Dark

IBIT20271217P34
IBIT Dec 17 2027 34.00 Put (IBIT271217P00034000)
option OPRA

EOD

Aug 20, 2026

4.58-12.261%(-0.64)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.8200	4.8200	4.5400	4.5800	-12.261%	12	831	0.000%
2026-08-19	5.1200	5.2200	5.1200	5.2200	-9.217%	4	832	-12.261%
2026-08-17	5.7500	5.7500	5.7500	5.7500	-1.203%	1	830	-20.348%
2026-08-14	5.8200	5.8200	5.8200	5.8200	+6.011%	1	830	-21.306%
2026-08-07	5.4900	5.4900	5.4900	5.4900	-1.081%	10	830	-16.576%
2026-08-06	5.5500	5.5500	5.5500	5.5500	-0.359%	1	830	-17.477%
2026-08-04	5.5600	5.5700	5.5600	5.5700	+5.094%	2	831	-17.774%
2026-07-21	5.3100	5.3100	5.3000	5.3000	-8.463%	2	832	-13.585%
2026-07-16	5.8000	5.8000	5.7900	5.7900	+2.297%	280	855	-20.898%
2026-07-15	5.7000	5.7000	5.6600	5.6600	-10.866%	7	883	-19.081%
2026-07-13	6.3500	6.3500	6.3500	6.3500	+1.763%	147	881	-27.874%
2026-07-09	6.2400	6.2400	6.2400	6.2400	-2.041%	10	734	-26.603%
2026-07-07	6.4000	6.4000	6.3700	6.3700	-2.896%	3	734	-28.100%
2026-07-06	6.5500	6.5600	6.5500	6.5600	-5.202%	2	734	-30.183%
2026-07-01	7.1400	7.1400	6.9200	6.9200	+0.875%	3	734	-33.815%
2026-06-29	7.2000	7.2000	6.8600	6.8600	-3.787%	288	732	-33.236%
2026-06-26	7.2500	7.2500	7.1200	7.1300	-2.993%	100	492	-35.764%
2026-06-25	7.3200	7.3500	7.3200	7.3500	+14.308%	2	539	-37.687%
2026-06-18	6.4300	6.4300	6.4300	6.4300	-12.398%	2	548	-28.771%
2026-06-09	7.3000	7.3400	7.3000	7.3400	-7.673%	30	548	-37.602%
2026-06-05	7.5000	7.9500	7.5000	7.9500	+14.719%	531	520	-42.390%
2026-06-04	6.9300	6.9300	6.9300	6.9300	+24.640%	50	253	-33.911%
2026-06-01	5.5600	5.5600	5.5600	5.5600	+6.923%	1	203	-17.626%
2026-05-28	5.2000	5.2000	5.2000	5.2000	-25.608%	14	202	-11.923%
2026-04-08	7.0000	7.0000	6.9900	6.9900	-10.955%	13	202	-34.478%
2026-04-02	7.8600	7.8600	7.8500	7.8500	+2.749%	13	202	-41.656%
2026-04-01	7.6400	7.6400	7.6400	7.6400	+6.111%	1	202	-40.052%
2026-03-25	7.3000	7.3000	7.2000	7.2000	-6.494%	18	201	-36.389%
2026-03-11	7.7500	7.7500	7.7000	7.7000	-6.553%	2	191	-40.519%
2026-03-02	8.2400	8.2400	8.2400	8.2400	+6.049%	2	193	-44.417%
2026-02-25	7.7700	7.7700	7.7700	7.7700	-3.478%	1	190	-41.055%
2026-02-20	8.0500	8.0500	8.0500	8.0500	-2.424%	1	190	-43.106%
2026-02-18	8.2500	8.2500	8.2500	8.2500	+0.121%	1	190	-44.485%
2026-02-17	8.2400	8.2400	8.2400	8.2400	+4.304%	1	190	-44.417%
2026-02-09	7.9000	7.9000	7.9000	7.9000	-2.829%	1	189	-42.025%
2026-02-06	8.1300	8.1300	8.1300	8.1300	-0.245%	2	188	-43.665%
2026-02-05	8.2500	8.2500	8.1500	8.1500	+22.006%	12	186	-43.804%
2026-02-03	6.4000	6.6800	6.4000	6.6800	+16.988%	24	181	-31.437%
2026-01-30	5.7100	5.7100	5.7100	5.7100	+13.294%	1	164	-19.790%
2026-01-23	5.0400	5.0400	5.0400	5.0400	-8.364%	3	165	-9.127%
2025-12-29	5.5000	5.5000	5.5000	5.5000	0.000%	1	165	-16.727%
2025-12-26	5.5000	5.5000	5.5000	5.5000	0.000%	2	166	-16.727%
2025-12-22	5.5000	5.5000	5.5000	5.5000	-7.095%	1	164	-16.727%
2025-12-17	5.9300	5.9400	5.9100	5.9200	+2.422%	4	163	-22.635%
2025-12-16	5.8100	5.8100	5.7600	5.7800	+1.940%	4	163	-20.761%
2025-12-12	5.6700	5.6900	5.6200	5.6700	+2.532%	13	163	-19.224%
2025-12-11	5.5500	5.5800	5.5200	5.5300	-9.046%	13	163	-17.179%
2025-11-25	6.0800	6.0800	6.0800	6.0800	-2.720%	52	163	-24.671%
2025-11-21	6.2500	6.2500	6.2500	6.2500	+34.698%	2	215	-26.720%
2025-10-16	4.5300	4.6400	4.5300	4.6400	+4.270%	3	213	-1.293%
2025-10-15	4.4500	4.4500	4.4500	4.4500	+22.253%	52	213	+2.921%
2025-09-25	3.6400	3.6400	3.6400	3.6400	0.000%	6	161	+25.824%
2025-09-22	3.5900	3.6400	3.5900	3.6400	+7.692%	12	155	+25.824%
2025-09-12	3.3800	3.3800	3.3800	3.3800	-8.152%	1	143	+35.503%
2025-09-09	3.6600	3.6900	3.6600	3.6800	-3.665%	12	142	+24.457%
2025-08-27	3.8200	3.8200	3.8200	3.8200	-1.546%	1	130	+19.895%
2025-08-25	3.9300	3.9300	3.8800	3.8800	+7.778%	7	131	+18.041%
2025-07-31	3.6000	3.6000	3.6000	3.6000	-1.370%	1	125	+27.222%
2025-07-30	3.6500	3.6500	3.6500	3.6500	-2.667%	60	124	+25.479%
2025-07-14	3.7500	3.7500	3.7500	3.7500	-5.542%	5	64	+22.133%
2025-07-11	4.0000	4.0000	3.9700	3.9700	-14.255%	8	64	+15.365%
2025-07-01	4.7500	4.7500	4.6300	4.6300	0.000%	2	68	-1.080%
2025-06-30	4.6200	4.6300	4.6200	4.6300	-1.907%	4	69	-1.080%
2025-06-26	4.6200	4.7200	4.6200	4.7200	-6.535%	2	65	-2.966%
2025-06-17	5.0500	5.0500	5.0500	5.0500	+5.428%	1	66	-9.307%
2025-06-10	4.7900	4.7900	4.7900	4.7900	-10.467%	2	67	-4.384%
2025-05-30	5.3500	5.3500	5.3500	5.3500	+1.905%	4	65	-14.393%
2025-05-29	5.2500	5.2500	5.2500	5.2500	+1.942%	1	63	-12.762%
2025-05-21	5.3000	5.3000	5.1500	5.1500	-2.830%	31	62	-11.068%
2025-05-20	5.3000	5.3000	5.3000	5.3000	-1.487%	10	66	-13.585%
2025-05-19	5.3900	5.3900	5.3800	5.3800	-1.103%	20	67	-14.870%
2025-05-16	5.5900	5.5900	5.4400	5.4400	-13.651%	50	47	-15.809%
2025-05-02	6.3000	6.3000	6.3000	6.3000	-3.522%	2	22	-27.302%
2025-05-01	6.5300	6.5300	6.5300	6.5300	-3.116%	1	23	-29.862%
2025-04-25	6.7400	6.7400	6.7400	6.7400	-2.177%	2	23	-32.047%
2025-04-22	6.8900	6.8900	6.8900	6.8900	-1.571%	1	24	-33.527%
2025-04-15	7.0000	7.0000	7.0000	7.0000	-14.945%	1	23	-34.571%
2025-04-10	8.2300	8.2300	8.2300	8.2300	-2.604%	2	22	-44.350%
2025-04-07	8.3500	8.4500	8.3500	8.4500	+15.280%	4	20	-45.799%
2025-03-27	7.3200	7.3300	7.3200	7.3300	-1.611%	15	16	-37.517%
2025-03-24	7.4500	7.4500	7.4500	7.4500	0.000%	1	1	-38.523%

.dark-mode .kF75nr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kF75nr{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P34IBIT Dec 17 2027 34.00 Put (IBIT271217P00034000)option OPRA

IBIT20271217P34
IBIT Dec 17 2027 34.00 Put (IBIT271217P00034000)
option OPRA