Dark

IBIT20271217P58
IBIT Dec 17 2027 58.00 Put (IBIT271217P00058000)
option OPRA

EOD

Aug 20, 2026

19.27-14.772%(-3.34)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.2000	19.3600	19.2000	19.2700	-14.772%	68	205	0.000%
2026-08-18	22.6100	22.6100	22.6100	22.6100	-10.632%	2	150	-14.772%
2026-06-30	25.3000	25.3000	25.3000	25.3000	+3.476%	3	152	-23.834%
2026-06-26	24.4500	24.4500	24.4500	24.4500	+11.593%	3	155	-21.186%
2026-06-15	21.9100	21.9100	21.9100	21.9100	-8.288%	7	156	-12.049%
2026-06-11	23.8900	23.8900	23.8900	23.8900	+2.532%	1	157	-19.339%
2026-06-04	23.2500	23.3000	23.2500	23.3000	+22.826%	6	156	-17.296%
2026-04-23	18.9700	18.9700	18.9700	18.9700	-17.701%	1	156	+1.581%
2026-03-26	23.0500	23.0500	23.0500	23.0500	-2.123%	1	156	-16.399%
2026-03-03	23.3900	23.5500	23.3900	23.5500	-5.535%	2	156	-18.174%
2026-03-02	24.9300	24.9300	24.9300	24.9300	+2.847%	3	157	-22.704%
2026-02-05	24.0900	24.3500	23.8600	24.2400	+21.382%	8	160	-20.503%
2026-02-02	20.2200	20.2200	19.9700	19.9700	+5.942%	15	160	-3.505%
2026-01-30	18.8500	18.8500	18.8500	18.8500	+21.222%	2	149	+2.228%
2026-01-15	15.5500	15.5500	15.5500	15.5500	-4.484%	2	149	+23.923%
2026-01-06	16.2900	16.2900	16.2800	16.2800	-6.437%	3	149	+18.366%
2025-12-30	17.4000	17.4000	17.4000	17.4000	-3.333%	3	146	+10.747%
2025-12-26	17.9400	18.0000	17.9400	18.0000	-3.226%	2	149	+7.056%
2025-12-17	18.6200	18.6200	18.5900	18.6000	+1.974%	4	150	+3.602%
2025-12-16	18.2700	18.2700	18.2200	18.2400	-1.724%	4	151	+5.647%
2025-12-15	18.5600	18.5600	18.5600	18.5600	+4.977%	2	150	+3.825%
2025-12-12	17.8000	17.8300	17.5600	17.6800	+1.493%	13	150	+8.993%
2025-12-11	17.5600	17.5600	17.4200	17.4200	-3.437%	13	156	+10.620%
2025-12-05	18.0400	18.0400	18.0400	18.0400	+4.338%	2	152	+6.818%
2025-12-04	17.2900	17.2900	17.2900	17.2900	-7.441%	1	152	+11.452%
2025-11-26	18.6800	18.6800	18.6800	18.6800	-1.684%	2	153	+3.158%
2025-11-24	19.0000	19.0000	19.0000	19.0000	-4.666%	10	153	+1.421%
2025-11-21	19.3500	19.9300	19.3500	19.9300	+28.167%	4	153	-3.312%
2025-11-13	15.5500	15.5500	15.5500	15.5500	+7.020%	2	155	+23.923%
2025-11-10	14.5500	14.5500	14.5200	14.5300	-5.033%	17	157	+32.622%
2025-11-07	15.2000	15.3000	15.2000	15.3000	0.000%	14	156	+25.948%
2025-11-06	15.3000	15.3000	15.3000	15.3000	+2.341%	10	160	+25.948%
2025-11-05	14.9500	14.9500	14.9500	14.9500	-3.735%	2	157	+28.896%
2025-11-04	15.5300	15.5300	15.5300	15.5300	+8.450%	3	158	+24.082%
2025-11-03	14.3200	14.3200	14.3200	14.3200	-0.762%	14	158	+34.567%
2025-10-30	14.2400	14.4300	14.2400	14.4300	+4.793%	2	158	+33.541%
2025-10-29	13.7700	13.7700	13.7700	13.7700	-9.586%	1	158	+39.942%
2025-10-22	14.9600	15.2300	14.9600	15.2300	+0.066%	2	157	+26.527%
2025-10-17	15.2200	15.2200	15.2200	15.2200	+27.045%	3	157	+26.610%
2025-10-01	11.9800	11.9800	11.9800	11.9800	-2.839%	1	157	+60.851%
2025-09-29	12.2500	12.3300	12.2500	12.3300	-5.008%	2	156	+56.285%
2025-09-26	12.9500	12.9800	12.9500	12.9800	-2.553%	10	155	+48.459%
2025-08-26	13.3200	13.3200	13.3200	13.3200	+9.360%	3	151	+44.670%
2025-08-22	12.1800	12.1800	12.1800	12.1800	-5.214%	2	153	+58.210%
2025-08-19	12.8500	12.8500	12.8500	12.8500	+4.302%	4	155	+49.961%
2025-08-18	12.2600	12.3200	12.2600	12.3200	+2.667%	4	157	+56.412%
2025-08-12	12.0000	12.0000	12.0000	12.0000	-1.881%	50	157	+60.583%
2025-08-11	11.7500	12.2300	11.7500	12.2300	-0.569%	11	157	+57.563%
2025-08-07	12.3000	12.3000	12.3000	12.3000	-1.757%	2	157	+56.667%
2025-08-06	12.5300	12.5300	12.5200	12.5200	-2.870%	2	155	+53.914%
2025-08-04	12.8900	12.8900	12.8900	12.8900	+5.656%	2	153	+49.496%
2025-07-29	12.2000	12.2000	12.2000	12.2000	-1.771%	20	153	+57.951%
2025-07-25	12.4200	12.4200	12.4200	12.4200	+3.500%	100	170	+55.153%
2025-07-24	12.0100	12.0100	12.0000	12.0000	-4.762%	100	270	+60.583%
2025-07-21	12.6000	12.6000	12.6000	12.6000	+2.941%	10	170	+52.937%
2025-07-18	12.2500	12.2500	12.2400	12.2400	+0.328%	11	160	+57.435%
2025-07-17	12.2000	12.2000	12.2000	12.2000	+0.082%	10	169	+57.951%
2025-07-16	12.1900	12.1900	12.1900	12.1900	-1.535%	1	179	+58.080%
2025-07-11	12.4800	12.5000	12.3500	12.3800	-5.856%	4	179	+55.654%
2025-07-10	13.2500	13.2500	13.1500	13.1500	-4.364%	2	179	+46.540%
2025-07-09	13.6500	13.7500	13.6500	13.7500	-0.722%	2	179	+40.145%
2025-07-08	14.0000	14.0000	13.8500	13.8500	-2.465%	2	179	+39.134%
2025-07-07	14.3500	14.3500	14.2000	14.2000	-1.594%	6	179	+35.704%
2025-07-02	14.4300	14.4300	14.4300	14.4300	-3.478%	2	179	+33.541%
2025-07-01	14.9500	14.9500	14.9500	14.9500	-3.486%	1	179	+28.896%
2025-06-24	15.4900	15.4900	15.4900	15.4900	-2.640%	1	180	+24.403%
2025-06-23	15.9500	16.4700	15.9100	15.9100	+2.249%	16	179	+21.119%
2025-06-09	15.5500	15.7000	15.5500	15.5600	-3.354%	50	167	+23.843%
2025-06-06	16.0700	16.1000	15.9000	16.1000	-2.424%	136	192	+19.689%
2025-06-05	16.5000	16.5000	16.5000	16.5000	+1.227%	17	243	+16.788%
2025-05-28	16.3000	16.3000	16.3000	16.3000	+2.003%	1	243	+18.221%
2025-05-27	15.8600	15.9800	15.8500	15.9800	-2.502%	92	244	+20.588%
2025-05-21	16.0800	16.3900	16.0800	16.3900	-0.546%	11	153	+17.572%
2025-05-20	16.4800	16.4800	16.4800	16.4800	-0.423%	1	144	+16.930%
2025-05-19	16.5500	16.6000	16.5500	16.5500	-3.442%	50	143	+16.435%
2025-05-16	16.8300	17.1400	16.8300	17.1400	+1.721%	4	101	+12.427%
2025-05-15	17.0000	17.0000	16.8500	16.8500	-1.347%	7	99	+14.362%
2025-05-14	17.0800	17.0800	17.0800	17.0800	+1.970%	1	92	+12.822%
2025-05-13	17.1500	17.1500	16.7500	16.7500	-3.179%	101	91	+15.045%
2025-05-09	17.2500	17.3300	17.2500	17.3000	-27.766%	110	55	+11.387%
2025-04-07	23.9500	23.9500	23.9500	23.9500	+12.600%	1	1	-19.541%
2025-03-24	21.2700	21.2700	21.2700	21.2700	0.000%	1	1	-9.403%

.dark-mode .rmZlYB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rmZlYB{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P58IBIT Dec 17 2027 58.00 Put (IBIT271217P00058000)option OPRA

IBIT20271217P58
IBIT Dec 17 2027 58.00 Put (IBIT271217P00058000)
option OPRA