Dark

IBIT20271217P100
IBIT Dec 17 2027 100.00 Put (IBIT271217P00100000)
option OPRA

Inactive

Apr 8, 2026

59.58-1.797%(-1.09)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-08	59.5900	59.5900	59.5800	59.5800	-1.797%	50	66	0.000%
2026-04-06	60.6700	60.6700	60.6700	60.6700	+4.658%	3	66	-1.797%
2026-03-17	57.9700	57.9700	57.9700	57.9700	-6.015%	7	71	+2.777%
2026-02-17	61.6800	61.6800	61.6800	61.6800	+1.032%	1	1,320	-3.405%
2026-02-13	61.0500	61.0500	61.0500	61.0500	-2.554%	25	1,294	-2.408%
2026-02-12	62.6500	62.6500	62.6500	62.6500	+1.474%	6	1,294	-4.900%
2026-02-11	61.7400	61.7400	61.7400	61.7400	+0.932%	4	1,484	-3.499%
2026-02-10	61.1700	61.1700	61.1700	61.1700	+1.107%	1	1,484	-2.599%
2026-02-06	61.5500	61.5500	60.5000	60.5000	-6.056%	13	1,483	-1.521%
2026-02-05	61.8900	64.4000	61.8900	64.4000	+8.454%	6	1,483	-7.484%
2026-02-04	59.2700	59.3800	59.2700	59.3800	+4.121%	50	1,487	+0.337%
2026-02-03	56.9000	57.0300	56.9000	57.0300	+6.818%	2	1,537	+4.471%
2026-01-29	53.3900	53.3900	53.3900	53.3900	+5.618%	1	1,536	+11.594%
2026-01-28	50.5500	50.5500	50.5500	50.5500	-0.960%	1	1,535	+17.864%
2026-01-26	50.9400	51.0400	50.9400	51.0400	+0.571%	4	1,534	+16.732%
2026-01-21	51.1500	51.2500	50.7500	50.7500	+0.754%	160	1,534	+17.399%
2026-01-20	50.0100	50.4400	49.9400	50.3700	+4.981%	29	1,529	+18.285%
2026-01-16	47.9000	48.1200	47.7800	47.9800	+2.085%	159	1,428	+24.177%
2026-01-14	47.0000	47.0000	47.0000	47.0000	-6.169%	2	1,428	+26.766%
2026-01-09	50.0200	50.0900	50.0200	50.0900	-0.318%	2	1,429	+18.946%
2026-01-08	50.2500	50.2500	50.2500	50.2500	+0.560%	2	1,428	+18.567%
2026-01-07	49.8500	50.1000	49.6700	49.9700	+1.154%	38	1,427	+19.232%
2026-01-06	48.7300	49.7000	48.7300	49.4000	+1.961%	18	1,413	+20.607%
2026-01-05	48.5500	48.5500	48.4200	48.4500	-3.428%	4	1,405	+22.972%
2026-01-02	50.3000	50.3000	50.1200	50.1700	-1.531%	4	1,405	+18.756%
2025-12-30	50.9500	50.9500	50.9500	50.9500	-0.933%	1	1,402	+16.938%
2025-12-29	51.6900	51.7000	51.4100	51.4300	-0.213%	7	1,402	+15.847%
2025-12-26	51.8500	51.9800	51.5400	51.5400	-0.655%	77	1,405	+15.600%
2025-12-24	51.7900	51.8800	51.7900	51.8800	+0.660%	2	1,361	+14.842%
2025-12-23	51.4000	51.6900	51.2600	51.5400	+1.517%	14	1,361	+15.600%
2025-12-22	50.4700	50.9500	50.4300	50.7700	-1.685%	56	1,354	+17.353%
2025-12-19	51.4100	51.9200	51.3500	51.6400	-2.141%	30	1,319	+15.376%
2025-12-18	51.4400	52.7700	51.4400	52.7700	+3.960%	6	1,307	+12.905%
2025-12-17	50.7000	50.7600	50.7000	50.7600	-2.083%	2	1,304	+17.376%
2025-12-15	51.6600	51.8400	51.6600	51.8400	+1.827%	2	1,303	+14.931%
2025-12-12	50.8000	50.9100	50.8000	50.9100	+2.620%	2	1,302	+17.030%
2025-12-10	49.7000	49.7000	49.6000	49.6100	-1.057%	20	1,302	+20.097%
2025-12-04	50.1000	50.1400	50.1000	50.1400	-0.555%	35	1,302	+18.827%
2025-12-02	50.2700	50.4200	50.2700	50.4200	-3.038%	35	1,302	+18.167%
2025-11-26	52.0000	52.0000	52.0000	52.0000	-0.782%	2	1,302	+14.577%
2025-11-24	52.4100	52.4100	52.4100	52.4100	-1.577%	5	1,302	+13.681%
2025-11-21	53.2000	53.2500	53.1500	53.2500	+6.500%	32	1,297	+11.887%
2025-11-17	50.0000	50.0000	50.0000	50.0000	+2.817%	1	1,296	+19.160%
2025-11-14	48.6300	48.6300	48.6300	48.6300	+4.806%	1	1,295	+22.517%
2025-11-12	45.1700	46.4000	45.1700	46.4000	+2.541%	3	1,295	+28.405%
2025-11-11	45.1500	45.2500	45.1500	45.2500	0.000%	2	1,298	+31.669%
2025-11-05	45.2500	45.2500	45.2500	45.2500	-2.141%	1	1,298	+31.669%
2025-11-04	46.1300	46.2400	46.1300	46.2400	+7.786%	2	1,297	+28.849%
2025-10-31	42.6100	42.9000	42.6100	42.9000	+0.586%	2	1,297	+38.881%
2025-10-29	42.3900	42.6500	42.3900	42.6500	+2.524%	2	1,297	+39.695%
2025-10-28	41.3800	41.6000	41.3800	41.6000	-0.455%	2	1,297	+43.221%
2025-10-27	41.5100	41.8300	41.5100	41.7900	-4.151%	4	1,295	+42.570%
2025-10-24	43.3700	43.6000	43.3700	43.6000	-0.069%	4	1,295	+36.651%
2025-10-23	43.8900	44.1700	43.6300	43.6300	-1.756%	18	1,293	+36.557%
2025-10-22	44.3800	44.7400	44.3600	44.4100	-1.311%	8	1,290	+34.159%
2025-10-17	45.0000	45.0000	45.0000	45.0000	+2.157%	15	1,289	+32.400%
2025-10-16	44.0500	44.0500	44.0500	44.0500	+1.850%	10	1,274	+35.255%
2025-10-15	43.2500	43.2500	43.2500	43.2500	+1.645%	15	1,264	+37.757%
2025-10-14	43.0900	43.1000	42.5500	42.5500	+2.902%	30	1,249	+40.024%
2025-10-13	41.3500	41.3500	41.3500	41.3500	+5.083%	20	1,234	+44.087%
2025-10-09	39.2200	39.3500	39.2200	39.3500	-4.490%	2	1,214	+51.410%
2025-09-30	41.2000	41.2000	41.2000	41.2000	+2.233%	1	1,212	+44.612%
2025-09-29	40.3000	40.3000	40.3000	40.3000	+4.081%	1	1,213	+47.841%
2025-09-18	38.7200	38.7200	38.7200	38.7200	-2.222%	1	1,212	+53.874%
2025-09-17	39.5200	39.6000	39.5200	39.6000	-0.252%	2	1,211	+50.455%
2025-09-12	39.6300	39.7000	39.6300	39.7000	-3.406%	3	1,209	+50.076%
2025-09-08	41.1000	41.1000	41.1000	41.1000	-1.439%	2	1,206	+44.964%
2025-09-05	41.0000	41.7000	41.0000	41.7000	+1.460%	32	1,206	+42.878%
2025-08-28	40.7600	41.1000	40.7200	41.1000	-0.122%	40	1,206	+44.964%
2025-08-21	41.1500	41.1500	41.1500	41.1500	+1.130%	1	1,186	+44.787%
2025-08-20	40.6900	40.6900	40.6900	40.6900	-0.756%	5	1,185	+46.424%
2025-08-19	40.8300	41.0000	40.8300	41.0000	+4.699%	51	1,180	+45.317%
2025-08-14	39.1600	39.1600	39.1600	39.1600	+2.513%	1	1,129	+52.145%
2025-08-13	38.8000	38.8000	38.2000	38.2000	-2.127%	102	1,129	+55.969%
2025-08-12	39.1500	39.2300	38.8500	39.0300	+0.463%	605	1,029	+52.652%
2025-08-11	39.2000	39.2000	38.8500	38.8500	-4.896%	186	465	+53.359%
2025-08-01	40.0000	40.8500	40.0000	40.8500	+4.023%	2	410	+45.851%
2025-07-31	39.1000	39.2700	39.1000	39.2700	-0.607%	2	409	+51.719%
2025-07-30	39.1000	39.5100	39.1000	39.5100	-0.051%	2	409	+50.797%
2025-07-29	39.5300	39.5300	39.5300	39.5300	-1.911%	5	409	+50.721%
2025-07-25	40.3000	40.3000	40.3000	40.3000	+2.649%	23	409	+47.841%
2025-07-24	39.2700	39.2700	39.2600	39.2600	-0.934%	4	409	+51.758%
2025-07-23	39.6300	39.6300	39.6300	39.6300	+0.660%	1	409	+50.341%
2025-07-22	39.5700	39.5700	39.1000	39.3700	-1.006%	5	409	+51.334%
2025-07-21	39.7700	39.7700	39.7700	39.7700	-0.025%	1	409	+49.811%
2025-07-18	39.6000	39.7800	39.6000	39.7800	+0.404%	15	409	+49.774%
2025-07-17	39.6200	39.6200	39.6200	39.6200	0.000%	1	399	+50.379%
2025-07-16	39.6200	39.6200	39.6200	39.6200	-0.050%	1	398	+50.379%
2025-07-15	39.6400	39.6400	39.6400	39.6400	+2.694%	4	398	+50.303%
2025-07-14	38.3500	38.7500	38.3500	38.6000	-3.112%	8	394	+54.352%
2025-07-11	39.8400	39.8400	39.8400	39.8400	-6.259%	5	391	+49.548%
2025-07-09	42.5000	42.5000	42.5000	42.5000	-2.746%	1	386	+40.188%
2025-07-07	43.7000	43.7000	43.7000	43.7000	+0.761%	8	385	+36.339%
2025-07-03	43.1200	43.3700	43.1200	43.3700	-0.299%	3	383	+37.376%
2025-07-02	43.7500	43.7500	43.5000	43.5000	-2.027%	6	383	+36.966%
2025-06-26	44.4000	44.4000	44.4000	44.4000	-4.823%	30	383	+34.189%
2025-06-23	46.6500	46.6500	46.6500	46.6500	+1.545%	14	383	+27.717%
2025-06-18	45.9400	45.9400	45.9400	45.9400	-0.563%	2	381	+29.691%
2025-06-17	45.0000	46.2000	45.0000	46.2000	+2.667%	250	381	+28.961%
2025-06-16	45.0000	45.0000	45.0000	45.0000	-0.881%	101	314	+32.400%
2025-06-13	45.4000	45.4000	45.4000	45.4000	+1.453%	200	313	+31.233%
2025-06-12	44.9000	44.9000	44.7500	44.7500	+0.089%	200	213	+33.140%
2025-06-10	44.7100	44.7100	44.7100	44.7100	-0.865%	3	121	+33.259%
2025-06-09	45.0900	45.1000	45.0900	45.1000	-2.275%	5	118	+32.106%
2025-06-06	46.1500	46.1500	46.1500	46.1500	-1.072%	100	123	+29.101%
2025-06-05	46.6500	46.6500	46.6500	46.6500	+0.150%	1	73	+27.717%
2025-06-02	46.5800	46.5800	46.5800	46.5800	-0.364%	1	72	+27.909%
2025-05-30	47.0600	47.0600	46.7500	46.7500	+2.186%	4	71	+27.444%
2025-05-29	45.7500	45.7500	45.7500	45.7500	-0.218%	1	72	+30.230%
2025-05-28	46.0000	46.0000	45.8500	45.8500	+1.438%	3	71	+29.945%
2025-05-27	45.2000	45.2000	45.2000	45.2000	-1.310%	5	68	+31.814%
2025-05-23	45.5500	45.8000	45.5500	45.8000	+0.219%	4	61	+30.087%
2025-05-21	45.1000	46.5100	45.1000	45.7000	-2.766%	44	61	+30.372%
2025-05-16	47.0000	47.1500	47.0000	47.0000	-0.927%	20	47	+26.766%
2025-05-15	47.7700	47.7700	47.4400	47.4400	+1.151%	14	45	+25.590%
2025-05-14	47.4300	47.4300	46.9000	46.9000	-1.760%	3	45	+27.036%
2025-05-13	47.7400	47.7400	47.7400	47.7400	-0.042%	1	43	+24.801%
2025-05-12	47.1500	48.2500	47.1500	47.7600	+0.084%	8	43	+24.749%
2025-05-09	48.2400	48.2400	47.7200	47.7200	-3.205%	26	45	+24.853%
2025-05-08	49.5400	49.5400	49.3000	49.3000	-1.793%	2	45	+20.852%
2025-05-07	50.2500	50.2500	50.2000	50.2000	-1.991%	5	45	+18.685%
2025-05-06	51.1800	51.2200	51.1800	51.2200	+0.235%	2	42	+16.322%
2025-05-05	51.5000	51.5000	51.1000	51.1000	+1.429%	12	42	+16.595%
2025-05-02	50.5700	50.5800	50.3800	50.3800	-0.435%	8	39	+18.261%
2025-05-01	50.7500	50.7500	50.6000	50.6000	-2.222%	2	38	+17.747%
2025-04-30	51.9400	51.9400	51.7500	51.7500	+0.976%	2	39	+15.130%
2025-04-29	51.2500	51.2500	51.2500	51.2500	-0.678%	1	38	+16.254%
2025-04-28	51.6000	51.6000	51.6000	51.6000	+0.331%	1	38	+15.465%
2025-04-25	51.6600	51.6600	51.4300	51.4300	-0.810%	6	37	+15.847%
2025-04-24	51.9600	51.9600	51.8500	51.8500	-3.892%	3	37	+14.908%
2025-04-21	54.3000	54.3000	53.9500	53.9500	-1.820%	30	37	+10.436%
2025-04-17	54.9500	54.9500	54.9500	54.9500	+1.197%	2	43	+8.426%
2025-04-16	55.3900	55.4300	54.3000	54.3000	-4.081%	31	43	+9.724%
2025-04-10	56.6100	56.6100	56.6100	56.6100	+0.801%	1	12	+5.246%
2025-04-09	56.1600	56.1600	56.1600	56.1600	-0.426%	10	11	+6.090%
2025-04-03	56.4000	56.4000	56.4000	56.4000	0.000%	1	1	+5.638%

.dark-mode .S8jWPC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S8jWPC{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P100IBIT Dec 17 2027 100.00 Put (IBIT271217P00100000)option OPRA

IBIT20271217P100
IBIT Dec 17 2027 100.00 Put (IBIT271217P00100000)
option OPRA