Dark

IBIT20271217P48
IBIT Dec 17 2027 48.00 Put (IBIT271217P00048000)
option OPRA

EOD

Aug 20, 2026

12.07-17.779%(-2.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.0700	12.0700	12.0700	12.0700	-17.779%	1	648	0.000%
2026-08-14	14.6800	14.6800	14.6800	14.6800	+2.586%	1	648	-17.779%
2026-08-12	14.3100	14.3100	14.3100	14.3100	+2.287%	1	647	-15.653%
2026-08-06	14.2100	14.2100	13.9900	13.9900	+0.720%	8	648	-13.724%
2026-08-05	13.8900	13.8900	13.8900	13.8900	-4.863%	3	648	-13.103%
2026-07-31	14.6000	14.6000	14.6000	14.6000	+0.898%	1	648	-17.329%
2026-07-28	14.4700	14.4700	14.4700	14.4700	-10.347%	6	648	-16.586%
2026-06-24	16.1400	16.1400	16.1400	16.1400	+4.466%	4	642	-25.217%
2026-06-18	15.4500	15.4500	15.4500	15.4500	-10.435%	1	642	-21.877%
2026-06-05	16.7600	17.2500	16.6800	17.2500	+49.610%	3	642	-30.029%
2026-05-13	11.5300	11.5300	11.5300	11.5300	-5.878%	1	643	+4.683%
2026-04-23	12.2500	12.2500	12.2500	12.2500	+0.164%	1	643	-1.469%
2026-04-22	12.2000	12.2300	12.2000	12.2300	-15.597%	9	643	-1.308%
2026-04-08	14.4900	14.4900	14.4900	14.4900	-7.824%	1	643	-16.701%
2026-04-01	15.7200	15.7200	15.7200	15.7200	+4.106%	1	643	-23.219%
2026-03-25	15.1000	15.1000	15.1000	15.1000	-1.693%	4	643	-20.066%
2026-03-10	15.4000	15.4000	15.3600	15.3600	-8.734%	26	643	-21.419%
2026-03-02	16.8300	16.8300	16.8300	16.8300	-5.449%	1	621	-28.283%
2026-02-24	17.8000	17.8000	17.8000	17.8000	+6.715%	2	621	-32.191%
2026-02-23	16.6800	16.6800	16.6800	16.6800	+0.846%	4	621	-27.638%
2026-02-17	16.5400	16.5400	16.5400	16.5400	+4.353%	2	621	-27.025%
2026-02-13	15.8500	15.8500	15.8500	15.8500	-2.160%	1	621	-23.849%
2026-02-10	16.2000	16.2000	16.2000	16.2000	-3.571%	2	621	-25.494%
2026-02-05	16.0300	16.8000	16.0300	16.8000	+12.375%	2	623	-28.155%
2026-02-04	14.9200	14.9500	14.9200	14.9500	+10.332%	2	622	-19.264%
2026-02-02	13.6500	13.6500	13.5500	13.5500	+24.312%	2	621	-10.923%
2026-01-20	10.8500	10.9500	10.8000	10.9000	+9.548%	47	624	+10.734%
2026-01-15	9.9500	9.9500	9.9500	9.9500	-7.356%	4	649	+21.307%
2026-01-06	10.7400	10.7400	10.7400	10.7400	-4.533%	1	653	+12.384%
2026-01-02	11.4000	11.4000	11.2500	11.2500	-6.561%	4	652	+7.289%
2025-12-19	12.0400	12.0400	12.0400	12.0400	-4.444%	1	652	+0.249%
2025-12-17	12.5000	12.6000	12.4300	12.6000	+2.773%	12	652	-4.206%
2025-12-16	12.2500	12.2600	12.2200	12.2600	+3.199%	8	652	-1.550%
2025-12-12	11.8800	11.9000	11.8500	11.8800	+2.238%	25	649	+1.599%
2025-12-11	11.7800	11.7800	11.6000	11.6200	-2.106%	25	659	+3.873%
2025-12-09	11.8700	11.8700	11.8700	11.8700	-1.166%	1	649	+1.685%
2025-12-05	11.9700	12.1000	11.9700	12.0100	+2.387%	8	649	+0.500%
2025-12-02	11.7300	11.7300	11.7300	11.7300	-9.070%	1	653	+2.899%
2025-12-01	12.5700	12.9000	12.5700	12.9000	+10.730%	3	654	-6.434%
2025-11-28	11.6000	11.6500	11.6000	11.6500	-3.159%	2	654	+3.605%
2025-11-26	12.0300	12.0300	12.0300	12.0300	-4.524%	1	653	+0.333%
2025-11-25	12.6000	12.6000	12.6000	12.6000	-1.563%	2	653	-4.206%
2025-11-24	12.8000	12.8000	12.8000	12.8000	-3.614%	5	655	-5.703%
2025-11-21	13.2400	13.3100	13.0300	13.2800	+7.967%	49	650	-9.111%
2025-11-20	12.3000	12.3000	12.3000	12.3000	+7.612%	1	606	-1.870%
2025-11-17	11.4300	11.4300	11.4300	11.4300	+5.540%	1	606	+5.599%
2025-11-14	10.8300	10.8300	10.8300	10.8300	+1.690%	1	605	+11.450%
2025-11-13	10.6000	10.6500	10.6000	10.6500	+4.412%	2	605	+13.333%
2025-11-12	10.1500	10.2000	10.1500	10.2000	+0.493%	3	607	+18.333%
2025-11-06	10.1500	10.1500	10.1500	10.1500	+10.446%	3	609	+18.916%
2025-10-29	9.0400	9.1900	9.0400	9.1900	-9.010%	2	606	+31.338%
2025-10-22	10.1000	10.1000	10.1000	10.1000	0.000%	500	606	+19.505%
2025-10-17	10.1700	10.1700	10.1000	10.1000	+15.297%	12	111	+19.505%
2025-10-13	8.7600	8.7600	8.7600	8.7600	+20.000%	10	120	+37.785%
2025-10-02	7.3000	7.3000	7.3000	7.3000	-3.311%	5	110	+65.342%
2025-10-01	7.6000	7.6000	7.5500	7.5500	-5.978%	17	110	+59.868%
2025-09-22	8.0300	8.0300	8.0300	8.0300	+5.658%	50	110	+50.311%
2025-09-19	7.6000	7.6000	7.6000	7.6000	-0.262%	2	93	+58.816%
2025-09-16	7.6200	7.6200	7.6200	7.6200	-0.652%	1	95	+58.399%
2025-09-15	7.6700	7.6700	7.6700	7.6700	-6.235%	1	94	+57.366%
2025-09-09	8.1800	8.1800	8.1800	8.1800	-0.244%	1	93	+47.555%
2025-09-05	8.2000	8.2000	8.2000	8.2000	-4.094%	1	92	+47.195%
2025-08-29	8.5500	8.5500	8.5500	8.5500	+5.425%	3	91	+41.170%
2025-08-28	8.1000	8.1100	8.1000	8.1100	-2.289%	2	91	+48.829%
2025-08-21	8.3000	8.3000	8.3000	8.3000	+0.606%	2	89	+45.422%
2025-08-19	8.2500	8.2500	8.2500	8.2500	+4.430%	7	89	+46.303%
2025-08-07	7.9000	7.9000	7.9000	7.9000	-1.250%	2	82	+52.785%
2025-07-23	8.0400	8.0400	8.0000	8.0000	+0.125%	17	89	+50.875%
2025-07-22	7.9700	7.9900	7.9700	7.9900	+1.783%	7	82	+51.064%
2025-07-21	7.8500	7.8500	7.8500	7.8500	-15.227%	1	75	+53.758%
2025-07-09	9.2600	9.2600	9.2600	9.2600	-1.279%	50	75	+30.346%
2025-07-07	9.5000	9.5000	9.3500	9.3800	-0.741%	5	72	+28.678%
2025-07-03	9.4500	9.4500	9.4500	9.4500	-4.545%	2	70	+27.725%
2025-07-01	9.9500	10.0000	9.9000	9.9000	+0.610%	4	70	+21.919%
2025-06-26	10.0000	10.0000	9.8400	9.8400	-1.600%	2	69	+22.663%
2025-06-25	10.0000	10.0000	10.0000	10.0000	-6.103%	1	69	+20.700%
2025-06-20	10.6500	10.6500	10.6500	10.6500	0.000%	40	69	+13.333%
2025-06-17	10.3600	10.6500	10.3500	10.6500	-3.182%	22	72	+13.333%
2025-05-28	11.0000	11.0000	11.0000	11.0000	+6.280%	1	70	+9.727%
2025-05-22	10.3500	10.3500	10.3500	10.3500	-3.810%	10	70	+16.618%
2025-05-21	10.7600	10.7600	10.7600	10.7600	-3.498%	2	62	+12.175%
2025-05-20	11.1500	11.1500	11.1500	11.1500	-2.790%	10	60	+8.251%
2025-05-15	11.4700	11.4700	11.4700	11.4700	-13.434%	4	50	+5.231%
2025-05-05	13.2500	13.2500	13.2500	13.2500	-2.717%	1	50	-8.906%
2025-04-29	13.6200	13.6200	13.6200	13.6200	-0.584%	2	50	-11.380%
2025-04-28	13.6900	13.7000	13.6900	13.7000	-8.667%	2	52	-11.898%
2025-04-16	15.2100	15.2100	15.0000	15.0000	-4.153%	5	52	-19.533%
2025-04-14	15.2700	15.6500	14.9200	15.6500	-4.340%	75	51	-22.875%
2025-04-10	15.8100	16.3600	15.8100	16.3600	-2.908%	26	28	-26.222%
2025-04-08	16.8500	16.8500	16.8500	16.8500	+0.898%	1	32	-28.368%
2025-04-07	16.1100	16.7000	16.1100	16.7000	+5.563%	3	31	-27.725%
2025-04-03	15.8200	15.8200	15.8200	15.8200	+4.147%	1	28	-23.704%
2025-04-01	15.3000	15.3500	15.1700	15.1900	-0.393%	4	29	-20.540%
2025-03-28	14.9000	15.2600	14.9000	15.2500	0.000%	76	26	-20.852%

.dark-mode .VKy0Gc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VKy0Gc{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P48IBIT Dec 17 2027 48.00 Put (IBIT271217P00048000)option OPRA

IBIT20271217P48
IBIT Dec 17 2027 48.00 Put (IBIT271217P00048000)
option OPRA