Dark

IBIT20271217P55
IBIT Dec 17 2027 55.00 Put (IBIT271217P00055000)
option OPRA

EOD

Aug 20, 2026

16.78-16.184%(-3.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.0200	17.0200	16.7800	16.7800	-16.184%	2	2,994	0.000%
2026-08-12	20.0200	20.0200	20.0200	20.0200	+2.772%	1	2,994	-16.184%
2026-08-10	19.4800	19.4800	19.4800	19.4800	+1.990%	21	2,994	-13.860%
2026-08-07	19.1000	19.1000	19.1000	19.1000	-5.211%	5	2,994	-12.147%
2026-07-10	20.2000	20.2000	20.1500	20.1500	-8.824%	7	2,989	-16.725%
2026-06-29	22.2000	22.2000	22.1000	22.1000	-0.897%	42	3,026	-24.072%
2026-06-24	21.2900	22.3000	21.2900	22.3000	+7.729%	225	2,989	-24.753%
2026-06-12	20.7000	20.7000	20.7000	20.7000	-1.989%	18	2,816	-18.937%
2026-06-08	21.1200	21.1200	21.1200	21.1200	-6.341%	1	2,798	-20.549%
2026-06-05	22.3000	22.5500	22.3000	22.5500	+6.923%	10	2,798	-25.588%
2026-06-04	21.0900	21.0900	21.0900	21.0900	+6.785%	1	2,798	-20.436%
2026-06-02	19.7500	19.7500	19.7500	19.7500	+22.291%	1	2,799	-15.038%
2026-05-22	16.1500	16.1500	16.1500	16.1500	-6.377%	1	2,798	+3.901%
2026-04-29	17.0500	17.2500	17.0500	17.2500	+3.479%	49	2,797	-2.725%
2026-04-27	16.6800	16.6800	16.6700	16.6700	+0.120%	2	2,770	+0.660%
2026-04-22	16.6500	16.6500	16.6500	16.6500	-15.696%	1	2,769	+0.781%
2026-04-13	19.7500	19.7500	19.7500	19.7500	+1.962%	15	2,769	-15.038%
2026-03-16	19.3700	19.3700	19.3700	19.3700	-9.486%	1	2,783	-13.371%
2026-02-26	21.4000	21.4000	21.4000	21.4000	-0.926%	3	2,784	-21.589%
2026-02-25	21.6000	21.6000	21.6000	21.6000	-4.000%	1	2,787	-22.315%
2026-02-24	22.4000	22.5000	22.4000	22.5000	+0.446%	15	2,787	-25.422%
2026-02-23	22.3800	22.4000	22.3800	22.4000	+4.283%	12	2,787	-25.089%
2026-02-20	21.4300	21.5300	21.4200	21.4800	+1.321%	10	2,796	-21.881%
2026-02-13	21.1500	21.2200	21.0800	21.2000	-5.145%	8	2,794	-20.849%
2026-02-12	21.6600	22.3500	21.6600	22.3500	+6.277%	7	2,794	-24.922%
2026-02-10	21.0000	21.0300	21.0000	21.0300	+1.106%	7	2,800	-20.209%
2026-02-09	21.0300	21.0400	20.8000	20.8000	-12.051%	6	2,797	-19.327%
2026-02-05	20.7900	23.6500	20.7900	23.6500	+20.173%	519	2,799	-29.049%
2026-02-04	20.2000	20.2000	19.6800	19.6800	+8.970%	11	2,292	-14.736%
2026-02-03	18.0600	18.0600	18.0600	18.0600	+0.781%	1	2,298	-7.087%
2026-02-02	18.3500	18.3500	17.9200	17.9200	+7.305%	13	2,298	-6.362%
2026-01-30	16.8800	16.8800	16.7000	16.7000	+0.300%	6	2,294	+0.479%
2026-01-29	16.2300	16.6500	16.2300	16.6500	+12.729%	11	2,293	+0.781%
2026-01-23	14.8500	14.8500	14.7500	14.7700	-1.664%	168	2,300	+13.609%
2026-01-22	15.0500	15.0500	15.0000	15.0200	-0.530%	297	2,300	+11.718%
2026-01-21	14.8800	15.1000	14.8800	15.1000	0.000%	4	2,190	+11.126%
2026-01-20	15.1000	15.1000	15.1000	15.1000	+8.868%	1	2,188	+11.126%
2026-01-16	13.8700	13.8700	13.8700	13.8700	+2.437%	5	2,188	+20.981%
2026-01-14	13.5400	13.5400	13.5400	13.5400	-8.822%	7	2,188	+23.929%
2026-01-09	14.8500	14.8500	14.8500	14.8500	-1.000%	5	2,188	+12.997%
2026-01-07	14.8500	15.0000	14.8500	15.0000	+2.740%	11	2,188	+11.867%
2026-01-06	14.5000	14.6000	14.5000	14.6000	-3.311%	10	2,198	+14.932%
2026-01-02	15.1000	15.1000	15.1000	15.1000	-4.127%	6	2,188	+11.126%
2025-12-31	15.7500	15.7500	15.7500	15.7500	+1.547%	1	2,194	+6.540%
2025-12-30	15.5100	15.5100	15.5100	15.5100	-2.207%	3	2,194	+8.188%
2025-12-29	15.8800	15.8800	15.8600	15.8600	-0.875%	25	2,197	+5.801%
2025-12-26	16.0700	16.0700	16.0000	16.0000	+1.266%	4	2,197	+4.875%
2025-12-22	15.8000	15.8000	15.8000	15.8000	-2.228%	5	2,197	+6.203%
2025-12-19	16.1600	16.1600	16.1600	16.1600	-2.709%	1	2,202	+3.837%
2025-12-17	16.8900	16.8900	16.6100	16.6100	+1.902%	4	2,203	+1.023%
2025-12-16	16.5000	16.5000	16.2900	16.3000	-3.092%	7	2,204	+2.945%
2025-12-15	16.8200	16.8200	16.8200	16.8200	+5.720%	1	2,206	-0.238%
2025-12-12	15.9300	15.9600	15.9100	15.9100	+2.513%	13	2,205	+5.468%
2025-12-11	15.6300	15.6300	15.5200	15.5200	+1.770%	13	2,208	+8.119%
2025-12-09	15.2900	15.2900	15.2500	15.2500	-4.806%	5	2,206	+10.033%
2025-12-05	15.7700	16.0400	15.7700	16.0200	-5.765%	54	2,203	+4.744%
2025-12-01	16.4000	17.2300	16.4000	17.0000	+7.595%	8	2,254	-1.294%
2025-11-28	15.5500	15.8000	15.5500	15.8000	-1.619%	29	2,252	+6.203%
2025-11-26	16.4000	16.4000	16.0600	16.0600	-7.966%	4	2,252	+4.483%
2025-11-21	17.9200	18.0000	17.3400	17.4500	+3.254%	9	2,252	-3.840%
2025-11-20	16.9000	16.9000	16.9000	16.9000	+4.385%	1	2,248	-0.710%
2025-11-19	15.5500	16.2700	15.5500	16.1900	+3.782%	16	2,248	+3.644%
2025-11-18	15.6000	15.6000	15.6000	15.6000	-0.128%	1	2,253	+7.564%
2025-11-17	14.8000	15.6300	14.8000	15.6200	+4.272%	55	2,252	+7.426%
2025-11-14	14.6100	14.9800	14.5100	14.9800	+5.493%	165	2,251	+12.016%
2025-11-13	14.2000	14.2000	14.2000	14.2000	+6.687%	2	2,208	+18.169%
2025-11-11	13.3100	13.3100	13.3100	13.3100	+2.227%	1	2,212	+26.071%
2025-11-10	13.0200	13.0200	13.0200	13.0200	-6.667%	2	2,212	+28.879%
2025-11-07	13.9500	13.9500	13.9500	13.9500	+3.257%	2	2,214	+20.287%
2025-11-06	13.5100	13.5100	13.5100	13.5100	+0.746%	1	2,214	+24.204%
2025-11-04	13.1500	13.4100	13.1100	13.4100	+8.232%	3	2,214	+25.130%
2025-10-29	12.1300	12.3900	12.1300	12.3900	+3.250%	3	2,213	+35.432%
2025-10-27	12.0000	12.0000	12.0000	12.0000	-6.250%	3	2,214	+39.833%
2025-10-24	12.8800	12.8800	12.8000	12.8000	-4.833%	1,501	2,214	+31.094%
2025-10-22	13.3700	13.5500	13.3700	13.4500	+3.144%	24	756	+24.758%
2025-10-21	13.0200	13.0400	13.0200	13.0400	+1.479%	3	737	+28.681%
2025-10-20	12.8000	12.8500	12.8000	12.8500	-5.026%	10	737	+30.584%
2025-10-17	13.4000	13.5300	13.4000	13.5300	+2.113%	16	728	+24.021%
2025-10-16	12.7000	13.2500	12.7000	13.2500	+5.578%	16	729	+26.642%
2025-10-15	12.5500	12.5500	12.5500	12.5500	+5.907%	2	730	+33.705%
2025-10-13	11.8500	11.8500	11.8500	11.8500	+2.155%	2	732	+41.603%
2025-10-10	11.6000	11.6000	11.6000	11.6000	+5.263%	7	732	+44.655%
2025-10-09	11.0200	11.0200	11.0200	11.0200	+4.952%	2	725	+52.269%
2025-10-07	10.5000	10.5000	10.5000	10.5000	+6.383%	2	723	+59.810%
2025-10-06	9.8700	9.8700	9.8700	9.8700	-1.595%	1	723	+70.010%
2025-10-03	10.0300	10.0300	10.0300	10.0300	+0.300%	50	724	+67.298%
2025-10-02	10.0000	10.0000	10.0000	10.0000	-4.762%	3	674	+67.800%
2025-10-01	10.5000	10.5000	10.5000	10.5000	-3.670%	2	677	+59.810%
2025-09-29	10.9000	10.9000	10.9000	10.9000	-2.154%	10	677	+53.945%
2025-09-25	11.2500	11.2500	11.1400	11.1400	+5.894%	11	677	+50.628%
2025-09-19	10.3500	10.5200	10.3500	10.5200	+2.734%	2	677	+59.506%
2025-09-18	10.2400	10.2400	10.2400	10.2400	-2.938%	2	677	+63.867%
2025-09-17	10.5500	10.5500	10.5500	10.5500	+0.957%	2	679	+59.052%
2025-09-16	10.4500	10.4500	10.4500	10.4500	-0.760%	1	681	+60.574%
2025-09-15	10.3800	10.5300	10.3800	10.5300	+1.445%	5	682	+59.354%
2025-09-12	10.4700	10.5000	10.3000	10.3800	-4.332%	22	683	+61.657%
2025-09-10	10.8500	10.8500	10.7800	10.8500	-2.340%	8	683	+54.654%
2025-09-09	11.1100	11.1100	11.1100	11.1100	+0.543%	2	685	+51.035%
2025-09-08	11.0500	11.0500	11.0500	11.0500	-1.778%	10	685	+51.855%
2025-09-05	11.2500	11.2500	11.2500	11.2500	-3.267%	12	675	+49.156%
2025-09-04	11.6300	11.6300	11.6300	11.6300	+3.839%	1	678	+44.282%
2025-09-03	11.2500	11.2500	11.2000	11.2000	-1.322%	165	678	+49.821%
2025-09-02	11.3400	11.3500	11.3000	11.3500	-3.322%	25	678	+47.841%
2025-08-29	11.7500	11.7500	11.7400	11.7400	+5.957%	2	679	+42.930%
2025-08-28	11.0800	11.0800	11.0800	11.0800	-1.071%	10	679	+51.444%
2025-08-27	11.2000	11.2000	11.2000	11.2000	-4.600%	200	689	+49.821%
2025-08-26	11.7400	11.7400	11.7400	11.7400	+1.033%	5	489	+42.930%
2025-08-25	11.6200	11.6200	11.6200	11.6200	+5.636%	5	489	+44.406%
2025-08-22	11.0000	11.0000	11.0000	11.0000	-3.169%	10	486	+52.545%
2025-08-20	11.3600	11.3600	11.3600	11.3600	-0.438%	100	486	+47.711%
2025-08-19	11.2000	11.4100	11.2000	11.4100	+4.968%	8	486	+47.064%
2025-08-18	11.0000	11.1100	10.8500	10.8700	+0.648%	8	488	+54.370%
2025-08-15	10.8400	10.8400	10.8000	10.8000	0.000%	21	487	+55.370%
2025-08-14	10.4000	10.8100	10.4000	10.8000	+5.469%	19	506	+55.370%
2025-08-13	10.3200	10.3900	10.2400	10.2400	-1.633%	16	502	+63.867%
2025-08-12	10.5100	10.5100	10.4100	10.4100	-1.327%	4	502	+61.191%
2025-08-11	10.4000	10.5500	10.4000	10.5500	-3.033%	11	499	+59.052%
2025-08-07	10.8800	10.8800	10.8800	10.8800	-2.422%	3	498	+54.228%
2025-08-06	11.1300	11.1500	11.1300	11.1500	-0.889%	6	495	+50.493%
2025-08-05	11.2300	11.4900	11.2300	11.2500	-4.499%	25	499	+49.156%
2025-08-01	11.1800	11.7800	11.1800	11.7800	+10.300%	26	474	+42.445%
2025-07-31	10.6700	10.6900	10.5900	10.6800	-0.094%	17	475	+57.116%
2025-07-30	10.6900	10.6900	10.6900	10.6900	-0.558%	1	470	+56.969%
2025-07-29	10.6000	10.7500	10.6000	10.7500	+0.467%	20	469	+56.093%
2025-07-28	10.7900	10.8000	10.7000	10.7000	-1.835%	31	449	+56.822%
2025-07-25	10.6500	11.3000	10.6500	10.9000	+2.637%	505	443	+53.945%
2025-07-24	10.6200	10.6200	10.6200	10.6200	-1.117%	1	422	+58.004%
2025-07-23	10.9000	10.9000	10.7400	10.7400	+0.845%	52	422	+56.238%
2025-07-22	10.7500	10.7500	10.6500	10.6500	-0.930%	15	385	+57.559%
2025-07-21	10.7500	10.7500	10.7500	10.7500	-1.376%	2	382	+56.093%
2025-07-18	10.8000	10.9000	10.8000	10.9000	+1.395%	6	380	+53.945%
2025-07-17	10.9500	10.9500	10.7500	10.7500	-2.891%	4	379	+56.093%
2025-07-15	10.3000	11.0700	10.3000	11.0700	+5.832%	83	382	+51.581%
2025-07-14	10.4900	10.6400	10.4500	10.4600	-5.766%	57	387	+60.421%
2025-07-11	11.1000	11.2300	11.1000	11.1000	-5.047%	12	338	+51.171%
2025-07-10	11.7500	11.7500	11.6500	11.6900	-0.085%	15	346	+43.541%
2025-07-09	12.3500	12.3500	11.7000	11.7000	-4.490%	40	354	+43.419%
2025-07-08	12.4000	12.4000	12.2500	12.2500	-3.922%	2	363	+36.980%
2025-07-07	12.8000	12.8500	12.7500	12.7500	-1.316%	23	363	+31.608%
2025-07-02	12.9300	12.9300	12.9200	12.9200	-2.491%	5	343	+29.876%
2025-06-30	13.2800	13.2800	13.2500	13.2500	-0.600%	200	343	+26.642%
2025-06-26	13.2000	13.3300	13.2000	13.3300	-0.522%	2	276	+25.881%
2025-06-25	13.4400	13.4600	13.4000	13.4000	-7.586%	10	276	+25.224%
2025-06-23	14.3800	14.5000	14.3000	14.5000	+2.691%	13	275	+15.724%
2025-06-20	14.1200	14.1200	14.1200	14.1200	+0.498%	4	282	+18.839%
2025-06-18	14.0500	14.0500	14.0500	14.0500	+2.555%	5	275	+19.431%
2025-06-16	13.7000	13.7000	13.7000	13.7000	-1.792%	1	275	+22.482%
2025-06-13	14.0100	14.1200	13.8700	13.9500	+1.825%	28	274	+20.287%
2025-06-12	13.6500	13.7000	13.6500	13.7000	-1.439%	2	273	+22.482%
2025-06-09	13.9000	13.9000	13.9000	13.9000	-3.271%	3	272	+20.719%
2025-06-06	14.3500	14.5500	14.2000	14.3700	-3.880%	108	272	+16.771%
2025-06-05	14.9500	14.9500	14.9500	14.9500	+3.819%	2	288	+12.241%
2025-06-04	14.4200	14.4200	14.4000	14.4000	-1.706%	3	288	+16.528%
2025-05-30	14.6500	14.6500	14.6500	14.6500	+1.454%	80	288	+14.539%
2025-05-29	14.4400	14.4400	14.4400	14.4400	-2.761%	1	288	+16.205%
2025-05-28	14.4700	14.8500	14.4700	14.8500	+2.414%	57	288	+12.997%
2025-05-23	14.5000	14.5000	14.5000	14.5000	0.000%	4	230	+15.724%
2025-05-21	14.4500	14.7500	14.4500	14.5000	-2.685%	29	230	+15.724%
2025-05-20	14.9600	15.0000	14.9000	14.9000	-2.295%	42	213	+12.617%
2025-05-19	15.2800	15.2800	15.0500	15.2500	+0.527%	13	197	+10.033%
2025-05-15	15.5000	15.5000	15.0500	15.1700	-0.850%	52	208	+10.613%
2025-05-13	15.3000	15.3000	15.3000	15.3000	-2.857%	1	170	+9.673%
2025-05-12	15.5000	15.7500	15.5000	15.7500	+1.613%	30	170	+6.540%
2025-05-09	15.5000	15.5000	15.5000	15.5000	-2.393%	6	178	+8.258%
2025-05-08	16.3500	16.3500	15.8800	15.8800	-6.423%	324	177	+5.668%
2025-05-07	16.8300	16.9700	16.6700	16.9700	-2.639%	68	188	-1.120%
2025-05-05	17.2000	17.6100	17.2000	17.4300	+3.442%	4	123	-3.729%
2025-05-02	17.1500	17.1500	16.8500	16.8500	-2.035%	26	119	-0.415%
2025-05-01	17.2000	17.2500	17.2000	17.2000	-3.099%	100	111	-2.442%
2025-04-29	17.7500	17.7500	17.7500	17.7500	+0.169%	1	16	-5.465%
2025-04-28	17.7200	17.7200	17.7200	17.7200	+0.969%	1	17	-5.305%
2025-04-25	17.5500	17.5500	17.5500	17.5500	-1.955%	2	16	-4.387%
2025-04-24	17.7500	17.9000	17.7500	17.9000	+0.280%	10	15	-6.257%
2025-04-23	17.8500	17.8500	17.8500	17.8500	-2.459%	1	15	-5.994%
2025-04-22	18.3000	18.3000	18.3000	18.3000	-3.021%	1	15	-8.306%
2025-04-21	18.8700	18.8700	18.8700	18.8700	-4.552%	1	14	-11.076%
2025-04-16	19.7700	19.7700	19.7700	19.7700	+1.281%	1	14	-15.124%
2025-04-15	19.5200	19.5200	19.5200	19.5200	-2.643%	1	14	-14.037%
2025-04-10	20.0500	20.0500	20.0500	20.0500	-5.736%	1	14	-16.309%
2025-04-09	21.2600	21.2700	21.2600	21.2700	+5.037%	11	13	-21.110%
2025-04-04	20.2500	20.2500	20.2500	20.2500	-0.246%	2	3	-17.136%
2025-04-03	20.3000	20.3000	20.3000	20.3000	0.000%	3	3	-17.340%

.dark-mode .sg0rNv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sg0rNv{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P55IBIT Dec 17 2027 55.00 Put (IBIT271217P00055000)option OPRA

IBIT20271217P55
IBIT Dec 17 2027 55.00 Put (IBIT271217P00055000)
option OPRA