Dark

IBIT20271217P37
IBIT Dec 17 2027 37.00 Put (IBIT271217P00037000)
option OPRA

EOD

Aug 20, 2026

5.76-14.413%(-0.97)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.8500	5.9500	5.7600	5.7600	-14.413%	7	1,913	0.000%
2026-08-19	6.7300	6.7300	6.7300	6.7300	-4.131%	1	1,913	-14.413%
2026-08-18	7.0000	7.1000	7.0000	7.0200	-1.404%	6	1,913	-17.949%
2026-08-17	7.1200	7.1200	7.1200	7.1200	-0.420%	1	1,909	-19.101%
2026-08-13	7.1500	7.1500	7.1500	7.1500	+1.275%	2	1,908	-19.441%
2026-08-10	7.0200	7.0600	7.0200	7.0600	+2.766%	2	1,907	-18.414%
2026-08-07	6.8700	6.8700	6.8700	6.8700	-1.857%	2	1,907	-16.157%
2026-08-06	7.0000	7.0000	7.0000	7.0000	-0.427%	192	1,945	-17.714%
2026-08-05	7.0300	7.0300	7.0300	7.0300	+1.151%	1	2,047	-18.065%
2026-07-30	6.9500	6.9500	6.9500	6.9500	-4.138%	1	2,047	-17.122%
2026-07-29	7.2500	7.2500	7.2500	7.2500	+5.072%	2	2,047	-20.552%
2026-07-27	7.0000	7.0000	6.9000	6.9000	+2.222%	13	2,047	-16.522%
2026-07-21	6.8000	6.8000	6.7300	6.7500	-2.738%	181	2,069	-14.667%
2026-07-20	7.1000	7.1000	6.9400	6.9400	-2.528%	2	2,229	-17.003%
2026-07-15	7.1100	7.1200	7.1100	7.1200	-8.129%	3	2,227	-19.101%
2026-07-13	7.8500	7.8500	7.7500	7.7500	-9.568%	127	2,228	-25.677%
2026-07-01	8.5700	8.5700	8.5700	8.5700	+3.879%	3	2,110	-32.789%
2026-06-18	8.2500	8.2500	8.2500	8.2500	+6.178%	15	2,105	-30.182%
2026-06-17	7.7200	7.7700	7.5600	7.7700	+1.969%	4	2,105	-25.869%
2026-06-16	7.6200	7.6200	7.6200	7.6200	-14.382%	1	2,105	-24.409%
2026-06-09	8.9000	8.9000	8.9000	8.9000	-5.218%	1,000	2,528	-35.281%
2026-06-05	9.3900	9.3900	9.3900	9.3900	+50.722%	1	1,528	-38.658%
2026-05-20	6.2300	6.2300	6.2300	6.2300	+4.181%	1	1,528	-7.544%
2026-05-14	5.9800	5.9800	5.9800	5.9800	-2.764%	3	1,531	-3.679%
2026-05-05	6.1500	6.1500	6.1500	6.1500	-8.889%	100	1,531	-6.341%
2026-04-30	6.7500	6.7500	6.7500	6.7500	0.000%	10	1,431	-14.667%
2026-04-24	6.7500	6.7500	6.7500	6.7500	+0.297%	3	1,431	-14.667%
2026-04-23	6.8500	6.8500	6.7300	6.7300	-3.165%	14	1,431	-14.413%
2026-04-17	6.9500	6.9500	6.9500	6.9500	-8.553%	1	1,429	-17.122%
2026-04-14	7.6000	7.6000	7.6000	7.6000	-18.280%	2	1,429	-24.211%
2026-03-30	9.3000	9.3000	9.3000	9.3000	-2.516%	1	1,429	-38.065%
2026-03-27	9.5200	9.5400	9.5200	9.5400	+5.648%	2	1,428	-39.623%
2026-03-20	8.9500	9.0300	8.9500	9.0300	-0.441%	12	1,426	-36.213%
2026-03-11	9.0700	9.0700	9.0700	9.0700	+1.341%	1	1,436	-36.494%
2026-03-05	8.9500	8.9500	8.9500	8.9500	-9.505%	1	1,436	-35.642%
2026-02-27	9.9000	9.9000	9.8500	9.8900	+4.989%	3	1,436	-41.759%
2026-02-25	9.4200	9.4200	9.4200	9.4200	-7.647%	1	1,436	-38.854%
2026-02-24	10.3000	10.3000	10.2000	10.2000	+0.098%	23	1,436	-43.529%
2026-02-23	9.9500	10.2100	9.9500	10.1900	+8.289%	1,030	1,450	-43.474%
2026-02-13	9.4300	9.4300	9.4100	9.4100	-5.332%	6	504	-38.789%
2026-02-11	9.8500	9.9500	9.8500	9.9400	+8.043%	22	504	-42.052%
2026-02-09	9.1900	9.2000	9.1900	9.2000	-14.657%	7	492	-37.391%
2026-02-05	9.1000	10.7800	9.0400	10.7800	+40.000%	219	485	-46.568%
2026-02-02	7.7000	7.7000	7.7000	7.7000	+22.222%	2	288	-25.195%
2026-01-26	6.3000	6.3000	6.3000	6.3000	-2.326%	10	290	-8.571%
2025-12-30	6.4500	6.4500	6.4500	6.4500	-2.273%	14	280	-10.698%
2025-12-22	6.5500	6.6000	6.5500	6.6000	-2.941%	85	266	-12.727%
2025-12-19	6.8000	6.8000	6.8000	6.8000	-1.306%	19	300	-15.294%
2025-12-18	6.8900	6.8900	6.8900	6.8900	-3.230%	1	303	-16.401%
2025-12-17	7.1400	7.1600	7.1200	7.1200	+2.299%	5	304	-19.101%
2025-12-16	6.9100	6.9600	6.9100	6.9600	+2.504%	4	303	-17.241%
2025-12-12	6.7700	6.8100	6.7500	6.7900	+2.105%	43	303	-15.169%
2025-12-11	6.5900	6.6500	6.5600	6.6500	-10.135%	12	303	-13.383%
2025-12-01	7.4000	7.4000	7.4000	7.4000	+3.352%	47	303	-22.162%
2025-11-20	6.8000	7.1600	6.8000	7.1600	+21.769%	58	303	-19.553%
2025-11-13	5.8800	5.8800	5.8800	5.8800	+4.255%	1	247	-2.041%
2025-11-06	5.6400	5.6400	5.6400	5.6400	+4.833%	1	246	+2.128%
2025-10-30	5.2500	5.3800	5.2500	5.3800	+6.535%	2	246	+7.063%
2025-10-27	5.0500	5.0500	5.0500	5.0500	-8.015%	14	260	+14.059%
2025-10-20	5.4900	5.4900	5.4900	5.4900	-5.993%	1	260	+4.918%
2025-10-17	5.7700	5.8400	5.7700	5.8400	+5.036%	21	259	-1.370%
2025-10-16	5.5500	5.5700	5.5500	5.5600	+3.346%	8	238	+3.597%
2025-10-14	5.3800	5.3800	5.3800	5.3800	+9.796%	1	230	+7.063%
2025-10-10	4.4800	4.9000	4.4800	4.9000	+8.889%	15	229	+17.551%
2025-10-09	4.4700	4.5000	4.4700	4.5000	+14.504%	45	242	+28.000%
2025-10-03	3.9300	3.9300	3.9300	3.9300	-9.238%	1	287	+46.565%
2025-09-30	4.3300	4.3300	4.3300	4.3300	+0.231%	4	288	+33.025%
2025-09-22	4.3300	4.3300	4.3200	4.3200	+4.348%	8	284	+33.333%
2025-09-16	4.1400	4.1400	4.1400	4.1400	-6.966%	1	276	+39.130%
2025-09-09	4.4500	4.4500	4.4500	4.4500	+0.907%	1	275	+29.438%
2025-09-08	4.4100	4.4100	4.4100	4.4100	-2.000%	1	274	+30.612%
2025-08-18	4.5000	4.5000	4.5000	4.5000	+7.914%	1	273	+28.000%
2025-08-13	4.1700	4.2600	4.1700	4.1700	-1.651%	3	272	+38.129%
2025-08-11	4.2700	4.2700	4.2400	4.2400	-7.424%	3	274	+35.849%
2025-08-06	4.5800	4.5800	4.5800	4.5800	+1.778%	3	275	+25.764%
2025-07-18	4.5000	4.5000	4.5000	4.5000	+2.041%	2	278	+28.000%
2025-07-17	4.5100	4.5100	4.4100	4.4100	+0.227%	4	280	+30.612%
2025-07-16	4.4000	4.4000	4.4000	4.4000	+1.149%	1	282	+30.909%
2025-07-14	4.3500	4.3500	4.3500	4.3500	-5.435%	5	281	+32.414%
2025-07-11	4.7700	4.7700	4.6000	4.6000	-9.804%	11	276	+25.217%
2025-07-08	5.2000	5.2000	5.1000	5.1000	-4.851%	3	265	+12.941%
2025-07-03	5.3600	5.3600	5.3600	5.3600	0.000%	4	258	+7.463%
2025-07-02	5.3600	5.3600	5.3600	5.3600	-4.796%	1	258	+7.463%
2025-06-25	5.6300	5.6300	5.6300	5.6300	-4.576%	2	257	+2.309%
2025-06-09	5.9000	5.9000	5.9000	5.9000	-4.839%	3	255	-2.373%
2025-05-27	6.2000	6.2000	6.2000	6.2000	+2.310%	3	252	-7.097%
2025-05-22	6.0600	6.0600	6.0600	6.0600	-4.567%	3	249	-4.950%
2025-05-20	6.5500	6.5500	6.3500	6.3500	-3.053%	3	246	-9.291%
2025-05-19	6.5500	6.5500	6.5500	6.5500	-2.963%	1	248	-12.061%
2025-05-15	6.7500	6.7500	6.7500	6.7500	+0.897%	267	249	-14.667%
2025-05-12	6.6700	6.6900	6.6700	6.6900	-14.777%	2	300	-13.901%
2025-05-05	7.8500	7.8500	7.8500	7.8500	-2.726%	2	299	-26.624%
2025-04-28	8.0700	8.0700	8.0700	8.0700	+0.498%	1	301	-28.625%
2025-04-25	8.0300	8.0300	8.0300	8.0300	-3.486%	2	300	-28.269%
2025-04-24	8.3200	8.3200	8.3200	8.3200	+4.000%	1	301	-30.769%
2025-04-23	8.0000	8.0000	8.0000	8.0000	-3.030%	1	300	-28.000%
2025-04-22	8.2500	8.2500	8.2500	8.2500	-6.250%	2	301	-30.182%
2025-04-21	8.6500	8.8000	8.6000	8.8000	-4.139%	300	299	-34.545%
2025-04-09	9.2000	9.2500	9.1800	9.1800	+4.675%	3	48	-37.255%
2025-04-02	8.7600	8.7700	8.7600	8.7700	+1.622%	45	46	-34.322%
2025-03-24	8.6300	8.6300	8.6300	8.6300	0.000%	1	1	-33.256%

.dark-mode .svGqcT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .svGqcT{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P37IBIT Dec 17 2027 37.00 Put (IBIT271217P00037000)option OPRA

IBIT20271217P37
IBIT Dec 17 2027 37.00 Put (IBIT271217P00037000)
option OPRA