Dark

IBIT20271217P42
IBIT Dec 17 2027 42.00 Put (IBIT271217P00042000)
option OPRA

EOD

Aug 20, 2026

8.29-17.265%(-1.73)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.3600	8.3600	8.2900	8.2900	-17.265%	500	929	0.000%
2026-07-29	10.0200	10.0200	10.0200	10.0200	+1.829%	10	429	-17.265%
2026-07-27	9.8400	9.8400	9.8400	9.8400	-1.106%	16	439	-15.752%
2026-07-15	10.0500	10.0500	9.9500	9.9500	-2.547%	14	423	-16.683%
2026-07-14	10.2100	10.2100	10.2100	10.2100	-1.638%	1	414	-18.805%
2026-07-10	10.3800	10.3800	10.3800	10.3800	-7.487%	15	415	-20.135%
2026-07-02	11.2200	11.2200	11.2200	11.2200	-4.429%	1	421	-26.114%
2026-07-01	11.7400	11.7400	11.7400	11.7400	+10.650%	8	421	-29.387%
2026-06-17	10.6100	10.6100	10.6100	10.6100	+2.512%	1	422	-21.866%
2026-06-15	10.0600	10.3500	10.0600	10.3500	-10.776%	29	422	-19.903%
2026-06-08	11.6300	11.6300	11.6000	11.6000	+9.125%	15	400	-28.534%
2026-06-03	10.6300	10.6300	10.6300	10.6300	+1.528%	1	394	-22.013%
2026-06-02	10.4100	10.4700	10.3700	10.4700	+13.067%	21	393	-20.821%
2026-06-01	9.2700	9.2700	9.2600	9.2600	+7.674%	10	403	-10.475%
2026-05-26	8.4000	8.6000	8.4000	8.6000	+2.381%	2	393	-3.605%
2026-05-21	8.4000	8.4000	8.4000	8.4000	+1.327%	20	394	-1.310%
2026-05-13	8.3300	8.3300	8.2900	8.2900	+0.485%	5	394	0.000%
2026-05-12	8.2000	8.2500	8.2000	8.2500	+0.733%	133	393	+0.485%
2026-05-11	8.1900	8.1900	8.1900	8.1900	-2.151%	1	393	+1.221%
2026-05-08	8.3900	8.3900	8.3700	8.3700	+0.843%	21	306	-0.956%
2026-05-07	8.3000	8.3000	8.3000	8.3000	-8.287%	1	328	-0.120%
2026-04-27	8.9800	9.0500	8.9800	9.0500	-0.549%	2	327	-8.398%
2026-04-24	8.9900	9.1000	8.9900	9.1000	+2.018%	2	326	-8.901%
2026-04-22	9.0300	9.0300	8.9200	8.9200	-11.244%	4	327	-7.063%
2026-04-15	10.0500	10.0500	10.0500	10.0500	-8.636%	3	328	-17.512%
2026-04-08	11.0000	11.0000	11.0000	11.0000	-9.465%	1	328	-24.636%
2026-04-02	12.1500	12.1500	12.1500	12.1500	+9.955%	5	333	-31.770%
2026-03-17	11.0500	11.0500	11.0500	11.0500	-3.913%	1	333	-24.977%
2026-03-13	11.5000	11.5000	11.5000	11.5000	-3.523%	1	332	-27.913%
2026-03-11	11.9200	11.9200	11.9200	11.9200	+1.880%	1	332	-30.453%
2026-03-10	11.7000	11.7500	11.7000	11.7000	-5.263%	180	332	-29.145%
2026-03-09	12.2000	12.3500	12.2000	12.3500	+9.292%	20	368	-32.874%
2026-03-04	11.5000	11.5000	11.3000	11.3000	-5.042%	162	348	-26.637%
2026-03-02	12.6000	12.6000	11.9000	11.9000	-2.459%	13	189	-30.336%
2026-02-25	12.1500	12.2000	12.1500	12.2000	-10.623%	11	208	-32.049%
2026-02-24	13.6500	13.6500	13.6500	13.6500	+2.632%	1	208	-39.267%
2026-02-12	13.3000	13.3000	13.3000	13.3000	+7.780%	1	209	-37.669%
2026-02-10	12.2000	12.3400	12.2000	12.3400	+1.815%	11	210	-32.820%
2026-02-06	11.6500	12.1200	11.6500	12.1200	-12.806%	11	201	-31.601%
2026-02-05	12.8000	13.9000	12.8000	13.9000	+26.364%	42	192	-40.360%
2026-02-03	10.3200	11.0000	10.3200	11.0000	+6.796%	2	155	-24.636%
2026-02-02	10.3000	10.3000	10.3000	10.3000	+13.561%	1	154	-19.515%
2026-01-29	9.0700	9.0700	9.0700	9.0700	+6.082%	1	154	-8.600%
2025-12-31	8.5500	8.5500	8.5500	8.5500	-3.499%	1	153	-3.041%
2025-12-26	8.8600	8.8600	8.8600	8.8600	-2.099%	5	153	-6.433%
2025-12-19	9.0500	9.0500	9.0500	9.0500	-5.136%	1	151	-8.398%
2025-12-18	9.5400	9.5400	9.5400	9.5400	+1.923%	1	152	-13.103%
2025-12-17	9.3200	9.3800	9.3200	9.3600	+2.183%	8	151	-11.432%
2025-12-16	9.1800	9.2200	9.1300	9.1600	+3.037%	8	155	-9.498%
2025-12-12	8.9500	8.9500	8.8700	8.8900	+1.716%	24	152	-6.749%
2025-12-11	8.8100	8.8300	8.7200	8.7400	+0.575%	24	167	-5.149%
2025-11-17	8.6800	8.6900	8.6800	8.6900	+12.857%	3	147	-4.603%
2025-11-13	7.7000	7.7000	7.7000	7.7000	+6.207%	9	144	+7.662%
2025-11-05	7.2700	7.2700	7.2500	7.2500	+3.424%	9	145	+14.345%
2025-11-03	7.0100	7.0100	7.0100	7.0100	+3.545%	1	138	+18.260%
2025-10-31	6.6500	6.7700	6.6500	6.7700	-9.733%	2	138	+22.452%
2025-10-22	7.5000	7.5000	7.5000	7.5000	+40.187%	1	138	+10.533%
2025-10-03	5.3500	5.3500	5.3500	5.3500	-7.759%	1	138	+54.953%
2025-09-29	5.8000	5.8000	5.8000	5.8000	+0.870%	1	139	+42.931%
2025-09-10	5.7500	5.7500	5.7500	5.7500	-2.211%	1	140	+44.174%
2025-09-08	5.8800	5.8800	5.8800	5.8800	-2.810%	1	141	+40.986%
2025-08-21	6.0500	6.0500	6.0500	6.0500	+4.671%	100	141	+37.025%
2025-08-14	5.8000	5.8500	5.7800	5.7800	+2.301%	3	181	+43.426%
2025-08-11	5.5400	5.6500	5.5400	5.6500	-2.080%	2	179	+46.726%
2025-07-29	5.7700	5.7700	5.7700	5.7700	-3.833%	1	181	+43.674%
2025-07-25	6.0000	6.0000	6.0000	6.0000	+1.695%	1	180	+38.167%
2025-07-22	5.9000	5.9000	5.9000	5.9000	+0.855%	1	179	+40.508%
2025-07-14	5.8500	5.8500	5.8500	5.8500	-3.306%	1	180	+41.709%
2025-07-11	6.0500	6.0500	6.0500	6.0500	-12.319%	40	180	+37.025%
2025-07-08	6.9000	6.9000	6.9000	6.9000	-1.288%	7	141	+20.145%
2025-07-07	7.0500	7.0800	6.9600	6.9900	-5.285%	4	146	+18.598%
2025-06-25	7.4000	7.4000	7.3800	7.3800	-7.403%	6	146	+12.331%
2025-06-23	8.1600	8.1600	7.9700	7.9700	+0.886%	2	148	+4.015%
2025-06-12	7.9000	7.9000	7.9000	7.9000	+2.865%	5	148	+4.937%
2025-06-11	7.5000	7.6800	7.5000	7.6800	-0.260%	105	152	+7.943%
2025-06-10	7.7000	7.7000	7.7000	7.7000	-3.750%	2	47	+7.662%
2025-05-22	8.0000	8.0000	8.0000	8.0000	-9.605%	6	48	+3.625%
2025-05-12	8.6500	8.8500	8.6500	8.8500	-0.225%	5	42	-6.328%
2025-05-09	9.0000	9.0000	8.8700	8.8700	-10.223%	26	41	-6.539%
2025-05-02	9.8000	9.8800	9.8000	9.8800	-5.545%	38	43	-16.093%
2025-04-29	10.4600	10.4600	10.4600	10.4600	-1.321%	10	29	-20.746%
2025-04-28	10.3000	10.6000	10.3000	10.6000	+2.614%	6	20	-21.792%
2025-04-25	10.3600	10.3600	10.3300	10.3300	-1.431%	4	14	-19.748%
2025-04-23	10.4800	10.4800	10.4800	10.4800	-8.070%	1	15	-20.897%
2025-04-17	11.4000	11.4000	11.4000	11.4000	-1.724%	10	4	-27.281%
2025-04-15	11.6000	11.6000	11.6000	11.6000	-2.685%	1	4	-28.534%
2025-04-09	11.9200	11.9200	11.9200	11.9200	-5.397%	1	3	-30.453%
2025-04-07	13.1900	13.1900	12.6000	12.6000	0.000%	2	2	-34.206%

.dark-mode .B4hgBR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B4hgBR{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P42IBIT Dec 17 2027 42.00 Put (IBIT271217P00042000)option OPRA

IBIT20271217P42
IBIT Dec 17 2027 42.00 Put (IBIT271217P00042000)
option OPRA