Dark

IBIT20261218P38
IBIT Dec 18 2026 38.00 Put (IBIT261218P00038000)
option OPRA

EOD

Aug 20, 2026

2.32-23.934%(-0.73)460

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4100	2.5600	2.2200	2.3200	-23.934%	460	4,782	0.000%
2026-08-19	3.8300	3.8300	3.0000	3.0500	-20.573%	593	4,989	-23.934%
2026-08-18	3.7500	3.8800	3.7500	3.8400	-2.290%	303	4,850	-39.583%
2026-08-17	4.0800	4.1300	3.9200	3.9300	-7.963%	430	4,851	-40.967%
2026-08-14	4.4600	4.4900	4.2700	4.2700	-0.234%	237	4,874	-45.667%
2026-08-13	4.1900	4.3400	4.0900	4.2800	+0.706%	247	4,882	-45.794%
2026-08-12	4.2000	4.2800	4.1200	4.2500	+1.432%	941	5,073	-45.412%
2026-08-11	4.1300	4.2400	4.0800	4.1900	+0.239%	119	4,828	-44.630%
2026-08-10	3.9100	4.2300	3.8700	4.1800	+6.905%	323	4,839	-44.498%
2026-08-07	3.8300	3.9700	3.7200	3.9100	-0.509%	763	4,829	-40.665%
2026-08-06	4.1000	4.1000	3.8700	3.9300	+1.028%	543	4,846	-40.967%
2026-08-05	4.2000	4.2200	3.8900	3.8900	-5.583%	450	4,822	-40.360%
2026-08-04	4.1800	4.2400	4.1000	4.1200	-2.370%	589	4,809	-43.689%
2026-08-03	4.3000	4.3200	4.2000	4.2200	-0.706%	410	4,788	-45.024%
2026-07-29	4.3300	4.4500	4.2500	4.2500	-4.063%	82	4,804	-45.412%
2026-07-28	4.4500	4.4800	4.4100	4.4300	+6.747%	30	4,817	-47.630%
2026-07-27	4.0000	4.2500	3.9400	4.1500	-5.251%	73	4,821	-44.096%
2026-07-24	4.5000	4.5000	4.3500	4.3800	+0.690%	97	4,830	-47.032%
2026-07-23	4.3000	4.3700	4.2400	4.3500	+6.618%	124	4,862	-46.667%
2026-07-22	4.0400	4.0800	3.9500	4.0800	+4.082%	263	4,869	-43.137%
2026-07-21	3.8700	3.9900	3.8300	3.9200	-11.312%	120	4,871	-40.816%
2026-07-20	4.3500	4.4400	4.2900	4.4200	-1.339%	373	4,870	-47.511%
2026-07-17	4.8000	4.8100	4.4800	4.4800	+2.283%	134	4,858	-48.214%
2026-07-16	4.5000	4.5000	4.3000	4.3800	+1.860%	552	4,845	-47.032%
2026-07-15	4.3000	4.3500	4.2500	4.3000	-2.935%	52	4,891	-46.047%
2026-07-14	4.6700	4.6700	4.4300	4.4300	-15.458%	159	4,972	-47.630%
2026-07-13	5.3200	5.3200	5.2000	5.2400	+10.782%	183	4,949	-55.725%
2026-07-10	4.7100	4.7700	4.6700	4.7300	-4.444%	282	4,913	-50.951%
2026-07-09	4.9500	4.9500	4.9500	4.9500	+1.434%	4	4,777	-53.131%
2026-07-06	5.4000	5.4000	4.8800	4.8800	-12.072%	9	4,777	-52.459%
2026-07-02	5.6400	5.6500	5.5200	5.5500	-8.113%	39	4,785	-58.198%
2026-07-01	6.1800	6.1800	6.0400	6.0400	-7.220%	5	4,785	-61.589%
2026-06-30	6.5700	6.5800	6.3600	6.5100	+8.500%	48	4,788	-64.363%
2026-06-29	6.4500	6.4700	6.0000	6.0000	-9.774%	121	4,791	-61.333%
2026-06-26	6.6500	6.6500	6.6500	6.6500	+2.308%	1	4,760	-65.113%
2026-06-25	5.9500	7.0000	5.9500	6.5000	+1.721%	91	4,764	-64.308%
2026-06-24	6.0400	6.4700	6.0400	6.3900	+19.663%	46	4,756	-63.693%
2026-06-23	5.5000	5.5000	5.3400	5.3400	+16.087%	134	4,733	-56.554%
2026-06-22	4.6000	4.6000	4.6000	4.6000	-17.117%	2	4,723	-49.565%
2026-06-18	5.0000	5.5500	5.0000	5.5500	+12.576%	193	4,709	-58.198%
2026-06-17	4.9300	4.9300	4.9300	4.9300	+9.556%	1	4,709	-52.941%
2026-06-16	4.6000	4.6000	4.4500	4.5000	+3.687%	101	4,709	-48.444%
2026-06-15	4.2000	4.5000	4.2000	4.3400	-15.891%	335	4,647	-46.544%
2026-06-12	5.4500	5.4500	5.1500	5.1600	-6.182%	102	4,454	-55.039%
2026-06-11	5.8300	5.8300	5.5000	5.5000	-7.873%	121	4,532	-57.818%
2026-06-10	6.0700	6.1000	5.9700	5.9700	-2.291%	7	4,457	-61.139%
2026-06-09	5.9600	6.2800	5.9600	6.1100	+10.688%	27	4,454	-62.029%
2026-06-08	5.6500	5.7500	5.5200	5.5200	-15.077%	4	4,456	-57.971%
2026-06-05	6.2000	6.8700	6.2000	6.5000	+14.638%	89	4,457	-64.308%
2026-06-04	5.6600	5.8200	5.5500	5.6700	+11.834%	40	4,489	-59.083%
2026-06-03	4.7500	5.0700	4.7500	5.0700	+7.872%	12,230	5,365	-54.241%
2026-06-02	4.2100	4.7000	4.2100	4.7000	+25.333%	5,092	12,441	-50.638%
2026-06-01	3.6900	3.7500	3.6900	3.7500	+12.275%	14	15,435	-38.133%
2026-05-29	3.2700	3.3400	3.2700	3.3400	-2.624%	11	15,432	-30.539%
2026-05-28	3.5000	3.5000	3.4300	3.4300	+8.889%	21	15,432	-32.362%
2026-05-27	3.2000	3.2200	3.1500	3.1500	+3.279%	18	15,430	-26.349%
2026-05-26	3.0100	3.0500	3.0100	3.0500	-3.175%	80	15,414	-23.934%
2026-05-22	3.1500	3.1500	3.1500	3.1500	+2.606%	30	15,379	-26.349%
2026-05-21	3.0800	3.0800	3.0700	3.0700	+1.320%	8	15,350	-24.430%
2026-05-20	3.2000	3.2000	3.0300	3.0300	-7.903%	3	15,350	-23.432%
2026-05-19	3.2900	3.2900	3.2900	3.2900	+1.231%	1	15,343	-29.483%
2026-05-18	3.2500	3.3700	3.2300	3.2500	+9.428%	4,263	15,343	-28.615%
2026-05-15	3.0300	3.0300	2.9700	2.9700	+7.220%	402	15,343	-21.886%
2026-05-14	2.8700	2.8900	2.7700	2.7700	-7.667%	65	11,422	-16.245%
2026-05-13	3.0000	3.0000	3.0000	3.0000	+2.389%	1	11,360	-22.667%
2026-05-12	2.9300	2.9300	2.9300	2.9300	-0.340%	1	11,360	-20.819%
2026-05-11	2.9400	2.9400	2.9400	2.9400	-2.000%	17	11,360	-21.088%
2026-05-08	3.0000	3.0000	3.0000	3.0000	+2.740%	2	11,344	-22.667%
2026-05-06	2.9200	2.9200	2.9200	2.9200	-0.680%	2	11,351	-20.548%
2026-05-05	2.9500	2.9500	2.9400	2.9400	-3.922%	6	11,351	-21.088%
2026-05-04	3.1000	3.1000	3.0600	3.0600	-6.707%	11	11,356	-24.183%
2026-05-01	3.2600	3.2800	3.2600	3.2800	-8.380%	5	11,355	-29.268%
2026-04-30	3.5700	3.6000	3.5700	3.5800	-3.243%	1,012	11,355	-35.196%
2026-04-29	3.7000	3.7000	3.7000	3.7000	+2.210%	1	10,347	-37.297%
2026-04-28	3.6900	3.6900	3.6200	3.6200	+0.836%	4,003	10,347	-35.912%
2026-04-27	3.4600	3.6200	3.4600	3.5900	+1.127%	3,012	6,344	-35.376%
2026-04-23	3.5100	3.5500	3.5100	3.5500	+4.412%	6	3,333	-34.648%
2026-04-22	3.4300	3.4700	3.3700	3.4000	-6.849%	6,047	3,386	-31.765%
2026-04-17	3.6500	3.6500	3.6500	3.6500	-12.260%	1	118	-36.438%
2026-04-16	4.4500	4.4500	4.1600	4.1600	-0.952%	25	117	-44.231%
2026-04-15	4.2000	4.2000	4.2000	4.2000	-2.326%	1	92	-44.762%
2026-04-14	4.2000	4.3000	4.1000	4.3000	-6.114%	46	92	-46.047%
2026-04-10	4.7500	4.7500	4.5800	4.5800	-4.979%	38	61	-49.345%
2026-04-09	4.8200	4.8200	4.8200	4.8200	-2.823%	1	35	-51.867%
2026-04-08	5.0500	5.0500	4.9500	4.9600	-12.982%	21	35	-53.226%
2026-04-06	5.7000	5.7000	5.7000	5.7000	-9.524%	1	19	-59.298%
2026-04-02	6.3200	6.3500	6.3000	6.3000	+1.613%	19	1	-63.175%
2026-03-30	6.2000	6.2000	6.2000	6.2000	0.000%	1	0	-62.581%

.dark-mode .ZYqpR8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZYqpR8{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218P38IBIT Dec 18 2026 38.00 Put (IBIT261218P00038000)option OPRA

IBIT20261218P38
IBIT Dec 18 2026 38.00 Put (IBIT261218P00038000)
option OPRA