Dark

IBIT20271217P10
IBIT Dec 17 2027 10.00 Put (IBIT271217P00010000)
option OPRA

EOD

Aug 19, 2026

0.3300-8.333%(-0.0300)707

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3400	0.4000	0.3300	0.3300	-8.333%	707	4,633	0.000%
2026-08-17	0.3200	0.3600	0.3200	0.3600	+5.882%	10	4,783	-8.333%
2026-08-07	0.3500	0.3500	0.3400	0.3400	0.000%	210	4,774	-2.941%
2026-07-22	0.3400	0.3400	0.3400	0.3400	0.000%	1	4,756	-2.941%
2026-07-21	0.3400	0.3400	0.3400	0.3400	-2.857%	1	4,757	-2.941%
2026-07-20	0.3300	0.3500	0.3300	0.3500	-10.256%	3	4,758	-5.714%
2026-07-17	0.3700	0.3900	0.3500	0.3900	+8.333%	1,500	4,758	-15.385%
2026-07-16	0.3600	0.3900	0.3400	0.3600	0.000%	2,107	3,258	-8.333%
2026-07-15	0.3600	0.3600	0.3600	0.3600	-14.286%	320	1,167	-8.333%
2026-07-01	0.4200	0.4200	0.4200	0.4200	-2.326%	15	907	-21.429%
2026-06-25	0.4300	0.4300	0.4300	0.4300	-12.245%	9	892	-23.256%
2026-06-24	0.4900	0.4900	0.4900	0.4900	+8.889%	3	892	-32.653%
2026-06-23	0.4500	0.4500	0.4500	0.4500	0.000%	10	889	-26.667%
2026-06-22	0.4500	0.4500	0.4500	0.4500	+2.273%	1	879	-26.667%
2026-06-18	0.4400	0.4400	0.4400	0.4400	+2.326%	1	860	-25.000%
2026-06-17	0.4000	0.4300	0.4000	0.4300	+2.381%	20	860	-23.256%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-12.500%	1	860	-21.429%
2026-06-11	0.4800	0.4800	0.4800	0.4800	-9.434%	1	860	-31.250%
2026-06-10	0.5300	0.5300	0.5300	0.5300	-11.667%	1	861	-37.736%
2026-06-05	0.5200	0.6000	0.5200	0.6000	+15.385%	60	861	-45.000%
2026-06-04	0.5200	0.5200	0.5200	0.5200	-1.887%	10	808	-36.538%
2026-06-03	0.5300	0.5300	0.5300	0.5300	+8.163%	1	798	-37.736%
2026-06-02	0.5200	0.5200	0.4900	0.4900	+6.522%	2	800	-32.653%
2026-05-29	0.4600	0.4600	0.4600	0.4600	+6.977%	5	799	-28.261%
2026-05-26	0.4300	0.4300	0.4300	0.4300	-10.417%	2	797	-23.256%
2026-05-20	0.4800	0.4800	0.4800	0.4800	-15.789%	1	798	-31.250%
2026-04-30	0.5500	0.5900	0.5500	0.5700	+1.786%	47	799	-42.105%
2026-04-28	0.5600	0.5600	0.5600	0.5600	+1.818%	10	788	-41.071%
2026-04-27	0.5500	0.5500	0.5500	0.5500	-12.698%	11	778	-40.000%
2026-04-14	0.6700	0.6700	0.6300	0.6300	-11.268%	30	767	-47.619%
2026-04-09	0.7000	0.7100	0.7000	0.7100	-8.974%	2	779	-53.521%
2026-03-30	0.7800	0.7800	0.7800	0.7800	+2.632%	22	779	-57.692%
2026-03-25	0.7600	0.7600	0.7600	0.7600	-6.173%	1	757	-56.579%
2026-03-18	0.8100	0.8100	0.8100	0.8100	+1.250%	1	757	-59.259%
2026-03-02	0.8000	0.8000	0.8000	0.8000	-5.882%	10	757	-58.750%
2026-02-24	0.8700	0.8700	0.8500	0.8500	+6.250%	11	747	-61.176%
2026-02-13	0.8000	0.8000	0.8000	0.8000	-4.762%	10	727	-58.750%
2026-02-10	0.8300	0.8400	0.8300	0.8400	-2.326%	36	728	-60.714%
2026-02-06	0.8600	0.8600	0.8600	0.8600	-13.131%	1	726	-61.628%
2026-02-05	0.8700	1.0100	0.8400	0.9900	+39.437%	591	726	-66.667%
2026-02-04	0.7000	0.7100	0.7000	0.7100	-5.333%	46	262	-53.521%
2026-02-03	0.7200	0.7500	0.7200	0.7500	+31.579%	40	308	-56.000%
2026-01-22	0.5700	0.5700	0.5700	0.5700	-1.724%	3	303	-42.105%
2026-01-20	0.5800	0.5800	0.5800	0.5800	+7.407%	6	300	-43.103%
2026-01-15	0.5500	0.5500	0.5300	0.5400	0.000%	28	294	-38.889%
2026-01-14	0.5400	0.5400	0.5400	0.5400	-8.475%	20	266	-38.889%
2026-01-08	0.5900	0.5900	0.5900	0.5900	+1.724%	20	246	-44.068%
2026-01-06	0.5700	0.5800	0.5700	0.5800	+1.754%	27	226	-43.103%
2026-01-05	0.5900	0.5900	0.5700	0.5700	-12.308%	27	210	-42.105%
2025-12-31	0.6500	0.6500	0.6500	0.6500	+8.333%	1	210	-49.231%
2025-12-22	0.6000	0.6000	0.6000	0.6000	+1.695%	20	210	-45.000%
2025-11-20	0.5900	0.5900	0.5900	0.5900	-9.231%	100	210	-44.068%
2025-11-19	0.6500	0.6500	0.6500	0.6500	+16.071%	15	211	-49.231%
2025-11-11	0.5500	0.5600	0.5500	0.5600	-3.448%	3	223	-41.071%
2025-11-06	0.5800	0.5800	0.5800	0.5800	+1.754%	10	223	-43.103%
2025-10-31	0.5700	0.5700	0.5700	0.5700	+3.636%	10	213	-42.105%
2025-10-30	0.5500	0.5500	0.5500	0.5500	+10.000%	5	213	-40.000%
2025-10-29	0.5000	0.5000	0.5000	0.5000	-9.091%	1	208	-34.000%
2025-10-27	0.5500	0.5500	0.5500	0.5500	-6.780%	11	198	-40.000%
2025-10-20	0.5900	0.5900	0.5900	0.5900	+7.273%	1	198	-44.068%
2025-10-14	0.5500	0.5500	0.5500	0.5500	0.000%	8	197	-40.000%
2025-10-10	0.5500	0.5500	0.5500	0.5500	+37.500%	4	197	-40.000%
2025-09-11	0.4000	0.4000	0.4000	0.4000	-9.091%	1	197	-17.500%
2025-09-10	0.4300	0.4400	0.4300	0.4400	-6.383%	6	196	-25.000%
2025-09-02	0.4700	0.4700	0.4700	0.4700	-2.083%	2	190	-29.787%
2025-08-28	0.4800	0.4800	0.4800	0.4800	+2.128%	5	191	-31.250%
2025-08-26	0.4500	0.4700	0.4300	0.4700	0.000%	102	196	-29.787%
2025-07-31	0.4700	0.4700	0.4700	0.4700	-17.544%	6	99	-29.787%
2025-07-25	0.5700	0.5700	0.5700	0.5700	+3.636%	6	105	-42.105%
2025-07-23	0.5500	0.5500	0.5500	0.5500	+12.245%	1	99	-40.000%
2025-07-11	0.4900	0.4900	0.4900	0.4900	-2.000%	1	100	-32.653%
2025-07-10	0.5000	0.5000	0.5000	0.5000	-12.281%	17	99	-34.000%
2025-07-01	0.5500	0.5700	0.5500	0.5700	+3.636%	4	82	-42.105%
2025-06-25	0.5500	0.5500	0.5500	0.5500	-5.172%	9	78	-40.000%
2025-05-29	0.5800	0.5800	0.5800	0.5800	+7.407%	2	83	-43.103%
2025-05-20	0.5400	0.5400	0.5400	0.5400	+8.000%	4	81	-38.889%
2025-05-07	0.5000	0.5000	0.5000	0.5000	-9.091%	19	77	-34.000%
2025-05-05	0.5600	0.5600	0.5500	0.5500	+1.852%	42	58	-40.000%
2025-04-28	0.5400	0.5400	0.5400	0.5400	-16.923%	1	31	-38.889%
2025-04-10	0.4700	0.6500	0.4700	0.6500	+1.563%	6	32	-49.231%
2025-04-09	0.6100	0.6400	0.6100	0.6400	+1.587%	14	26	-48.438%
2025-04-07	0.6300	0.6300	0.6300	0.6300	+12.500%	2	22	-47.619%
2025-04-03	0.5600	0.5600	0.5600	0.5600	+1.818%	10	20	-41.071%
2025-03-31	0.5500	0.5500	0.5500	0.5500	-14.063%	10	20	-40.000%
2025-03-27	0.6400	0.6400	0.6400	0.6400	0.000%	15	15	-48.438%

.dark-mode .nmLLM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nmLLM5{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P10IBIT Dec 17 2027 10.00 Put (IBIT271217P00010000)option OPRA

IBIT20271217P10
IBIT Dec 17 2027 10.00 Put (IBIT271217P00010000)
option OPRA