Dark

IBIT20261218P40
IBIT Dec 18 2026 40.00 Put (IBIT261218P00040000)
option OPRA

EOD

Aug 20, 2026

3.15-23.358%(-0.96)810

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.3500	3.4500	3.1000	3.1500	-23.358%	810	2,747	0.000%
2026-08-19	4.9000	4.9000	4.0200	4.1100	-18.935%	199	2,362	-23.358%
2026-08-18	5.0000	5.0700	5.0000	5.0700	-2.500%	15	2,341	-37.870%
2026-08-17	5.3500	5.3700	5.2000	5.2000	-7.965%	96	2,343	-39.423%
2026-08-14	5.7000	5.7000	5.6500	5.6500	+1.802%	24	2,316	-44.248%
2026-08-13	5.5500	5.5500	5.5500	5.5500	0.000%	2	2,306	-43.243%
2026-08-12	5.5500	5.5500	5.5500	5.5500	+1.463%	2	2,304	-43.243%
2026-08-11	5.4700	5.4700	5.4700	5.4700	+0.367%	1	2,302	-42.413%
2026-08-10	5.1800	5.4500	5.1500	5.4500	+2.830%	11	2,302	-42.202%
2026-08-04	5.3900	5.3900	5.3000	5.3000	-8.778%	16	2,536	-40.566%
2026-08-03	5.8100	5.8100	5.8100	5.8100	+10.667%	240	2,538	-45.783%
2026-07-30	5.2500	5.2500	5.2500	5.2500	-6.915%	1	2,328	-40.000%
2026-07-29	5.5000	5.6700	5.5000	5.6400	-0.353%	217	2,363	-44.149%
2026-07-28	5.8500	5.8500	5.6600	5.6600	+6.792%	7	2,379	-44.346%
2026-07-27	5.4500	5.4500	5.2500	5.3000	-7.018%	118	2,376	-40.566%
2026-07-24	5.5500	5.7000	5.5500	5.7000	+4.587%	9	2,460	-44.737%
2026-07-23	5.4200	5.4500	5.4200	5.4500	+6.863%	7	2,453	-42.202%
2026-07-22	5.1000	5.1000	5.1000	5.1000	+2.410%	1	2,448	-38.235%
2026-07-21	5.0000	5.0000	4.9100	4.9800	-4.962%	17	2,447	-36.747%
2026-07-20	5.5000	5.5000	5.2100	5.2400	-7.584%	1,636	2,444	-39.885%
2026-07-17	6.1600	6.1600	5.6700	5.6700	+3.091%	4	2,813	-44.444%
2026-07-16	5.6900	5.7200	5.5000	5.5000	+1.852%	115	2,812	-42.727%
2026-07-15	5.4500	5.4700	5.3500	5.4000	-3.915%	46	2,809	-41.667%
2026-07-14	5.9600	6.0100	5.6200	5.6200	-13.936%	81	2,801	-43.950%
2026-07-13	6.5800	6.6200	6.5000	6.5300	+9.748%	32	2,812	-51.761%
2026-07-10	6.0000	6.0000	5.8700	5.9500	-12.242%	236	2,811	-47.059%
2026-07-08	6.8500	6.8500	6.7800	6.7800	+6.772%	30	2,801	-53.540%
2026-07-07	6.3500	6.3500	6.3500	6.3500	+4.098%	1	2,776	-50.394%
2026-07-06	6.7500	6.7500	6.0800	6.1000	-11.079%	47	2,776	-48.361%
2026-07-02	6.8600	6.8600	6.8600	6.8600	-8.533%	1	2,782	-54.082%
2026-07-01	7.5000	7.5000	7.5000	7.5000	-6.250%	2	2,782	-58.000%
2026-06-30	8.0000	8.1300	7.8500	8.0000	+3.896%	38	2,787	-60.625%
2026-06-29	7.7000	7.7000	7.7000	7.7000	+2.258%	302	2,817	-59.091%
2026-06-26	8.0000	8.0000	7.4300	7.5300	-4.684%	172	2,625	-58.167%
2026-06-25	8.5000	8.5000	7.9000	7.9000	+0.894%	69	2,580	-60.127%
2026-06-24	6.9000	7.8800	6.9000	7.8300	+19.725%	22	2,582	-59.770%
2026-06-23	6.5900	6.6500	6.5200	6.5400	+8.099%	58	2,596	-51.835%
2026-06-22	5.8500	6.0500	5.8300	6.0500	-9.701%	810	2,598	-47.934%
2026-06-18	6.2700	6.8300	6.2700	6.7000	+8.943%	173	1,992	-52.985%
2026-06-17	5.8000	6.2000	5.4500	6.1500	+8.850%	921	1,992	-48.780%
2026-06-16	5.6400	5.7000	5.5500	5.6500	+3.480%	417	1,992	-44.248%
2026-06-15	5.5700	5.6000	5.3900	5.4600	-15.349%	190	1,857	-42.308%
2026-06-12	6.6400	6.6500	6.3500	6.4500	-7.194%	60	1,778	-51.163%
2026-06-11	7.0000	7.1600	6.9500	6.9500	-6.586%	42	1,795	-54.676%
2026-06-10	7.3000	7.4400	7.1500	7.4400	+0.950%	57	1,795	-57.661%
2026-06-09	7.4800	7.5000	7.3700	7.3700	+8.223%	22	1,794	-57.259%
2026-06-08	6.8200	6.8500	6.5500	6.8100	-15.718%	170	1,806	-53.744%
2026-06-05	7.3800	8.4000	7.3800	8.0800	+18.824%	61	1,884	-61.015%
2026-06-04	6.9500	6.9500	6.5500	6.8000	+17.444%	120	1,907	-53.676%
2026-06-03	5.8200	5.8600	5.7000	5.7900	-1.864%	36	2,024	-45.596%
2026-06-02	5.2000	5.9000	5.1700	5.9000	+28.821%	369	2,082	-46.610%
2026-06-01	4.4000	4.7500	4.4000	4.5800	+10.896%	61	2,101	-31.223%
2026-05-29	4.3000	4.3000	4.0500	4.1300	-4.176%	123	2,070	-23.729%
2026-05-28	4.3000	4.3100	4.3000	4.3100	+9.114%	3	1,974	-26.914%
2026-05-27	4.0000	4.0000	3.9500	3.9500	+3.947%	3	1,974	-20.253%
2026-05-26	3.5600	3.8500	3.5600	3.8000	+1.604%	15	1,973	-17.105%
2026-05-22	3.6400	3.7400	3.6400	3.7400	+2.466%	9	1,958	-15.775%
2026-05-21	3.7500	3.8100	3.6500	3.6500	-1.617%	44	1,958	-13.699%
2026-05-20	3.8300	3.8300	3.7100	3.7100	-7.250%	9	1,958	-15.094%
2026-05-19	4.0500	4.0500	4.0000	4.0000	+2.564%	111	1,832	-21.250%
2026-05-18	3.9500	4.0500	3.9000	3.9000	+5.405%	81	1,832	-19.231%
2026-05-15	3.7000	3.7500	3.6000	3.7000	+11.782%	47	1,832	-14.865%
2026-05-14	3.6100	3.6100	3.3100	3.3100	-9.315%	14	1,749	-4.834%
2026-05-13	3.5900	3.6700	3.5900	3.6500	+2.817%	81	1,808	-13.699%
2026-05-12	3.4900	3.5500	3.4600	3.5500	+8.232%	55	1,808	-11.268%
2026-05-11	3.5400	3.5400	3.2800	3.2800	-6.553%	54	1,808	-3.963%
2026-05-08	3.5100	3.5100	3.5100	3.5100	-3.836%	10	1,781	-10.256%
2026-05-07	3.6000	3.6800	3.5700	3.6500	+3.989%	143	1,782	-13.699%
2026-05-06	3.6500	3.6500	3.4900	3.5100	-0.847%	380	1,766	-10.256%
2026-05-05	3.5700	3.5700	3.5400	3.5400	-5.600%	13	1,657	-11.017%
2026-05-04	3.8900	3.8900	3.7000	3.7500	-4.337%	5	1,655	-16.000%
2026-05-01	3.9800	4.0500	3.8500	3.9200	-8.837%	71	1,628	-19.643%
2026-04-30	4.2900	4.3200	4.2900	4.3000	-1.149%	14	1,628	-26.744%
2026-04-29	4.2600	4.3500	4.2500	4.3500	-1.136%	65	1,627	-27.586%
2026-04-28	4.4000	4.4000	4.4000	4.4000	+2.326%	4	1,632	-28.409%
2026-04-27	4.2500	4.3400	4.1200	4.3000	+1.896%	147	1,632	-26.744%
2026-04-24	4.1600	4.2300	4.1600	4.2200	+2.927%	134	1,573	-25.355%
2026-04-22	4.1400	4.1600	4.0300	4.1000	-10.675%	100	1,515	-23.171%
2026-04-21	4.6100	4.6300	4.5800	4.5900	0.000%	217	1,389	-31.373%
2026-04-20	4.6000	4.7000	4.5700	4.5900	+4.318%	34	1,389	-31.373%
2026-04-17	4.5000	4.6000	4.3300	4.4000	-12.871%	35	1,360	-28.409%
2026-04-16	5.0000	5.0500	5.0000	5.0500	+2.227%	42	1,352	-37.624%
2026-04-15	5.1500	5.2000	4.9400	4.9400	-4.078%	70	1,314	-36.235%
2026-04-14	4.9500	5.1500	4.8800	5.1500	-8.036%	258	1,301	-38.835%
2026-04-13	5.7500	5.7500	5.6000	5.6000	+0.901%	20	1,099	-43.750%
2026-04-10	5.6800	5.6800	5.5500	5.5500	-5.128%	3	1,080	-43.243%
2026-04-09	5.8500	5.8500	5.8500	5.8500	0.000%	4	1,080	-46.154%
2026-04-08	5.9200	6.0000	5.8500	5.8500	-10.413%	57	1,083	-46.154%
2026-04-06	6.6200	6.6200	6.5300	6.5300	-11.757%	9	1,029	-51.761%
2026-04-02	7.4300	7.4300	7.4000	7.4000	+7.091%	2	1,027	-57.432%
2026-04-01	6.9100	6.9100	6.9100	6.9100	-7.373%	20	0	-54.414%
2026-03-31	7.4600	7.4600	7.4600	7.4600	-2.611%	5	0	-57.775%
2026-03-30	7.6900	7.6900	7.6600	7.6600	0.000%	8	0	-58.877%

.dark-mode .K6yFHP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K6yFHP{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218P40IBIT Dec 18 2026 40.00 Put (IBIT261218P00040000)option OPRA

IBIT20261218P40
IBIT Dec 18 2026 40.00 Put (IBIT261218P00040000)
option OPRA