Dark

IBIT20271217P35
IBIT Dec 17 2027 35.00 Put (IBIT271217P00035000)
option OPRA

EOD

Aug 20, 2026

4.98-9.455%(-0.52)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.2200	5.2200	4.9500	4.9800	-9.455%	78	4,664	0.000%
2026-08-19	5.6200	5.6200	5.5000	5.5000	-12.420%	21	4,684	-9.455%
2026-08-14	6.4000	6.4000	6.2800	6.2800	+0.641%	15	4,672	-20.701%
2026-08-13	6.1900	6.2400	6.1600	6.2400	-0.319%	61	4,658	-20.192%
2026-08-12	6.2000	6.2600	6.2000	6.2600	+5.210%	62	4,597	-20.447%
2026-08-10	5.9500	5.9500	5.9500	5.9500	+0.847%	19	4,650	-16.303%
2026-08-07	5.9000	5.9000	5.9000	5.9000	-0.840%	50	4,631	-15.593%
2026-08-05	6.0000	6.0000	5.9500	5.9500	-1.490%	400	4,581	-16.303%
2026-08-04	6.0500	6.0500	6.0400	6.0400	-0.165%	2	4,650	-17.550%
2026-08-03	6.0500	6.0500	6.0500	6.0500	-3.816%	125	4,648	-17.686%
2026-07-31	6.3500	6.3500	6.2900	6.2900	+6.071%	11	4,648	-20.827%
2026-07-30	6.0000	6.0000	5.9300	5.9300	-4.509%	131	4,649	-16.020%
2026-07-24	6.2100	6.2100	6.2100	6.2100	+5.792%	3	4,652	-19.807%
2026-07-22	5.8700	5.8700	5.8700	5.8700	+2.087%	10	4,655	-15.162%
2026-07-21	5.8300	5.8300	5.7500	5.7500	-9.875%	4	4,645	-13.391%
2026-07-14	6.3800	6.3800	6.3800	6.3800	-4.776%	2	4,685	-21.944%
2026-07-13	6.8200	6.8200	6.7000	6.7000	-6.162%	68	4,683	-25.672%
2026-07-02	7.1400	7.1400	7.1400	7.1400	-8.462%	3	4,642	-30.252%
2026-06-30	7.8200	7.8200	7.8000	7.8000	+0.386%	17	4,653	-36.154%
2026-06-29	7.7700	7.7700	7.7700	7.7700	+1.436%	1	4,642	-35.907%
2026-06-26	7.8500	7.8500	7.6600	7.6600	-2.668%	6	4,642	-34.987%
2026-06-25	8.0700	8.0700	7.8400	7.8700	-1.006%	21	4,643	-36.722%
2026-06-24	7.3300	7.9500	7.3300	7.9500	+10.879%	7	4,622	-37.358%
2026-06-23	7.1500	7.1700	7.1500	7.1700	+6.222%	5	4,622	-30.544%
2026-06-22	6.6700	6.8000	6.6700	6.7500	-3.156%	11	4,618	-26.222%
2026-06-18	6.9700	6.9700	6.9700	6.9700	+5.606%	1	4,610	-28.551%
2026-06-16	6.6000	6.6000	6.6000	6.6000	+0.763%	1	4,610	-24.545%
2026-06-15	6.6000	6.6000	6.5500	6.5500	-15.484%	151	4,609	-23.969%
2026-06-10	7.8000	7.8000	7.7400	7.7500	-1.650%	6	4,611	-35.742%
2026-06-09	7.8600	7.8800	7.8600	7.8800	+5.348%	101	4,610	-36.802%
2026-06-08	7.4900	7.5000	7.4800	7.4800	-8.333%	10	4,560	-33.422%
2026-06-05	8.1300	8.1700	8.0500	8.1600	+8.800%	12	4,565	-38.971%
2026-06-04	7.3500	7.5000	7.3500	7.5000	+9.489%	6	4,567	-33.600%
2026-06-03	6.8500	6.8500	6.8500	6.8500	+0.735%	10	4,567	-27.299%
2026-06-02	6.5500	6.8000	6.5300	6.8000	+17.040%	19	4,579	-26.765%
2026-05-29	5.8100	5.8100	5.8100	5.8100	+1.043%	1	4,571	-14.286%
2026-05-28	5.8300	5.8300	5.7500	5.7500	+4.927%	3	4,572	-13.391%
2026-05-26	5.4800	5.4800	5.4800	5.4800	-3.009%	1	4,572	-9.124%
2026-05-18	5.6500	5.6500	5.6500	5.6500	+6.604%	5	4,573	-11.858%
2026-05-12	5.3000	5.3000	5.3000	5.3000	-1.304%	1	4,568	-6.038%
2026-05-06	5.3700	5.3700	5.3700	5.3700	0.000%	1	4,567	-7.263%
2026-05-05	5.4000	5.5000	5.3500	5.3700	-6.609%	115	4,568	-7.263%
2026-05-01	5.7500	5.7500	5.7500	5.7500	-2.542%	4	4,559	-13.391%
2026-04-30	5.9000	5.9000	5.9000	5.9000	-0.673%	5	4,559	-15.593%
2026-04-24	5.9400	5.9400	5.9400	5.9400	-0.168%	1	4,554	-16.162%
2026-04-22	5.9500	5.9500	5.9500	5.9500	-6.447%	75	4,630	-16.303%
2026-04-20	6.4400	6.4400	6.3600	6.3600	+2.581%	2	4,632	-21.698%
2026-04-17	6.2200	6.2500	6.2000	6.2000	-6.061%	81	4,633	-19.677%
2026-04-15	6.7000	6.7000	6.6000	6.6000	-1.198%	20	4,631	-24.545%
2026-04-14	6.6700	6.6800	6.6700	6.6800	-5.915%	13	4,631	-25.449%
2026-04-13	7.5000	7.5000	7.1000	7.1000	+0.282%	140	4,644	-29.859%
2026-04-10	7.2500	7.2500	7.0300	7.0800	-4.839%	6	4,784	-29.661%
2026-04-08	7.4500	7.4500	7.4400	7.4400	-12.881%	13	4,785	-33.065%
2026-03-27	8.4700	8.5400	8.4700	8.5400	+4.785%	6	4,772	-41.686%
2026-03-26	8.0100	8.1500	8.0100	8.1500	+1.875%	3	4,770	-38.896%
2026-03-20	8.0000	8.0000	7.9500	8.0000	+1.911%	11	4,775	-37.750%
2026-03-19	7.8500	7.8500	7.8500	7.8500	+0.128%	2	4,769	-36.561%
2026-03-18	7.8400	7.8400	7.8400	7.8400	+1.951%	2	4,767	-36.480%
2026-03-13	7.6900	7.6900	7.6900	7.6900	-6.220%	2	4,765	-35.241%
2026-03-11	8.2000	8.2000	8.2000	8.2000	+4.859%	2,000	4,766	-39.268%
2026-03-05	7.8200	7.8200	7.8200	7.8200	+2.895%	20	3,097	-36.317%
2026-03-04	7.9000	7.9000	7.6000	7.6000	-10.588%	133	3,097	-34.474%
2026-02-26	8.5000	8.5000	8.5000	8.5000	+1.796%	1	2,994	-41.412%
2026-02-25	8.7300	8.7300	8.3500	8.3500	-7.735%	262	2,942	-40.359%
2026-02-24	9.0500	9.0500	9.0500	9.0500	+2.260%	100	2,942	-44.972%
2026-02-23	8.8100	8.8500	8.8100	8.8500	+1.724%	4	2,842	-43.729%
2026-02-18	8.4500	8.7000	8.4500	8.7000	-0.229%	2	2,842	-42.759%
2026-02-17	8.7200	8.7200	8.7200	8.7200	-0.909%	1	2,843	-42.890%
2026-02-11	8.7500	8.9000	8.7500	8.8000	+2.445%	8	2,856	-43.409%
2026-02-10	8.2000	8.5900	8.2000	8.5900	+1.657%	6	2,859	-42.026%
2026-02-09	8.4500	8.4500	8.4500	8.4500	+1.807%	1	2,861	-41.065%
2026-02-06	8.5000	8.8000	8.3000	8.3000	-14.079%	48	2,862	-40.000%
2026-02-05	8.1800	9.6900	8.1800	9.6600	+24.645%	969	2,863	-48.447%
2026-02-04	7.5500	7.8000	7.5000	7.7500	+5.442%	30	2,497	-35.742%
2026-02-03	6.9500	7.3500	6.9500	7.3500	+8.088%	16	2,503	-32.245%
2026-02-02	6.8000	6.8500	6.7400	6.8000	+9.677%	24	2,504	-26.765%
2026-01-30	6.2000	6.2000	6.2000	6.2000	+3.333%	1	2,503	-19.677%
2026-01-29	6.0000	6.0000	6.0000	6.0000	+9.091%	11	2,503	-17.000%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+2.041%	2	2,502	-9.455%
2026-01-23	5.3900	5.3900	5.3900	5.3900	+1.698%	10	2,504	-7.607%
2026-01-22	5.3000	5.3000	5.3000	5.3000	+6.000%	1	2,509	-6.038%
2026-01-16	4.9500	5.1500	4.9500	5.0000	+3.093%	37	2,508	-0.400%
2026-01-14	4.8500	4.8500	4.8500	4.8500	-3.000%	2	2,508	+2.680%
2026-01-13	5.0500	5.0500	5.0000	5.0000	-6.542%	14	2,510	-0.400%
2026-01-09	5.2800	5.3500	5.2500	5.3500	-0.926%	8	2,504	-6.916%
2026-01-08	5.4000	5.4000	5.4000	5.4000	+3.250%	2	2,502	-7.778%
2026-01-06	5.0500	5.2300	5.0500	5.2300	-3.148%	16	2,501	-4.780%
2026-01-02	5.4000	5.4000	5.4000	5.4000	-6.412%	1	2,500	-7.778%
2025-12-31	5.7000	5.8000	5.6000	5.7700	+1.228%	5,000	2,861	-13.692%
2025-12-30	5.7500	5.7500	5.7000	5.7000	-2.564%	6	2,861	-12.632%
2025-12-29	5.8500	5.8500	5.8500	5.8500	-2.500%	5	2,858	-14.872%
2025-12-24	6.0500	6.0500	6.0000	6.0000	-5.512%	66	2,832	-17.000%
2025-12-17	6.0700	6.3500	6.0700	6.3500	+4.959%	5	2,832	-21.575%
2025-12-16	6.1700	6.1700	6.0500	6.0500	-5.024%	4	2,835	-17.686%
2025-12-15	6.3900	6.3900	6.3700	6.3700	+5.814%	7	2,834	-21.821%
2025-12-12	6.0000	6.0400	5.9800	6.0200	+2.555%	13	2,835	-17.276%
2025-12-11	5.9000	5.9200	5.8500	5.8700	+2.802%	13	2,842	-15.162%
2025-12-09	5.8000	5.8000	5.7000	5.7100	-3.220%	9	2,836	-12.785%
2025-12-02	6.0000	6.0000	5.9000	5.9000	-0.673%	53	2,836	-15.593%
2025-11-28	5.9400	5.9400	5.9400	5.9400	-7.188%	1	2,798	-16.162%
2025-11-25	6.5000	6.5000	6.4000	6.4000	-0.775%	62	2,798	-22.188%
2025-11-24	6.5000	6.5000	6.4500	6.4500	-4.018%	11	2,807	-22.791%
2025-11-21	6.7200	6.7200	6.7200	6.7200	+12.000%	20	2,812	-25.893%
2025-11-20	5.9900	6.0000	5.9900	6.0000	-3.226%	101	2,832	-17.000%
2025-11-19	5.8000	6.2000	5.8000	6.2000	+11.712%	59	2,932	-19.677%
2025-11-14	5.5600	5.5600	5.5500	5.5500	+2.778%	43	2,873	-10.270%
2025-11-13	5.3400	5.4000	5.3400	5.4000	+13.684%	101	2,864	-7.778%
2025-11-03	4.7500	4.7500	4.7500	4.7500	+1.064%	1	2,765	+4.842%
2025-10-30	4.7000	4.7800	4.6500	4.7000	+1.075%	29	2,765	+5.957%
2025-10-29	4.6800	4.6800	4.6500	4.6500	+4.494%	6	2,794	+7.097%
2025-10-28	4.4500	4.4500	4.4500	4.4500	-1.111%	2	2,789	+11.910%
2025-10-27	4.5000	4.5000	4.5000	4.5000	-9.091%	4	2,783	+10.667%
2025-10-21	4.9500	4.9500	4.9500	4.9500	+1.020%	4	2,783	+0.606%
2025-10-20	4.9000	4.9000	4.9000	4.9000	-5.950%	4	2,779	+1.633%
2025-10-17	5.2100	5.2100	5.2100	5.2100	+10.381%	1	2,779	-4.415%
2025-10-16	4.7200	4.7200	4.7200	4.7200	-0.632%	1	2,778	+5.508%
2025-10-14	4.7500	4.7500	4.7500	4.7500	+11.765%	1	2,778	+4.842%
2025-10-10	4.2500	4.2500	4.2500	4.2500	+22.832%	1	2,777	+17.176%
2025-10-06	3.4600	3.4600	3.4600	3.4600	-5.722%	5	2,776	+43.931%
2025-10-01	3.6700	3.6700	3.6700	3.6700	-8.706%	100	2,776	+35.695%
2025-09-25	3.9900	4.1000	3.9800	4.0200	+8.649%	74	2,676	+23.881%
2025-09-12	3.7300	3.7300	3.7000	3.7000	-2.632%	2	2,604	+34.595%
2025-09-10	3.8000	3.8000	3.8000	3.8000	-1.042%	1	2,603	+31.053%
2025-09-08	3.8400	3.8400	3.8400	3.8400	-5.419%	1	2,603	+29.688%
2025-09-04	4.0600	4.0600	4.0600	4.0600	+2.267%	1	2,603	+22.660%
2025-09-02	3.9700	3.9700	3.9700	3.9700	-4.796%	1	2,603	+25.441%
2025-08-25	4.1700	4.1700	4.1700	4.1700	+9.449%	1	2,602	+19.424%
2025-08-22	3.8100	4.1000	3.8100	3.8100	-4.988%	39	2,602	+30.709%
2025-08-21	4.0000	4.0100	4.0000	4.0100	+0.754%	51	2,567	+24.190%
2025-08-20	3.9000	4.0000	3.9000	3.9800	-5.463%	207	2,517	+25.126%
2025-08-19	4.1000	4.2100	4.1000	4.2100	+10.789%	6	2,335	+18.290%
2025-08-14	3.8000	3.8000	3.8000	3.8000	+1.333%	1	2,332	+31.053%
2025-08-12	3.7500	3.7500	3.7500	3.7500	+0.267%	35	2,332	+32.800%
2025-08-11	3.7100	3.7400	3.6800	3.7400	-2.094%	11	2,332	+33.155%
2025-08-08	3.8200	3.8200	3.8200	3.8200	-3.291%	1	2,322	+30.366%
2025-08-07	3.9500	3.9500	3.9500	3.9500	-2.469%	3	2,322	+26.076%
2025-08-04	4.1900	4.1900	4.0300	4.0500	-3.571%	75	2,322	+22.963%
2025-08-01	3.9500	4.2200	3.9500	4.2000	+7.692%	61	2,382	+18.571%
2025-07-31	3.8800	3.9000	3.8700	3.9000	-1.266%	115	2,326	+27.692%
2025-07-30	3.8500	4.0500	3.8000	3.9500	+0.765%	303	2,331	+26.076%
2025-07-29	3.9500	3.9500	3.8700	3.9200	-1.259%	30	2,043	+27.041%
2025-07-28	3.9700	3.9700	3.9700	3.9700	+1.795%	3	2,013	+25.441%
2025-07-25	4.0100	4.1000	3.9000	3.9000	+0.775%	44	2,013	+27.692%
2025-07-24	4.0000	4.1000	3.8000	3.8700	-3.250%	1,118	1,970	+28.682%
2025-07-23	3.9100	4.1000	3.9100	4.0000	+1.266%	485	952	+24.500%
2025-07-22	4.0100	4.1500	3.8700	3.9500	-1.250%	210	513	+26.076%
2025-07-21	4.0000	4.0000	4.0000	4.0000	+1.266%	3	365	+24.500%
2025-07-18	3.9300	3.9500	3.9300	3.9500	+0.254%	5	365	+26.076%
2025-07-14	4.0200	4.0200	3.8500	3.9400	-3.431%	30	364	+26.396%
2025-07-11	4.2000	4.2000	4.0500	4.0800	-4.895%	63	374	+22.059%
2025-07-10	4.3200	4.3200	4.2900	4.2900	-1.831%	6	374	+16.084%
2025-07-09	4.5500	4.5500	4.3700	4.3700	-7.415%	26	370	+13.959%
2025-07-07	4.7000	4.7200	4.7000	4.7200	-4.646%	5	359	+5.508%
2025-07-01	4.9500	4.9500	4.9500	4.9500	+1.020%	1	354	+0.606%
2025-06-30	4.9100	4.9100	4.9000	4.9000	-2.000%	3	354	+1.633%
2025-06-26	4.9200	5.0000	4.9200	5.0000	0.000%	3	354	-0.400%
2025-06-25	5.0000	5.0000	4.9800	5.0000	-2.913%	3	352	-0.400%
2025-06-24	5.2100	5.2100	5.1500	5.1500	-7.040%	2	352	-3.301%
2025-06-23	5.5400	5.5400	5.5400	5.5400	+5.524%	1	351	-10.108%
2025-06-12	5.2500	5.2500	5.2500	5.2500	+1.942%	2	351	-5.143%
2025-06-11	5.1500	5.1500	5.1500	5.1500	-4.982%	1	351	-3.301%
2025-06-06	5.4200	5.4200	5.4200	5.4200	-1.989%	2	351	-8.118%
2025-06-05	5.5300	5.5300	5.5300	5.5300	+2.407%	30	350	-9.946%
2025-06-03	5.4000	5.4000	5.4000	5.4000	-6.897%	1	350	-7.778%
2025-05-30	5.7700	5.8000	5.7300	5.8000	+4.505%	120	350	-14.138%
2025-05-29	5.6700	5.6700	5.5500	5.5500	-4.310%	34	335	-10.270%
2025-05-28	5.5500	5.8000	5.5500	5.8000	+3.571%	42	305	-14.138%
2025-05-23	5.6000	5.6000	5.6000	5.6000	+3.704%	2	281	-11.071%
2025-05-22	5.3900	5.4000	5.3900	5.4000	-3.052%	65	281	-7.778%
2025-05-20	5.5700	5.5700	5.5700	5.5700	-3.966%	1	217	-10.592%
2025-05-16	5.8000	5.8000	5.8000	5.8000	-1.695%	6	217	-14.138%
2025-05-15	5.9000	5.9000	5.9000	5.9000	+2.609%	1	214	-15.593%
2025-05-13	5.8800	5.8800	5.7500	5.7500	-4.643%	4	214	-13.391%
2025-05-12	6.0300	6.0300	6.0300	6.0300	-0.331%	2	213	-17.413%
2025-05-09	5.9700	6.0500	5.9700	6.0500	-3.509%	10	211	-17.686%
2025-05-08	6.2700	6.2700	6.2700	6.2700	-4.711%	11	211	-20.574%
2025-05-07	6.6500	6.6500	6.5800	6.5800	-4.913%	3	211	-24.316%
2025-05-06	6.9200	6.9200	6.9200	6.9200	+0.290%	7	211	-28.035%
2025-05-05	6.8500	6.9000	6.8500	6.9000	+2.222%	204	215	-27.826%
2025-05-02	6.7500	6.7500	6.7500	6.7500	-0.148%	2	215	-26.222%
2025-05-01	6.8500	6.8500	6.7600	6.7600	-5.455%	3	215	-26.331%
2025-04-28	7.1500	7.1500	7.1500	7.1500	0.000%	2	212	-30.350%
2025-04-25	7.1500	7.1500	7.1500	7.1500	-0.279%	2	212	-30.350%
2025-04-24	7.0600	7.1700	7.0600	7.1700	-0.555%	3	212	-30.544%
2025-04-23	7.1500	7.2100	7.1500	7.2100	-1.905%	3	210	-30.929%
2025-04-22	7.4500	7.4500	7.3500	7.3500	-3.922%	4	213	-32.245%
2025-04-21	7.6500	7.6500	7.6500	7.6500	-2.299%	1	215	-34.902%
2025-04-17	7.9900	7.9900	7.8300	7.8300	-3.333%	2	214	-36.398%
2025-04-16	8.1000	8.1000	8.1000	8.1000	-1.580%	1	214	-38.519%
2025-04-09	8.2300	8.2300	8.2300	8.2300	-7.006%	1	214	-39.490%
2025-04-08	8.6500	9.0000	8.6500	8.8500	+3.751%	203	213	-43.729%
2025-04-04	8.5100	8.5300	8.5100	8.5300	+0.947%	6	19	-41.618%
2025-04-03	8.3000	8.4600	8.3000	8.4500	+3.049%	8	16	-41.065%
2025-03-31	8.2000	8.2000	8.2000	8.2000	+2.117%	1	10	-39.268%
2025-03-28	8.0300	8.0300	8.0300	8.0300	+7.067%	10	9	-37.983%
2025-03-24	7.7600	7.9000	7.5000	7.5000	0.000%	4	4	-33.600%

.dark-mode .x0fN2H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x0fN2H{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P35IBIT Dec 17 2027 35.00 Put (IBIT271217P00035000)option OPRA

IBIT20271217P35
IBIT Dec 17 2027 35.00 Put (IBIT271217P00035000)
option OPRA