05-14	2.2200	2.2200	2.2200	2.2200	-8.264%	10	232	-24.324%
2026-05-13	2.4500	2.4700	2.4200	2.4200	+2.542%	8	215	-30.579%
2026-05-12	2.3400	2.3600	2.3200	2.3600	+3.965%	4	215	-28.814%
2026-05-11	2.2600	2.2700	2.2500	2.2700	-7.347%	3	215	-25.991%
2026-05-08	2.4200	2.4500	2.4200	2.4500	+1.660%	5	208	-31.429%
2026-05-06	2.4100	2.4100	2.3900	2.4100	-3.213%	3	204	-30.290%
2026-05-05	2.4900	2.4900	2.4900	2.4900	-3.861%	1	203	-32.530%
2026-05-04	2.5900	2.5900	2.5900	2.5900	-4.779%	1	204	-35.135%
2026-05-01	2.6700	2.7200	2.6700	2.7200	-10.820%	2	201	-38.235%
2026-04-29	2.9800	3.0500	2.9800	3.0500	+3.041%	2	201	-44.918%
2026-04-27	2.9600	2.9600	2.9600	2.9600	-0.337%	150	199	-43.243%
2026-04-23	2.9700	2.9700	2.9700	2.9700	+5.694%	5	50	-43.434%
2026-04-22	2.8200	2.8400	2.7700	2.8100	-11.635%	35	50	-40.214%
2026-04-21	3.1800	3.1800	3.1800	3.1800	-2.154%	1	18	-47.170%
2026-04-20	3.2500	3.2500	3.2500	3.2500	-6.340%	1	18	-48.308%
2026-04-16	3.4700	3.4700	3.4700	3.4700	-1.977%	5	18	-51.585%
2026-04-15	3.5400	3.5400	3.5400	3.5400	+1.433%	1	21	-52.542%
2026-04-14	3.4900	3.4900	3.4900	3.4900	-7.916%	5	20	-51.862%
2026-04-13	3.7900	3.7900	3.7900	3.7900	-0.263%	2	15	-55.673%
2026-04-10	3.8000	3.8000	3.8000	3.8000	-5.000%	1	13	-55.789%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-6.977%	5	12	-58.000%
2026-04-08	4.3000	4.3000	4.2900	4.3000	-14.343%	5	7	-60.930%
2026-04-07	5.0200	5.0200	5.0200	5.0200	+7.036%	1	2	-66.534%
2026-04-06	4.6500	4.7300	4.6500	4.6900	-13.309%	6	1	-64.179%
2026-03-31	5.4100	5.4100	5.4100	5.4100	0.000%	1	1	-68.946%

.dark-mode .RPNsPT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RPNsPT{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218P36IBIT Dec 18 2026 36.00 Put (IBIT261218P00036000)option OPRA

IBIT20261218P36
IBIT Dec 18 2026 36.00 Put (IBIT261218P00036000)
option OPRA