Dark

IBIT20271217P38
IBIT Dec 17 2027 38.00 Put (IBIT271217P00038000)
option OPRA

EOD

Aug 20, 2026

6.25-9.682%(-0.67)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.2800	6.2800	6.2500	6.2500	-9.682%	23	1,735	0.000%
2026-08-19	6.9400	6.9400	6.9200	6.9200	-10.940%	4	1,757	-9.682%
2026-08-13	7.7700	7.7700	7.7700	7.7700	+2.914%	1	1,755	-19.562%
2026-08-06	7.5500	7.5500	7.5500	7.5500	-2.831%	1	1,755	-17.219%
2026-07-31	7.7700	7.7700	7.7700	7.7700	+5.285%	1	1,755	-19.562%
2026-07-27	7.3800	7.3800	7.3800	7.3800	+2.500%	1	1,754	-15.312%
2026-07-21	7.2000	7.2000	7.2000	7.2000	-7.097%	4	1,773	-13.194%
2026-07-20	7.7100	7.7500	7.6700	7.7500	-9.038%	208	1,777	-19.355%
2026-07-13	8.5200	8.5200	8.5200	8.5200	+1.188%	1	1,716	-26.643%
2026-07-09	8.4000	8.4500	8.4000	8.4200	+1.814%	208	1,715	-25.772%
2026-07-07	8.2700	8.2700	8.2700	8.2700	-4.943%	10	1,662	-24.426%
2026-07-02	8.7000	8.7000	8.7000	8.7000	-8.421%	5	1,657	-28.161%
2026-06-30	9.6500	9.6500	9.5000	9.5000	+0.742%	4	1,657	-34.211%
2026-06-29	9.4300	9.4300	9.4300	9.4300	+15.000%	1	1,658	-33.722%
2026-06-16	8.2000	8.2000	8.2000	8.2000	+1.235%	3	1,659	-23.780%
2026-06-15	8.1500	8.1600	8.1000	8.1000	-18.675%	5	1,656	-22.840%
2026-06-05	9.9600	9.9600	9.9600	9.9600	+16.764%	1	1,656	-37.249%
2026-06-03	8.3200	8.5300	8.3200	8.5300	+4.406%	5	1,656	-26.729%
2026-06-02	7.7500	8.1700	7.7500	8.1700	+15.395%	9	1,659	-23.501%
2026-05-28	7.0700	7.0800	7.0700	7.0800	+2.609%	5	1,659	-11.723%
2026-05-18	6.9000	6.9000	6.9000	6.9000	+4.545%	1	1,661	-9.420%
2026-05-15	6.6000	6.6000	6.6000	6.6000	+3.937%	13	1,661	-5.303%
2026-05-14	6.3500	6.3500	6.3500	6.3500	+0.634%	3	1,678	-1.575%
2026-05-11	6.3100	6.3100	6.3100	6.3100	-4.394%	1	1,675	-0.951%
2026-05-07	6.6000	6.6000	6.6000	6.6000	-8.078%	13	1,676	-5.303%
2026-04-30	7.1800	7.1800	7.1800	7.1800	+0.279%	10	1,688	-12.953%
2026-04-24	7.1600	7.1600	7.1600	7.1600	+0.140%	3	1,678	-12.709%
2026-04-23	7.1000	7.2000	7.1000	7.1500	-10.625%	3	1,675	-12.587%
2026-04-16	8.0000	8.0000	8.0000	8.0000	+1.394%	3	1,676	-21.875%
2026-04-15	7.8900	7.8900	7.8900	7.8900	-1.375%	2	1,679	-20.786%
2026-04-14	7.8500	8.0000	7.8500	8.0000	-7.085%	2	1,677	-21.875%
2026-04-10	8.6100	8.6100	8.6100	8.6100	-10.962%	1	1,676	-27.410%
2026-04-01	9.6700	9.6700	9.6700	9.6700	-3.781%	1	1,677	-35.367%
2026-03-27	10.0500	10.0500	10.0500	10.0500	+9.002%	1	1,676	-37.811%
2026-03-05	9.2200	9.2200	9.2200	9.2200	-7.337%	1	1,677	-32.213%
2026-03-03	10.3000	10.3000	9.9500	9.9500	-5.148%	411	1,677	-37.186%
2026-02-27	10.4900	10.4900	10.4900	10.4900	+4.067%	1	1,466	-40.419%
2026-02-26	10.0800	10.0800	10.0800	10.0800	-8.943%	1	1,467	-37.996%
2026-02-24	11.0700	11.0700	11.0700	11.0700	+2.028%	1	1,467	-43.541%
2026-02-23	10.8500	10.8500	10.8400	10.8500	+4.831%	1,000	1,467	-42.396%
2026-02-19	10.4100	10.4100	10.3500	10.3500	+0.485%	60	643	-39.614%
2026-02-18	10.3000	10.3000	10.3000	10.3000	+0.980%	8	643	-39.320%
2026-02-17	10.2000	10.2000	10.2000	10.2000	+2.823%	1	643	-38.725%
2026-02-13	9.9200	9.9200	9.9200	9.9200	-3.596%	1	642	-36.996%
2026-02-12	10.2900	10.2900	10.2900	10.2900	-0.580%	2	642	-39.261%
2026-02-11	10.3500	10.3500	10.3500	10.3500	+3.293%	41	642	-39.614%
2026-02-09	10.0200	10.0200	10.0200	10.0200	+1.623%	1	601	-37.625%
2026-02-06	10.2000	10.2000	9.8600	9.8600	-15.000%	21	600	-36.613%
2026-02-05	10.1700	11.6000	10.1700	11.6000	+24.865%	35	605	-46.121%
2026-02-04	8.7300	9.2900	8.7300	9.2900	+4.853%	110	609	-32.723%
2026-02-03	9.1500	9.1500	8.8600	8.8600	+21.871%	4	699	-29.458%
2026-01-29	6.8900	7.2700	6.8900	7.2700	+15.397%	251	700	-14.030%
2026-01-23	6.4700	6.5000	6.3000	6.3000	-2.477%	250	821	-0.794%
2026-01-20	6.4600	6.4600	6.4600	6.4600	+6.425%	1	886	-3.251%
2026-01-16	6.0000	6.0700	5.9500	6.0700	+3.761%	300	813	+2.965%
2026-01-14	5.8500	5.8500	5.8500	5.8500	-2.174%	50	813	+6.838%
2026-01-13	6.0100	6.0100	5.9100	5.9800	-4.320%	150	850	+4.515%
2026-01-12	6.3200	6.3200	6.1900	6.2500	-0.951%	130	789	0.000%
2026-01-09	6.3100	6.3100	6.3100	6.3100	-2.773%	100	728	-0.951%
2026-01-08	6.5000	6.5000	6.4300	6.4900	-1.067%	201	628	-3.698%
2026-01-07	6.5600	6.5600	6.5600	6.5600	+4.625%	50	599	-4.726%
2026-01-06	6.2600	6.2700	6.2600	6.2700	-5.714%	50	599	-0.319%
2026-01-02	6.6000	6.6500	6.5200	6.6500	-2.493%	50	649	-6.015%
2025-12-30	6.8100	6.8200	6.8100	6.8200	-3.399%	251	599	-8.358%
2025-12-26	7.0600	7.0600	7.0600	7.0600	+2.319%	1	475	-11.473%
2025-12-22	6.9000	6.9000	6.9000	6.9000	-8.971%	92	488	-9.420%
2025-12-17	7.1700	7.5800	7.1700	7.5800	+3.129%	5	488	-17.546%
2025-12-16	7.3900	7.3900	7.3400	7.3500	+2.083%	4	488	-14.966%
2025-12-12	7.1800	7.2000	7.1700	7.2000	+2.564%	14	488	-13.194%
2025-12-11	7.0400	7.0400	6.9900	7.0200	-10.000%	13	488	-10.969%
2025-11-25	7.8000	7.8000	7.8000	7.8000	-4.294%	10	487	-19.872%
2025-11-21	7.8600	8.1500	7.8500	8.1500	+15.603%	107	477	-23.313%
2025-11-19	7.0500	7.0500	7.0500	7.0500	+14.263%	3	375	-11.348%
2025-11-13	6.1700	6.1700	6.1700	6.1700	+1.314%	8	378	+1.297%
2025-11-07	6.0900	6.0900	6.0900	6.0900	+4.819%	3	386	+2.627%
2025-11-05	5.8200	5.8200	5.8100	5.8100	+2.289%	9	383	+7.573%
2025-10-30	5.6800	5.6800	5.6800	5.6800	+7.170%	2	382	+10.035%
2025-10-28	5.3000	5.3000	5.3000	5.3000	-7.180%	1	380	+17.925%
2025-10-14	5.6500	5.7100	5.6500	5.7100	+34.670%	1,601	381	+9.457%
2025-09-18	4.2500	4.2500	4.2400	4.2400	-3.855%	2	1,601	+47.406%
2025-09-15	4.4100	4.4100	4.4100	4.4100	-11.976%	1	1,601	+41.723%
2025-08-29	5.0100	5.0100	5.0100	5.0100	+0.200%	3	1,601	+24.750%
2025-08-26	5.0000	5.0000	5.0000	5.0000	+10.375%	1	1,601	+25.000%
2025-08-12	4.5300	4.5300	4.5300	4.5300	+1.798%	1	1,601	+37.969%
2025-08-11	4.4500	4.4500	4.4500	4.4500	-5.319%	1	1,601	+40.449%
2025-07-29	4.7000	4.7000	4.7000	4.7000	-2.083%	4	1,601	+32.979%
2025-07-23	4.8000	4.8000	4.8000	4.8000	-2.041%	5	1,601	+30.208%
2025-07-11	4.9000	4.9100	4.9000	4.9000	-2.000%	6	1,601	+27.551%
2025-07-10	5.0000	5.0000	5.0000	5.0000	-14.530%	20	1,601	+25.000%
2025-07-03	5.8500	5.8500	5.8500	5.8500	-2.824%	20	1,600	+6.838%
2025-06-27	6.0200	6.0200	6.0200	6.0200	-10.015%	1	1,600	+3.821%
2025-05-28	6.6900	6.6900	6.6900	6.6900	-0.594%	5	1,600	-6.577%
2025-05-23	6.7300	6.7300	6.7300	6.7300	+4.341%	16	1,600	-7.132%
2025-05-22	6.3800	6.4500	6.3800	6.4500	-6.522%	13	1,600	-3.101%
2025-05-19	6.9000	6.9000	6.9000	6.9000	-3.631%	1	1,600	-9.420%
2025-05-09	7.2200	7.2200	7.1600	7.1600	-3.243%	4	1,600	-12.709%
2025-05-08	7.4000	7.4000	7.4000	7.4000	-12.426%	1	1,600	-15.541%
2025-04-23	8.4500	8.4500	8.4500	8.4500	-18.593%	2	1,601	-26.036%
2025-04-08	10.3800	10.3800	10.3800	10.3800	+0.777%	1	1,601	-39.788%
2025-04-04	10.3000	10.3000	10.2500	10.3000	+1.980%	1,100	1,601	-39.320%
2025-04-03	10.0000	10.1000	10.0000	10.1000	+5.208%	350	1,051	-38.119%
2025-04-01	9.5000	9.6000	9.5000	9.6000	-3.030%	425	701	-34.896%
2025-03-31	9.8500	9.9000	9.8500	9.9000	+1.852%	300	302	-36.869%
2025-03-28	9.7200	9.7200	9.7200	9.7200	+6.579%	2	3	-35.700%
2025-03-24	9.3500	9.3500	9.1200	9.1200	0.000%	2	2	-31.469%

.dark-mode .lKvZRX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKvZRX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P38IBIT Dec 17 2027 38.00 Put (IBIT271217P00038000)option OPRA

IBIT20271217P38
IBIT Dec 17 2027 38.00 Put (IBIT271217P00038000)
option OPRA