Dark

IBIT20271217P45
IBIT Dec 17 2027 45.00 Put (IBIT271217P00045000)
option OPRA

EOD

Aug 20, 2026

9.98-8.440%(-0.92)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.1400	10.1400	9.9800	9.9800	-8.440%	9	3,899	0.000%
2026-08-19	11.0100	11.0100	10.9000	10.9000	-9.544%	5	3,900	-8.440%
2026-08-18	12.0500	12.0500	12.0500	12.0500	-1.230%	1	3,900	-17.178%
2026-08-13	12.1400	12.2000	12.1400	12.2000	+3.830%	3	3,900	-18.197%
2026-08-07	11.7000	11.7500	11.7000	11.7500	-0.339%	16	3,899	-15.064%
2026-08-05	11.7900	11.7900	11.7900	11.7900	-4.302%	4	3,885	-15.352%
2026-07-31	12.3200	12.3200	12.3200	12.3200	+2.838%	10	3,885	-18.994%
2026-07-29	11.9800	11.9800	11.9800	11.9800	-2.602%	1	3,895	-16.694%
2026-07-28	12.3000	12.3000	12.3000	12.3000	+5.943%	1	3,895	-18.862%
2026-07-22	11.5900	11.6100	11.5900	11.6100	-1.610%	10	3,901	-14.040%
2026-07-20	11.8000	11.8000	11.8000	11.8000	-2.881%	10	3,891	-15.424%
2026-07-17	12.1500	12.1500	12.1500	12.1500	+0.413%	5	3,901	-17.860%
2026-07-15	12.1000	12.1000	12.1000	12.1000	-2.419%	1	3,901	-17.521%
2026-07-10	12.4800	12.4800	12.4000	12.4000	-5.344%	6	3,902	-19.516%
2026-07-08	13.1000	13.1000	13.1000	13.1000	+3.150%	1	3,907	-23.817%
2026-07-07	12.5500	12.7000	12.5500	12.7000	0.000%	332	4,021	-21.417%
2026-07-06	12.7000	12.7000	12.7000	12.7000	-8.303%	1	4,066	-21.417%
2026-07-01	13.8000	13.8500	13.8000	13.8500	-0.360%	12	4,070	-27.942%
2026-06-29	14.1900	14.1900	13.9000	13.9000	-2.113%	2	4,075	-28.201%
2026-06-24	13.4500	14.2000	13.4500	14.2000	+12.698%	6	4,073	-29.718%
2026-06-22	12.6000	12.6000	12.6000	12.6000	-1.716%	10	4,077	-20.794%
2026-06-18	12.8200	12.8200	12.8200	12.8200	+2.642%	8	4,075	-22.153%
2026-06-17	12.4900	12.4900	12.4900	12.4900	+2.798%	10	4,075	-20.096%
2026-06-15	12.1500	12.1500	12.1500	12.1500	-13.830%	11	4,075	-17.860%
2026-06-10	14.1000	14.1000	14.1000	14.1000	-0.494%	1	4,075	-29.220%
2026-06-09	14.1900	14.1900	14.1700	14.1700	-3.474%	50	4,078	-29.570%
2026-06-05	14.4300	15.0000	14.4300	14.6800	+8.500%	5	4,079	-32.016%
2026-06-04	13.4200	13.7000	13.4200	13.5300	+6.788%	12	4,084	-26.238%
2026-06-03	12.6700	12.6700	12.6700	12.6700	+2.177%	1	4,079	-21.231%
2026-06-02	12.2600	12.4000	12.2500	12.4000	+15.028%	12	4,079	-19.516%
2026-05-28	10.7300	10.7800	10.7300	10.7800	+7.478%	8	4,070	-7.421%
2026-05-26	10.0600	10.0600	10.0300	10.0300	+0.703%	2	4,062	-0.499%
2026-05-22	9.9600	9.9600	9.9600	9.9600	+0.302%	1	4,062	+0.201%
2026-05-13	9.8000	9.9400	9.8000	9.9300	+2.689%	14	4,062	+0.504%
2026-05-12	9.6500	9.6700	9.6500	9.6700	-1.125%	2	4,072	+3.206%
2026-05-08	9.7800	9.7800	9.7800	9.7800	+0.308%	2	4,072	+2.045%
2026-05-07	9.8500	9.8500	9.7500	9.7500	+0.723%	9	4,074	+2.359%
2026-05-06	9.6500	9.7000	9.6500	9.6800	-10.370%	4	4,079	+3.099%
2026-04-28	10.8600	10.8600	10.8000	10.8000	+0.746%	5	4,081	-7.593%
2026-04-27	10.7000	10.7200	10.7000	10.7200	+2.388%	3	4,085	-6.903%
2026-04-22	10.5000	10.5000	10.4700	10.4700	-6.267%	4	4,086	-4.680%
2026-04-21	11.1700	11.1700	11.1700	11.1700	+0.631%	2	4,086	-10.654%
2026-04-20	11.1000	11.1000	11.1000	11.1000	+1.835%	10	4,086	-10.090%
2026-04-17	11.1000	11.1000	10.9000	10.9000	-6.997%	15	4,096	-8.440%
2026-04-14	11.7200	11.7200	11.7200	11.7200	-3.698%	1	4,096	-14.846%
2026-04-10	12.4400	12.4400	12.1700	12.1700	-3.489%	6	4,097	-17.995%
2026-04-09	12.6100	12.6100	12.6100	12.6100	-10.185%	1	4,101	-20.856%
2026-03-30	14.0300	14.0400	13.9500	14.0400	-3.039%	3	4,101	-28.917%
2026-03-27	14.4800	14.4800	14.4800	14.4800	+4.928%	1	4,098	-31.077%
2026-03-26	13.8000	13.8000	13.8000	13.8000	+0.364%	1	4,099	-27.681%
2026-03-19	13.7500	13.7500	13.7500	13.7500	+8.438%	1	4,100	-27.418%
2026-03-17	12.8400	12.8400	12.6800	12.6800	-5.585%	7	4,101	-21.293%
2026-03-13	13.4300	13.4300	13.4300	13.4300	-0.959%	5	4,100	-25.689%
2026-03-10	13.5500	13.6000	13.5500	13.5600	+0.074%	31	4,105	-26.401%
2026-03-05	13.5500	13.5500	13.5500	13.5500	+4.633%	1	4,105	-26.347%
2026-03-04	12.9500	12.9500	12.9500	12.9500	-7.566%	1	4,105	-22.934%
2026-03-02	13.9500	14.1000	13.9500	14.0100	-5.274%	42	4,104	-28.765%
2026-02-27	14.7500	14.7900	14.7500	14.7900	+3.210%	15	4,101	-32.522%
2026-02-26	14.2500	14.3300	14.2500	14.3300	-6.033%	8	4,086	-30.356%
2026-02-24	15.2500	15.2500	15.2500	15.2500	+1.127%	1	4,089	-34.557%
2026-02-23	15.0800	15.0800	15.0800	15.0800	+6.122%	10	4,089	-33.820%
2026-02-20	14.2100	14.2100	14.2100	14.2100	-3.465%	1	4,089	-29.768%
2026-02-18	14.7200	14.7200	14.7200	14.7200	+1.377%	2	4,088	-32.201%
2026-02-17	14.5200	14.5200	14.5200	14.5200	+1.895%	4	4,088	-31.267%
2026-02-13	14.1000	14.2700	14.1000	14.2500	-6.065%	15	4,094	-29.965%
2026-02-12	15.0000	15.1700	15.0000	15.1700	+1.472%	4	4,094	-34.212%
2026-02-11	14.9000	14.9500	14.8500	14.9500	+4.181%	6	4,176	-33.244%
2026-02-10	14.5000	14.5000	14.3500	14.3500	+3.986%	9	4,175	-30.453%
2026-02-09	14.1100	14.1200	13.8000	13.8000	+0.073%	10	4,176	-27.681%
2026-02-06	14.6500	14.6500	13.7900	13.7900	-14.877%	22	4,177	-27.629%
2026-02-05	13.6100	16.2000	13.6100	16.2000	+25.097%	522	4,192	-38.395%
2026-02-04	12.7400	13.0800	12.7400	12.9500	+2.534%	3	3,770	-22.934%
2026-02-03	11.9300	12.7000	11.9300	12.6300	+5.426%	4	3,769	-20.982%
2026-02-02	11.8000	11.9800	11.6400	11.9800	+11.442%	1,277	3,766	-16.694%
2026-01-30	10.7500	10.7500	10.7500	10.7500	+0.844%	1	3,479	-7.163%
2026-01-29	10.5600	10.6700	10.5500	10.6600	+8.223%	8	3,479	-6.379%
2026-01-26	9.8500	9.8500	9.8500	9.8500	+5.123%	1	3,476	+1.320%
2026-01-23	9.4500	9.4500	9.3500	9.3700	-1.576%	168	3,475	+6.510%
2026-01-22	9.5200	9.5200	9.5200	9.5200	+6.966%	287	3,475	+4.832%
2026-01-16	8.9300	8.9300	8.9000	8.9000	+2.890%	11	3,475	+12.135%
2026-01-15	8.6500	8.6500	8.6500	8.6500	-7.979%	2	3,475	+15.376%
2026-01-12	9.4000	9.4000	9.4000	9.4000	-0.634%	2	3,473	+6.170%
2026-01-09	9.5100	9.5100	9.4000	9.4600	+3.388%	22	3,471	+5.497%
2026-01-06	9.1000	9.1500	9.1000	9.1500	+1.329%	11	3,470	+9.071%
2026-01-05	9.1700	9.2000	9.0300	9.0300	-5.445%	68	3,469	+10.520%
2026-01-02	9.5500	9.5500	9.5500	9.5500	-4.975%	6	3,469	+4.503%
2025-12-31	10.0500	10.0500	10.0500	10.0500	+0.500%	1	3,469	-0.697%
2025-12-30	10.0500	10.0500	10.0000	10.0000	-2.344%	86	3,469	-0.200%
2025-12-29	10.2400	10.2400	10.2400	10.2400	-1.063%	3	3,495	-2.539%
2025-12-26	10.3500	10.3500	10.2700	10.3500	+0.291%	9	3,498	-3.575%
2025-12-23	10.2000	10.3200	10.2000	10.3200	+3.719%	29	3,498	-3.295%
2025-12-22	9.9500	9.9500	9.9500	9.9500	-6.397%	20	3,507	+0.302%
2025-12-19	10.6300	10.6300	10.6300	10.6300	-2.028%	20	3,507	-6.115%
2025-12-17	10.8600	11.0000	10.8400	10.8500	+1.782%	8	3,487	-8.018%
2025-12-16	10.6700	10.6800	10.6300	10.6600	-3.091%	8	3,494	-6.379%
2025-12-15	11.0000	11.0000	11.0000	11.0000	+6.280%	2	3,488	-9.273%
2025-12-12	10.3500	10.3700	10.3000	10.3500	+2.273%	28	3,490	-3.575%
2025-12-11	10.3500	10.4000	10.1200	10.1200	+2.326%	39	3,508	-1.383%
2025-12-10	10.1500	10.1500	9.8900	9.8900	-0.902%	11	3,484	+0.910%
2025-12-09	9.9000	9.9800	9.9000	9.9800	-3.575%	400	3,483	0.000%
2025-12-08	10.3500	10.3500	10.3500	10.3500	-0.767%	1	3,735	-3.575%
2025-12-05	10.4300	10.4300	10.4300	10.4300	+3.267%	4	3,734	-4.314%
2025-12-03	10.1000	10.1000	10.1000	10.1000	-9.821%	1	3,734	-1.188%
2025-12-01	10.9300	11.2000	10.9300	11.2000	+10.454%	2	3,734	-10.893%
2025-11-28	10.0800	10.1400	10.0400	10.1400	-3.795%	7	3,733	-1.578%
2025-11-26	10.5300	10.5400	10.5100	10.5400	-5.045%	9	3,729	-5.313%
2025-11-25	10.9300	11.1000	10.9300	11.1000	+0.543%	405	3,729	-10.090%
2025-11-24	11.0400	11.0400	11.0400	11.0400	-4.000%	5	3,324	-9.601%
2025-11-21	11.5000	11.5000	11.5000	11.5000	+3.604%	2	3,319	-13.217%
2025-11-20	10.7500	11.1000	10.7500	11.1000	+3.738%	1,304	3,319	-10.090%
2025-11-19	10.6500	10.7000	10.6500	10.7000	+4.902%	2	2,020	-6.729%
2025-11-18	10.2000	10.2000	10.2000	10.2000	+0.592%	1	2,019	-2.157%
2025-11-17	9.7500	10.2500	9.7500	10.1400	+4.000%	1,223	2,018	-1.578%
2025-11-14	9.4500	9.7500	9.4300	9.7500	+5.748%	10	817	+2.359%
2025-11-13	9.2500	9.2500	9.1900	9.2200	+6.837%	6	818	+8.243%
2025-11-12	8.6300	8.6300	8.6300	8.6300	+2.009%	1	816	+15.643%
2025-11-11	8.4600	8.4600	8.4600	8.4600	-3.314%	500	816	+17.967%
2025-11-07	8.7500	8.7500	8.7500	8.7500	+3.550%	1	316	+14.057%
2025-11-05	8.6300	8.6300	8.4500	8.4500	-4.195%	5	316	+18.107%
2025-11-04	8.5300	8.8200	8.5300	8.8200	+5.882%	3	315	+13.152%
2025-11-03	8.3300	8.3300	8.3300	8.3300	+10.331%	1	318	+19.808%
2025-10-28	7.5500	7.5500	7.5500	7.5500	-1.821%	1	318	+32.185%
2025-10-27	7.6900	7.6900	7.6900	7.6900	-9.209%	1	316	+29.779%
2025-10-23	8.4700	8.4700	8.4700	8.4700	-3.200%	1	316	+17.828%
2025-10-22	8.7500	8.7500	8.7500	8.7500	+4.415%	8	315	+14.057%
2025-10-21	8.3800	8.3800	8.3800	8.3800	-5.096%	1	315	+19.093%
2025-10-17	8.8300	8.8300	8.8300	8.8300	+2.674%	1	316	+13.024%
2025-10-16	8.5500	8.6000	8.4800	8.6000	+12.272%	8	315	+16.047%
2025-10-13	7.6500	7.6600	7.6500	7.6600	+1.592%	3	319	+30.287%
2025-10-10	7.5400	7.5400	7.5400	7.5400	+10.882%	5	320	+32.361%
2025-10-08	6.8000	6.8000	6.8000	6.8000	+5.263%	1	325	+46.765%
2025-10-07	6.4600	6.4600	6.4600	6.4600	+5.041%	2	323	+54.489%
2025-10-06	6.1500	6.1500	6.1500	6.1500	-1.125%	2	323	+62.276%
2025-10-03	6.2500	6.2500	6.2200	6.2200	-1.270%	8	325	+60.450%
2025-10-02	6.2800	6.3000	6.2800	6.3000	-3.522%	4	321	+58.413%
2025-10-01	6.5300	6.5300	6.5300	6.5300	-7.638%	2	319	+52.833%
2025-09-26	7.0700	7.0700	7.0700	7.0700	-4.459%	2	319	+41.160%
2025-09-25	7.0500	7.4000	7.0500	7.4000	+8.029%	10	317	+34.865%
2025-09-23	6.8500	6.8500	6.8500	6.8500	0.000%	1	327	+45.693%
2025-09-22	6.8500	6.8500	6.8500	6.8500	+5.385%	5	327	+45.693%
2025-09-19	6.5000	6.5000	6.5000	6.5000	-0.763%	5	327	+53.538%
2025-09-17	6.5500	6.5500	6.5500	6.5500	+0.769%	31	332	+52.366%
2025-09-16	6.5200	6.5200	6.5000	6.5000	-0.763%	11	363	+53.538%
2025-09-15	6.5600	6.5600	6.5500	6.5500	-1.504%	50	352	+52.366%
2025-09-11	6.7000	6.7000	6.6500	6.6500	-2.206%	49	362	+50.075%
2025-09-10	6.7700	6.8000	6.7700	6.8000	-1.449%	44	323	+46.765%
2025-09-08	6.9000	6.9000	6.9000	6.9000	-0.719%	5	328	+44.638%
2025-09-05	6.9500	6.9500	6.9500	6.9500	-3.472%	7	323	+43.597%
2025-09-04	7.0700	7.2000	7.0700	7.2000	+5.109%	5	318	+38.611%
2025-09-03	7.0100	7.0100	6.8500	6.8500	-3.521%	55	313	+45.693%
2025-09-02	7.2800	7.2800	7.0800	7.1000	-3.401%	17	278	+40.563%
2025-08-29	7.2800	7.4500	7.2800	7.3500	+5.000%	13	272	+35.782%
2025-08-28	6.9500	7.0000	6.9400	7.0000	-0.709%	54	272	+42.571%
2025-08-27	7.1500	7.1500	7.0500	7.0500	-6.746%	6	247	+41.560%
2025-08-26	7.5600	7.5600	7.5600	7.5600	+2.717%	2	253	+32.011%
2025-08-25	7.3600	7.3600	7.3600	7.3600	+5.293%	6	251	+35.598%
2025-08-22	7.2500	7.2500	6.9900	6.9900	-3.320%	16	248	+42.775%
2025-08-21	7.2300	7.2300	7.2300	7.2300	+6.324%	1	238	+38.036%
2025-08-18	6.8000	6.8000	6.8000	6.8000	0.000%	1	237	+46.765%
2025-08-14	6.6500	6.8000	6.6500	6.8000	+3.030%	11	238	+46.765%
2025-08-11	6.5500	6.6000	6.5500	6.6000	-2.222%	3	232	+51.212%
2025-08-08	6.7900	6.7900	6.7500	6.7500	-4.930%	6	233	+47.852%
2025-08-06	7.1000	7.1000	7.1000	7.1000	-2.740%	6	230	+40.563%
2025-08-01	7.2000	7.3000	7.2000	7.3000	+8.148%	12	230	+36.712%
2025-07-31	6.7500	6.7500	6.6500	6.7500	-1.026%	42	220	+47.852%
2025-07-30	6.7400	6.8200	6.7400	6.8200	+0.294%	4	252	+46.334%
2025-07-29	6.8000	6.8000	6.8000	6.8000	0.000%	1	254	+46.765%
2025-07-28	6.8000	6.8000	6.8000	6.8000	+1.644%	5	254	+46.765%
2025-07-24	6.6900	6.6900	6.6900	6.6900	-1.327%	1	249	+49.178%
2025-07-22	6.7800	6.7800	6.7800	6.7800	+0.444%	1	248	+47.198%
2025-07-21	6.7500	6.7500	6.7500	6.7500	0.000%	50	249	+47.852%
2025-07-17	6.7500	6.7500	6.7500	6.7500	+0.148%	1	219	+47.852%
2025-07-14	6.7400	6.7400	6.7400	6.7400	-5.070%	1	218	+48.071%
2025-07-11	7.2200	7.2200	7.1000	7.1000	-4.313%	13	219	+40.563%
2025-07-09	7.8900	7.8900	7.4200	7.4200	-9.291%	13	208	+34.501%
2025-07-07	8.2500	8.2500	8.1500	8.1800	-0.122%	4	196	+22.005%
2025-07-03	8.1900	8.1900	8.1900	8.1900	-4.657%	9	190	+21.856%
2025-07-01	8.6900	8.6900	8.5500	8.5900	+0.468%	25	190	+16.182%
2025-06-27	8.5500	8.5500	8.5500	8.5500	-0.581%	10	170	+16.725%
2025-06-26	8.6500	8.6500	8.5500	8.6000	-9.569%	3	160	+16.047%
2025-06-23	9.4800	9.5100	9.4800	9.5100	+3.145%	3	161	+4.942%
2025-06-18	9.2200	9.2200	9.2200	9.2200	+0.436%	1	160	+8.243%
2025-06-17	9.3200	9.3200	9.1200	9.1800	+0.879%	4	160	+8.715%
2025-06-13	9.1000	9.1000	9.1000	9.1000	+2.247%	16	158	+9.670%
2025-06-10	8.9000	8.9000	8.9000	8.9000	-1.001%	2	158	+12.135%
2025-06-09	8.9900	8.9900	8.9900	8.9900	-2.283%	1	157	+11.012%
2025-06-03	9.2000	9.2000	9.2000	9.2000	-3.463%	1	157	+8.478%
2025-06-02	9.6000	9.6000	9.5300	9.5300	-0.209%	4	158	+4.722%
2025-05-23	9.5500	9.5500	9.5500	9.5500	-1.546%	2	157	+4.503%
2025-05-21	9.7000	9.7000	9.7000	9.7000	-4.528%	50	157	+2.887%
2025-05-15	10.1600	10.1600	10.1600	10.1600	+2.626%	10	157	-1.772%
2025-05-13	9.9000	9.9000	9.9000	9.9000	-3.696%	50	147	+0.808%
2025-05-09	10.2800	10.2800	10.2800	10.2800	-8.541%	4	97	-2.918%
2025-05-07	11.2400	11.2400	11.2400	11.2400	-2.684%	2	95	-11.210%
2025-05-06	11.7900	11.7900	11.5500	11.5500	-1.366%	2	93	-13.593%
2025-05-05	11.7300	11.7300	11.6500	11.7100	-4.951%	21	91	-14.774%
2025-04-22	12.3200	12.3200	12.3200	12.3200	-14.444%	2	85	-18.994%
2025-04-14	14.4000	14.4000	14.4000	14.4000	+2.931%	1	87	-30.694%
2025-04-11	13.9900	13.9900	13.9900	13.9900	-3.517%	2	86	-28.663%
2025-04-10	14.5000	14.5000	14.5000	14.5000	-3.010%	1	86	-31.172%
2025-04-09	14.9500	14.9500	14.9500	14.9500	+3.819%	1	86	-33.244%
2025-04-08	14.5600	14.5600	14.4000	14.4000	-1.302%	42	87	-30.694%
2025-04-07	15.3500	15.3500	14.3600	14.5900	+5.115%	32	57	-31.597%
2025-04-04	13.9000	13.9000	13.8800	13.8800	-0.502%	82	45	-28.098%
2025-04-03	13.9500	13.9500	13.9500	13.9500	+5.682%	1	6	-28.459%
2025-04-01	13.3200	13.3200	13.2000	13.2000	-3.297%	3	6	-24.394%
2025-03-31	13.6000	13.6500	13.6000	13.6500	+6.391%	2	3	-26.886%
2025-03-25	12.8300	12.8300	12.8300	12.8300	0.000%	1	1	-22.214%

.dark-mode .PG5yyP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PG5yyP{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P45IBIT Dec 17 2027 45.00 Put (IBIT271217P00045000)option OPRA

IBIT20271217P45
IBIT Dec 17 2027 45.00 Put (IBIT271217P00045000)
option OPRA