Dark

IBIT20261218P37
IBIT Dec 18 2026 37.00 Put (IBIT261218P00037000)
option OPRA

EOD

Aug 20, 2026

1.98-25.000%(-0.66)466

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0300	2.1600	1.9500	1.9800	-25.000%	466	9,268	0.000%
2026-08-19	3.2700	3.3200	2.5800	2.6400	-20.242%	371	9,358	-25.000%
2026-08-18	3.5200	3.5300	3.2800	3.3100	-4.058%	483	9,156	-40.181%
2026-08-17	3.5300	3.5700	3.3700	3.4500	-7.507%	393	9,090	-42.609%
2026-08-14	3.8400	3.8700	3.6800	3.7300	+0.539%	392	9,085	-46.917%
2026-08-13	3.6400	3.7900	3.5200	3.7100	+1.090%	612	9,083	-46.631%
2026-08-12	3.6000	3.7400	3.5700	3.6700	-0.811%	672	9,093	-46.049%
2026-08-11	3.5400	3.7500	3.5400	3.7000	+2.210%	666	9,039	-46.486%
2026-08-10	3.2500	3.6700	3.2500	3.6200	+7.101%	409	9,021	-45.304%
2026-08-07	3.2800	3.4900	3.2800	3.3800	-1.458%	583	9,022	-41.420%
2026-08-06	3.5100	3.5100	3.3300	3.4300	+0.882%	531	9,004	-42.274%
2026-08-05	3.6500	3.6500	3.3000	3.4000	-5.028%	569	8,980	-41.765%
2026-08-04	3.6500	3.7000	3.5700	3.5800	-3.243%	107	9,014	-44.693%
2026-08-03	3.8500	3.8500	3.6300	3.7000	-5.612%	305	8,997	-46.486%
2026-07-31	3.8600	4.1300	3.8600	3.9200	+9.497%	524	9,002	-49.490%
2026-07-30	3.6500	3.6900	3.5400	3.5800	-8.906%	164	9,054	-44.693%
2026-07-29	3.7500	3.9300	3.7500	3.9300	+0.255%	421	9,051	-49.618%
2026-07-28	4.0500	4.0500	3.8300	3.9200	+8.889%	350	9,017	-49.490%
2026-07-27	3.5300	3.7500	3.4400	3.6000	-6.736%	236	9,019	-45.000%
2026-07-24	3.8800	4.0000	3.8200	3.8600	+2.387%	749	8,999	-48.705%
2026-07-23	3.7900	3.8500	3.7500	3.7700	+5.899%	282	9,110	-47.480%
2026-07-22	3.5900	3.6500	3.5300	3.5600	+2.299%	140	9,132	-44.382%
2026-07-21	3.5000	3.5200	3.4000	3.4800	-4.658%	356	9,213	-43.103%
2026-07-20	3.8000	3.9200	3.6000	3.6500	-8.291%	419	9,155	-45.753%
2026-07-17	4.2200	4.2200	3.9800	3.9800	+4.462%	130	9,154	-50.251%
2026-07-16	3.9400	3.9900	3.8100	3.8100	+1.061%	245	9,031	-48.031%
2026-07-15	3.8000	3.8300	3.7000	3.7700	-5.038%	278	9,043	-47.480%
2026-07-14	4.1200	4.2500	3.8700	3.9700	-12.747%	517	8,990	-50.126%
2026-07-13	4.5500	4.7300	4.5000	4.5500	+8.333%	626	9,057	-56.484%
2026-07-10	4.0700	4.2200	4.0500	4.2000	-3.448%	387	9,015	-52.857%
2026-07-09	4.3500	4.3500	4.3500	4.3500	-9.375%	112	8,965	-54.483%
2026-07-08	4.8000	4.8000	4.8000	4.8000	+9.589%	200	8,965	-58.750%
2026-07-07	4.6000	4.6000	4.3800	4.3800	-0.905%	243	8,765	-54.795%
2026-07-06	4.3500	4.4200	4.3500	4.4200	-11.600%	27	8,700	-55.204%
2026-07-02	5.0400	5.0400	5.0000	5.0000	-12.587%	2	8,695	-60.400%
2026-07-01	5.7200	5.7200	5.7200	5.7200	-4.983%	60	8,695	-65.385%
2026-06-30	6.1000	6.1000	6.0200	6.0200	+0.838%	31	8,635	-67.110%
2026-06-25	6.1000	6.1000	5.9700	5.9700	+2.401%	4	8,633	-66.834%
2026-06-24	5.8400	5.8400	5.8300	5.8300	+21.458%	2	8,630	-66.038%
2026-06-23	4.7400	4.8300	4.7400	4.8000	+10.599%	59	8,628	-58.750%
2026-06-22	4.1000	4.3600	4.1000	4.3400	-12.146%	29	8,628	-54.378%
2026-06-18	4.4900	4.9400	4.4900	4.9400	+13.563%	4	8,627	-59.919%
2026-06-17	4.1000	4.3500	3.9000	4.3500	+8.209%	55	8,627	-54.483%
2026-06-16	4.0000	4.1300	3.9600	4.0200	+1.772%	106	8,627	-50.746%
2026-06-15	3.9500	4.0000	3.8400	3.9500	-15.778%	73	8,628	-49.873%
2026-06-12	4.9000	4.9000	4.6900	4.6900	-3.299%	1,603	8,626	-57.783%
2026-06-11	4.8500	4.8500	4.8500	4.8500	-11.009%	1	8,625	-59.175%
2026-06-10	5.4800	5.4800	5.4500	5.4500	-1.802%	1,801	8,625	-63.670%
2026-06-09	5.4000	5.5500	5.4000	5.5500	+10.338%	3	6,824	-64.324%
2026-06-08	4.9500	5.1000	4.9500	5.0300	-18.871%	37	6,825	-60.636%
2026-06-05	5.6800	6.5500	5.6800	6.2000	+20.388%	1,825	6,823	-68.065%
2026-06-04	5.1500	5.1700	4.9200	5.1500	+14.444%	7	6,631	-61.553%
2026-06-03	4.2900	4.6000	4.2900	4.5000	+4.651%	10,008	6,634	-56.000%
2026-06-02	3.8000	4.3000	3.8000	4.3000	+30.303%	2,015	11,753	-53.953%
2026-06-01	3.2600	3.3500	3.2600	3.3000	+13.402%	111	13,753	-40.000%
2026-05-29	2.9100	2.9100	2.9100	2.9100	-7.029%	10	13,742	-31.959%
2026-05-28	3.1000	3.2500	3.1000	3.1300	+8.304%	41	13,732	-36.741%
2026-05-27	2.8900	2.8900	2.8900	2.8900	+6.642%	1,800	13,691	-31.488%
2026-05-22	2.7100	2.7100	2.7100	2.7100	-1.095%	1	12,218	-26.937%
2026-05-20	2.7400	2.7400	2.7400	2.7400	-5.190%	1	12,218	-27.737%
2026-05-19	2.9000	2.9000	2.8800	2.8900	-2.365%	1,001	11,943	-31.488%
2026-05-18	2.9900	3.0400	2.9600	2.9600	+11.278%	2,029	11,943	-33.108%
2026-05-15	2.6600	2.6600	2.6600	2.6600	+3.101%	200	11,943	-25.564%
2026-05-12	2.5800	2.5800	2.5800	2.5800	+1.575%	1	10,145	-23.256%
2026-05-11	2.5400	2.5400	2.5400	2.5400	-5.576%	2	10,145	-22.047%
2026-05-07	2.6900	2.6900	2.6900	2.6900	+0.749%	1,000	10,144	-26.394%
2026-05-06	2.6300	2.6700	2.6300	2.6700	-1.838%	3	10,219	-25.843%
2026-05-05	2.7000	2.7200	2.7000	2.7200	-3.203%	104	10,219	-27.206%
2026-05-04	2.8100	2.8100	2.8100	2.8100	-4.422%	4	10,217	-29.537%
2026-05-01	3.0000	3.0000	2.9400	2.9400	-9.538%	1,718	8,524	-32.653%
2026-04-30	3.2300	3.2500	3.2300	3.2500	-0.612%	307	8,524	-39.077%
2026-04-29	3.2700	3.2700	3.2700	3.2700	-2.967%	600	8,217	-39.450%
2026-04-28	3.3200	3.3700	3.3200	3.3700	+2.744%	1,606	7,617	-41.246%
2026-04-27	3.1700	3.2800	3.1400	3.2800	+3.470%	5,006	6,023	-39.634%
2026-04-24	3.1700	3.2000	3.1700	3.1700	-0.938%	16	2,017	-37.539%
2026-04-23	3.2000	3.2000	3.2000	3.2000	+2.236%	10	2,016	-38.125%
2026-04-22	3.1100	3.1500	3.0600	3.1300	-9.275%	3,006	2,016	-36.741%
2026-04-21	3.4500	3.4500	3.4500	3.4500	-10.156%	2	17	-42.609%
2026-04-16	3.8400	3.8400	3.8400	3.8400	-2.290%	7	17	-48.438%
2026-04-14	3.8700	3.9300	3.8700	3.9300	-15.665%	7	24	-49.618%
2026-04-09	4.6600	4.6600	4.6600	4.6600	+1.525%	2	17	-57.511%
2026-04-08	4.5900	4.5900	4.5900	4.5900	-11.219%	9	17	-56.863%
2026-04-06	5.1300	5.2000	5.1200	5.1700	-8.496%	24	26	-61.702%
2026-04-01	5.6500	5.6500	5.6500	5.6500	0.000%	9	9	-64.956%

.dark-mode .KS7B6C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KS7B6C{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218P37IBIT Dec 18 2026 37.00 Put (IBIT261218P00037000)option OPRA

IBIT20261218P37
IBIT Dec 18 2026 37.00 Put (IBIT261218P00037000)
option OPRA