Dark

IBIT20271217P15
IBIT Dec 17 2027 15.00 Put (IBIT271217P00015000)
option OPRA

EOD

Aug 20, 2026

0.6300-14.865%(-0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7000	0.7000	0.6300	0.6300	-14.865%	2	20,948	0.000%
2026-08-19	0.7300	0.7400	0.7300	0.7400	-6.329%	8	20,949	-14.865%
2026-08-18	0.7900	0.7900	0.7900	0.7900	+1.282%	50	20,941	-20.253%
2026-08-14	0.8000	0.8000	0.7800	0.7800	+1.299%	4	20,928	-19.231%
2026-08-13	0.7700	0.7700	0.7500	0.7700	-1.282%	5	20,924	-18.182%
2026-08-12	0.8100	0.8100	0.7700	0.7800	+5.405%	160	20,925	-19.231%
2026-08-10	0.7400	0.7400	0.7400	0.7400	-5.128%	20	20,924	-14.865%
2026-08-04	0.7800	0.7800	0.7800	0.7800	+6.849%	1	20,905	-19.231%
2026-08-03	0.7300	0.7300	0.7300	0.7300	-5.195%	1	20,904	-13.699%
2026-07-31	0.8100	0.8100	0.7700	0.7700	+2.667%	5	20,904	-18.182%
2026-07-30	0.7500	0.7500	0.7500	0.7500	+1.351%	10	20,899	-16.000%
2026-07-28	0.7900	0.7900	0.7400	0.7400	+1.370%	14	20,889	-14.865%
2026-07-21	0.7100	0.7300	0.7100	0.7300	-3.947%	2	20,875	-13.699%
2026-07-20	0.7700	0.7700	0.7600	0.7600	-1.299%	3	20,874	-17.105%
2026-07-16	0.7600	0.7800	0.7600	0.7700	-12.500%	4	20,875	-18.182%
2026-07-07	0.8800	0.8800	0.8800	0.8800	-8.333%	1	20,875	-28.409%
2026-07-02	0.9600	0.9600	0.9600	0.9600	-2.041%	20,000	931	-34.375%
2026-06-30	0.9900	1.0000	0.9800	0.9800	-7.547%	272	1,148	-35.714%
2026-06-25	1.0600	1.0600	1.0600	1.0600	+3.922%	1	1,201	-40.566%
2026-06-23	1.0200	1.0200	1.0200	1.0200	+4.082%	2	1,201	-38.235%
2026-06-18	0.9800	0.9800	0.9800	0.9800	+2.083%	1	1,199	-35.714%
2026-06-15	0.8900	0.9600	0.8900	0.9600	-11.927%	55	1,199	-34.375%
2026-06-12	1.0900	1.0900	1.0900	1.0900	-2.679%	1	1,244	-42.202%
2026-06-08	1.0700	1.1200	1.0700	1.1200	-8.197%	151	1,319	-43.750%
2026-06-05	1.1800	1.2200	1.1800	1.2200	+0.826%	4	1,245	-48.361%
2026-06-04	1.1600	1.2100	1.0900	1.2100	+10.000%	106	1,243	-47.934%
2026-06-03	1.1100	1.1100	1.1000	1.1000	+10.000%	6	1,232	-42.727%
2026-06-02	1.2400	1.2400	1.0000	1.0000	+5.263%	2	1,232	-37.000%
2026-06-01	0.9500	0.9500	0.9500	0.9500	+2.151%	1	1,233	-33.684%
2026-05-29	0.9300	0.9300	0.9300	0.9300	+5.682%	30	1,233	-32.258%
2026-05-22	0.8900	0.8900	0.8800	0.8800	-9.278%	250	1,263	-28.409%
2026-05-18	0.9700	0.9800	0.9600	0.9700	0.000%	511	1,123	-35.052%
2026-05-15	0.9700	0.9700	0.9700	0.9700	-2.020%	50	1,131	-35.052%
2026-05-05	1.0300	1.0300	0.9900	0.9900	-2.941%	85	1,400	-36.364%
2026-05-04	1.0200	1.0200	1.0200	1.0200	-4.673%	1	1,388	-38.235%
2026-04-30	1.1000	1.1000	1.0600	1.0700	0.000%	112	1,388	-41.121%
2026-04-28	1.0700	1.0700	1.0700	1.0700	-2.727%	10	1,450	-41.121%
2026-04-27	1.0900	1.1000	1.0900	1.1000	+3.774%	21	1,440	-42.727%
2026-04-23	1.0600	1.0600	1.0600	1.0600	-5.357%	10	1,450	-40.566%
2026-04-21	1.1200	1.1200	1.1200	1.1200	+0.901%	10	1,440	-43.750%
2026-04-20	1.1100	1.1100	1.1100	1.1100	-8.264%	1	1,440	-43.243%
2026-04-16	1.2100	1.2100	1.2100	1.2100	+0.833%	5	1,441	-47.934%
2026-04-14	1.1800	1.2000	1.1800	1.2000	-8.397%	21	1,446	-47.500%
2026-04-09	1.3300	1.3700	1.3100	1.3100	-10.884%	133	1,434	-51.908%
2026-04-06	1.4600	1.4700	1.4600	1.4700	-3.922%	10	1,377	-57.143%
2026-03-11	1.5300	1.5300	1.5300	1.5300	+2.685%	1	1,373	-58.824%
2026-03-10	1.4900	1.4900	1.4900	1.4900	-4.487%	1	1,374	-57.718%
2026-03-09	1.5700	1.5700	1.5600	1.5600	-0.637%	8	1,373	-59.615%
2026-03-06	1.5700	1.5700	1.5700	1.5700	+9.028%	10	1,384	-59.873%
2026-03-04	1.4800	1.4900	1.4400	1.4400	-5.882%	39	1,389	-56.250%
2026-03-02	1.5700	1.5700	1.5300	1.5300	-1.923%	109	1,377	-58.824%
2026-02-26	1.5600	1.5600	1.5600	1.5600	-0.637%	1	1,337	-59.615%
2026-02-25	1.5800	1.5800	1.5700	1.5700	-8.187%	11	1,337	-59.873%
2026-02-24	1.7100	1.7100	1.7100	1.7100	+11.039%	1	1,337	-63.158%
2026-02-20	1.5800	1.5800	1.5400	1.5400	-5.521%	6	1,336	-59.091%
2026-02-18	1.6200	1.6300	1.6200	1.6300	+4.487%	181	1,330	-61.350%
2026-02-13	1.5600	1.5600	1.5600	1.5600	-5.455%	10	1,150	-59.615%
2026-02-12	1.6500	1.6500	1.6500	1.6500	-1.198%	2	1,150	-61.818%
2026-02-11	1.7000	1.7000	1.6700	1.6700	+0.602%	96	1,148	-62.275%
2026-02-09	1.6600	1.6600	1.6600	1.6600	0.000%	1	1,077	-62.048%
2026-02-06	1.6900	1.6900	1.6600	1.6600	-13.542%	11	1,077	-62.048%
2026-02-05	1.6400	1.9200	1.6400	1.9200	+39.130%	549	1,071	-67.188%
2026-02-04	1.3700	1.3800	1.3700	1.3800	+8.661%	23	665	-54.348%
2026-02-02	1.2700	1.2700	1.2700	1.2700	+17.593%	1	665	-50.394%
2026-01-27	1.0800	1.0900	1.0800	1.0800	-0.917%	12	664	-41.667%
2026-01-21	1.0900	1.0900	1.0900	1.0900	0.000%	2	668	-42.202%
2026-01-20	1.0800	1.1100	1.0800	1.0900	+7.921%	23	668	-42.202%
2026-01-15	1.0300	1.0300	0.9900	1.0100	0.000%	14	660	-37.624%
2026-01-14	1.0100	1.0100	1.0100	1.0100	-8.182%	10	654	-37.624%
2026-01-08	1.1000	1.1000	1.1000	1.1000	+0.917%	10	644	-42.727%
2026-01-06	1.0800	1.0900	1.0800	1.0900	+0.926%	14	634	-42.202%
2026-01-05	1.0900	1.0900	1.0800	1.0800	-10.744%	13	607	-41.667%
2025-12-26	1.2100	1.2100	1.2100	1.2100	+5.217%	1	607	-47.934%
2025-12-22	1.1200	1.1500	1.1200	1.1500	-4.167%	15	606	-45.217%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-3.226%	3	593	-47.500%
2025-12-15	1.2400	1.2400	1.2400	1.2400	+7.826%	1	593	-49.194%
2025-12-10	1.1500	1.1500	1.1500	1.1500	0.000%	2	593	-45.217%
2025-12-03	1.1500	1.1500	1.1500	1.1500	-2.542%	1	591	-45.217%
2025-12-02	1.1900	1.1900	1.1800	1.1800	-4.839%	3	590	-46.610%
2025-11-26	1.2400	1.2400	1.2400	1.2400	-0.800%	1	591	-49.194%
2025-11-25	1.2500	1.2500	1.2500	1.2500	0.000%	2	591	-49.600%
2025-11-24	1.2400	1.2600	1.2400	1.2500	+2.459%	5	589	-49.600%
2025-11-20	1.2200	1.2200	1.2200	1.2200	+1.667%	1	586	-48.361%
2025-11-19	1.2200	1.2200	1.2000	1.2000	+9.091%	15	586	-47.500%
2025-11-14	1.1000	1.1000	1.1000	1.1000	+17.021%	16	586	-42.727%
2025-10-30	0.9400	0.9400	0.9400	0.9400	+2.174%	3	570	-32.979%
2025-10-29	0.9200	0.9200	0.9200	0.9200	-5.155%	7	567	-31.522%
2025-10-27	0.9700	0.9700	0.9700	0.9700	-8.491%	1	567	-35.052%
2025-10-21	1.0600	1.0600	1.0600	1.0600	0.000%	1	567	-40.566%
2025-10-20	1.0400	1.0600	1.0400	1.0600	-3.636%	2	567	-40.566%
2025-10-17	1.1000	1.1000	1.1000	1.1000	+3.774%	1	565	-42.727%
2025-10-16	1.0100	1.0600	1.0100	1.0600	+9.278%	5	564	-40.566%
2025-10-14	0.9700	0.9700	0.9700	0.9700	+4.301%	1	561	-35.052%
2025-10-13	0.9300	0.9300	0.9300	0.9300	+1.087%	10	561	-32.258%
2025-10-10	0.8700	0.9200	0.8700	0.9200	+10.843%	5	555	-31.522%
2025-10-06	0.8200	0.8300	0.8100	0.8300	+1.220%	1,001	551	-24.096%
2025-09-24	0.8200	0.8200	0.8200	0.8200	+9.333%	1	1,148	-23.171%
2025-09-16	0.7500	0.7500	0.7500	0.7500	-3.846%	1	1,147	-16.000%
2025-09-12	0.7800	0.7800	0.7800	0.7800	-3.704%	1	1,146	-19.231%
2025-09-03	0.8000	0.8200	0.8000	0.8100	-1.220%	1,005	1,147	-22.222%
2025-08-29	0.8500	0.8500	0.8200	0.8200	-3.529%	10	147	-23.171%
2025-08-25	0.8500	0.8500	0.8500	0.8500	+2.410%	1	147	-25.882%
2025-08-19	0.8300	0.8300	0.8300	0.8300	+2.469%	1	147	-24.096%
2025-08-14	0.8100	0.8100	0.8100	0.8100	+1.250%	5	147	-22.222%
2025-08-12	0.8000	0.8000	0.8000	0.8000	0.000%	19	142	-21.250%
2025-08-11	0.8000	0.8000	0.8000	0.8000	+1.266%	54	123	-21.250%
2025-08-08	0.7900	0.7900	0.7900	0.7900	-3.659%	20	74	-20.253%
2025-08-01	0.8000	0.8200	0.8000	0.8200	+9.333%	26	54	-23.171%
2025-07-31	0.7500	0.7500	0.7500	0.7500	-8.537%	1	49	-16.000%
2025-07-16	0.8200	0.8200	0.8200	0.8200	-10.870%	1	49	-23.171%
2025-07-02	0.9200	0.9200	0.9200	0.9200	-8.000%	1	48	-31.522%
2025-06-25	1.0000	1.0000	1.0000	1.0000	+3.093%	18	48	-37.000%
2025-06-24	1.0000	1.0000	0.9700	0.9700	+2.105%	21	48	-35.052%
2025-06-17	0.9500	0.9500	0.9500	0.9500	-6.863%	1	48	-33.684%
2025-06-04	1.0200	1.0200	1.0200	1.0200	0.000%	10	49	-38.235%
2025-06-02	1.0200	1.0200	1.0200	1.0200	-4.673%	1	43	-38.235%
2025-05-30	1.0700	1.0700	1.0700	1.0700	-2.727%	2	43	-41.121%
2025-05-15	1.0500	1.1000	1.0500	1.1000	-15.385%	17	43	-42.727%
2025-04-11	1.2900	1.3000	1.2900	1.3000	-3.704%	22	36	-51.538%
2025-04-09	1.5000	1.5000	1.3500	1.3500	-10.000%	21	25	-53.333%
2025-04-08	1.5000	1.5000	1.5000	1.5000	+20.000%	1	5	-58.000%
2025-04-04	1.2500	1.2500	1.2500	1.2500	-0.794%	6	4	-49.600%
2025-04-01	1.2600	1.2600	1.2600	1.2600	0.000%	1	0	-50.000%

.dark-mode .pkgjjv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pkgjjv{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P15IBIT Dec 17 2027 15.00 Put (IBIT271217P00015000)option OPRA

IBIT20271217P15
IBIT Dec 17 2027 15.00 Put (IBIT271217P00015000)
option OPRA