Dark

IBIT20271217P60
IBIT Dec 17 2027 60.00 Put (IBIT271217P00060000)
option OPRA

EOD

Aug 19, 2026

22.48-7.299%(-1.77)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	22.8000	22.8000	22.4800	22.4800	-7.299%	161	1,231	0.000%
2026-08-13	24.2500	24.2500	24.2500	24.2500	+0.207%	12	1,334	-7.299%
2026-08-05	24.2000	24.2000	24.2000	24.2000	+4.400%	7	1,334	-7.107%
2026-07-21	23.2000	23.2000	23.1800	23.1800	-3.215%	15	1,341	-3.020%
2026-07-14	23.9500	23.9500	23.9500	23.9500	-8.623%	1	1,350	-6.138%
2026-07-01	26.1600	26.2100	26.1600	26.2100	-1.762%	65	1,350	-14.231%
2026-06-29	26.6800	26.6800	26.6800	26.6800	-0.112%	40	1,296	-15.742%
2026-06-26	26.8000	26.8000	26.7100	26.7100	-1.184%	29	1,270	-15.837%
2026-06-25	26.5000	27.0300	26.5000	27.0300	+1.502%	9	1,284	-16.833%
2026-06-24	25.7500	26.8000	25.7500	26.6300	+4.801%	52	1,292	-15.584%
2026-06-23	25.4100	25.4100	25.4100	25.4100	+6.096%	4	1,255	-11.531%
2026-06-22	23.9500	23.9500	23.9500	23.9500	-6.336%	1	1,251	-6.138%
2026-06-11	25.5700	25.5700	25.5700	25.5700	+2.076%	5	1,251	-12.084%
2026-06-08	25.0500	25.0500	25.0500	25.0500	-7.050%	1	1,251	-10.259%
2026-06-05	26.5000	26.9500	26.5000	26.9500	+8.016%	165	1,251	-16.586%
2026-06-04	25.1800	25.1800	24.9000	24.9500	+2.887%	13	1,096	-9.900%
2026-06-03	24.3000	24.3000	24.2500	24.2500	+12.791%	12	1,101	-7.299%
2026-05-29	21.5000	21.5000	21.5000	21.5000	+1.415%	1	1,107	+4.558%
2026-05-28	21.2000	21.2000	21.2000	21.2000	+3.820%	2	1,108	+6.038%
2026-05-27	20.4200	20.4200	20.4200	20.4200	+8.617%	1	1,110	+10.088%
2026-05-06	18.8000	18.8000	18.8000	18.8000	-5.433%	10	1,111	+19.574%
2026-05-01	19.8800	19.8800	19.8800	19.8800	-0.550%	2	1,103	+13.078%
2026-04-22	19.9900	19.9900	19.9900	19.9900	-5.126%	1	1,103	+12.456%
2026-04-21	21.1000	21.1000	21.0700	21.0700	-2.137%	2	1,105	+6.692%
2026-04-16	21.5300	21.5300	21.5300	21.5300	-1.011%	100	1,105	+4.412%
2026-04-15	21.8300	21.8300	21.7500	21.7500	-5.640%	9	1,005	+3.356%
2026-04-13	23.1300	23.1300	23.0500	23.0500	-0.647%	10	1,014	-2.473%
2026-04-09	23.2100	23.2100	23.2000	23.2000	-2.316%	2	1,017	-3.103%
2026-03-25	23.7000	23.7500	23.7000	23.7500	-1.452%	3	1,015	-5.347%
2026-03-23	24.1000	24.1000	24.1000	24.1000	+1.688%	14	1,013	-6.722%
2026-03-18	23.7000	23.7000	23.7000	23.7000	+3.178%	6	1,015	-5.148%
2026-03-16	22.9700	22.9700	22.9700	22.9700	-3.080%	1	1,015	-2.133%
2026-03-05	23.7000	23.7000	23.7000	23.7000	+2.155%	1	1,015	-5.148%
2026-03-04	23.3300	23.3300	23.2000	23.2000	-5.691%	3	1,014	-3.103%
2026-03-02	24.6000	24.6000	24.6000	24.6000	-4.836%	2	1,015	-8.618%
2026-02-27	25.8500	25.8500	25.8500	25.8500	-3.184%	5	1,013	-13.037%
2026-02-24	26.7000	26.7000	26.7000	26.7000	+2.495%	7	1,013	-15.805%
2026-02-23	25.8500	26.4000	25.8500	26.0500	+0.463%	40	1,020	-13.704%
2026-02-19	25.9300	25.9300	25.9300	25.9300	-1.780%	1	1,005	-13.305%
2026-02-12	26.4000	26.4000	26.4000	26.4000	+6.667%	13	1,004	-14.848%
2026-02-10	24.9000	24.9000	24.7500	24.7500	+1.227%	26	1,004	-9.172%
2026-02-09	24.3300	24.4500	24.3300	24.4500	-11.413%	6	988	-8.057%
2026-02-05	25.3000	27.6000	25.3000	27.6000	+15.000%	191	990	-18.551%
2026-02-04	23.0600	24.0000	23.0600	24.0000	+4.895%	6	1,013	-6.333%
2026-02-03	21.6800	22.8800	21.6800	22.8800	+6.172%	4	1,009	-1.748%
2026-02-02	21.6500	21.6500	21.5500	21.5500	+6.525%	21	1,010	+4.316%
2026-01-30	20.2400	20.2900	20.2300	20.2300	+8.182%	92	989	+11.122%
2026-01-27	18.7000	18.7000	18.7000	18.7000	+3.659%	5	1,049	+20.214%
2026-01-21	18.0400	18.0400	18.0400	18.0400	+6.431%	2	1,054	+24.612%
2026-01-16	16.9500	16.9500	16.9500	16.9500	-4.237%	2	1,050	+32.625%
2026-01-12	17.5500	17.7000	17.5500	17.7000	-2.479%	4	1,050	+27.006%
2026-01-08	18.1500	18.1500	18.1500	18.1500	+5.831%	1	1,050	+23.857%
2026-01-05	17.3100	17.3100	17.1500	17.1500	-5.405%	4	1,050	+31.079%
2026-01-02	18.0500	18.1300	18.0200	18.1300	-4.829%	6	1,050	+23.993%
2025-12-31	19.0500	19.0500	19.0500	19.0500	+2.035%	3	1,048	+18.005%
2025-12-30	18.6700	18.6700	18.6700	18.6700	-2.251%	10	1,048	+20.407%
2025-12-29	19.1000	19.1000	19.1000	19.1000	-0.573%	2	1,058	+17.696%
2025-12-26	19.4000	19.4000	19.2100	19.2100	-0.928%	19	1,058	+17.022%
2025-12-24	19.3900	19.3900	19.3900	19.3900	+1.838%	1	1,058	+15.936%
2025-12-22	18.6800	19.0400	18.6800	19.0400	-5.037%	3	1,058	+18.067%
2025-12-17	19.9400	20.2500	19.4200	20.0500	+2.348%	12	1,057	+12.120%
2025-12-16	19.7000	19.7000	19.5400	19.5900	+3.051%	9	1,062	+14.752%
2025-12-12	19.1200	19.1700	18.9900	19.0100	+1.767%	25	1,057	+18.254%
2025-12-11	18.9100	18.9100	18.6700	18.6800	+0.592%	25	1,073	+20.343%
2025-12-10	18.7000	18.7000	18.5700	18.5700	+1.199%	20	1,067	+21.055%
2025-12-09	18.3500	18.3500	18.3500	18.3500	-1.819%	1	1,060	+22.507%
2025-12-04	18.6500	18.6900	18.6500	18.6900	-1.216%	35	1,060	+20.278%
2025-12-02	18.8700	18.9200	18.8700	18.9200	-6.337%	35	1,060	+18.816%
2025-11-24	20.2000	20.2000	20.2000	20.2000	-3.210%	1	1,041	+11.287%
2025-11-21	21.7500	21.7500	20.8600	20.8700	+2.606%	33	1,041	+7.714%
2025-11-20	19.1000	20.3400	19.1000	20.3400	+6.381%	24	1,041	+10.521%
2025-11-19	19.1200	19.1200	19.1200	19.1200	+4.481%	3	1,042	+17.573%
2025-11-18	18.5700	18.5700	18.3000	18.3000	-2.400%	11	1,042	+22.842%
2025-11-17	17.8900	18.7500	17.8900	18.7500	+5.932%	57	1,052	+19.893%
2025-11-14	17.6500	17.7000	17.5000	17.7000	+2.907%	164	1,012	+27.006%
2025-11-13	16.2500	17.2000	16.2500	17.2000	+4.369%	8	1,090	+30.698%
2025-11-12	15.8500	16.5500	15.8500	16.4800	+1.666%	17	1,084	+36.408%
2025-11-11	15.9500	16.2100	15.9500	16.2100	+2.921%	9	1,089	+38.680%
2025-11-10	15.7000	15.8000	15.6900	15.7500	-3.670%	50	1,091	+42.730%
2025-11-07	16.3900	16.3900	16.3200	16.3500	-1.208%	6	1,113	+37.492%
2025-11-06	16.3000	16.5500	16.2400	16.5500	+3.957%	19	1,110	+35.831%
2025-11-05	16.0000	16.0000	15.9200	15.9200	-3.515%	14	1,115	+41.206%
2025-11-04	15.8000	16.5000	15.7500	16.5000	+7.773%	9	1,106	+36.242%
2025-11-03	15.3800	15.3800	15.2700	15.3100	+1.795%	9	1,103	+46.832%
2025-10-31	14.8300	15.0400	14.8300	15.0400	-3.093%	2	1,103	+49.468%
2025-10-30	15.5200	15.5200	15.5200	15.5200	+3.674%	5	1,103	+44.845%
2025-10-29	14.7200	14.9700	14.7200	14.9700	+2.534%	2	1,098	+50.167%
2025-10-28	14.6000	14.6500	14.6000	14.6000	+1.108%	20	1,098	+53.973%
2025-10-27	14.5000	14.5000	14.4400	14.4400	-6.839%	6	1,095	+55.679%
2025-10-24	15.5000	15.5000	15.5000	15.5000	-2.516%	1	1,095	+45.032%
2025-10-23	15.9000	15.9000	15.9000	15.9000	-1.852%	1	1,095	+41.384%
2025-10-22	16.0200	16.2000	16.0200	16.2000	+6.230%	2	1,094	+38.765%
2025-10-21	15.2500	15.3000	15.2500	15.2500	-6.442%	3	1,094	+47.410%
2025-10-17	16.3700	16.7300	16.3000	16.3000	+1.875%	56	1,092	+37.914%
2025-10-16	15.1500	16.0000	15.1500	16.0000	+4.918%	44	1,093	+40.500%
2025-10-15	15.2500	15.2500	15.2500	15.2500	+0.993%	10	1,094	+47.410%
2025-10-14	15.2400	15.2400	15.1000	15.1000	+4.138%	37	1,104	+48.874%
2025-10-13	14.5000	14.5000	14.5000	14.5000	+3.056%	1	1,114	+55.034%
2025-10-10	13.6500	14.0700	13.6500	14.0700	+6.672%	3	1,113	+59.773%
2025-10-09	13.1900	13.1900	13.1900	13.1900	+1.696%	4	1,112	+70.432%
2025-10-07	12.5200	13.1500	12.5200	12.9700	+8.083%	19	1,120	+73.323%
2025-10-06	12.0000	12.0000	12.0000	12.0000	-1.559%	1	1,120	+87.333%
2025-10-03	12.3700	12.3700	12.1000	12.1900	-1.455%	10	1,120	+84.413%
2025-10-02	12.3700	12.3700	12.3700	12.3700	-7.687%	1	1,116	+81.730%
2025-09-30	13.4000	13.4000	13.4000	13.4000	-4.965%	50	1,116	+67.761%
2025-09-26	14.0000	14.1500	14.0000	14.1000	-0.704%	12	1,116	+59.433%
2025-09-25	14.2000	14.2000	14.2000	14.2000	+6.367%	1	1,118	+58.310%
2025-09-24	13.3500	13.3500	13.3500	13.3500	-0.891%	10	1,117	+68.390%
2025-09-22	13.4300	13.4700	13.3300	13.4700	+5.647%	12	1,117	+66.889%
2025-09-19	12.7500	12.7500	12.7500	12.7500	+2.245%	1	1,125	+76.314%
2025-09-18	12.4700	12.4700	12.4700	12.4700	-3.333%	1	1,126	+80.273%
2025-09-17	12.9500	12.9500	12.9000	12.9000	+0.233%	11	1,125	+74.264%
2025-09-15	13.0000	13.0000	12.8500	12.8700	+1.020%	46	1,124	+74.670%
2025-09-12	13.0000	13.0000	12.6800	12.7400	-2.525%	64	1,113	+76.452%
2025-09-11	13.2000	13.2000	13.0700	13.0700	-1.358%	21	1,084	+71.997%
2025-09-10	13.3300	13.3300	13.2000	13.2500	-3.426%	38	1,069	+69.660%
2025-09-09	13.4500	13.7900	13.4500	13.7200	+0.146%	42	1,080	+63.848%
2025-09-08	13.6500	13.7000	13.6500	13.7000	-1.083%	20	1,068	+64.088%
2025-09-05	13.6000	13.9000	13.6000	13.8500	-1.773%	20	1,048	+62.310%
2025-09-04	13.8500	14.1000	13.8500	14.1000	+3.297%	13	1,038	+59.433%
2025-09-03	13.6400	13.6500	13.5300	13.6500	-1.444%	11	1,034	+64.689%
2025-09-02	13.8200	13.8500	13.8200	13.8500	-2.807%	7	1,034	+62.310%
2025-08-29	14.1500	14.3500	14.1500	14.2500	+4.396%	7	1,036	+57.754%
2025-08-28	13.6500	13.6500	13.5500	13.6500	+0.220%	25	1,036	+64.689%
2025-08-27	14.0000	14.0000	13.6200	13.6200	-5.153%	29	1,041	+65.051%
2025-08-26	14.2900	14.3600	14.2900	14.3600	+2.206%	23	1,018	+56.546%
2025-08-25	14.2200	14.2200	13.9800	14.0500	+6.359%	6	1,020	+60.000%
2025-08-22	13.2100	13.2100	13.2100	13.2100	-5.440%	20	1,018	+70.174%
2025-08-21	13.9700	13.9700	13.9700	13.9700	+2.045%	1	1,008	+60.916%
2025-08-20	13.9500	13.9500	13.6900	13.6900	-1.511%	109	1,008	+64.207%
2025-08-19	13.8800	13.9500	13.8400	13.9000	+5.303%	17	1,108	+61.727%
2025-08-15	13.2300	13.2300	13.2000	13.2000	+0.686%	6	1,102	+70.303%
2025-08-14	13.0000	13.2200	13.0000	13.1100	+4.296%	56	1,101	+71.472%
2025-08-13	12.5700	12.5700	12.5700	12.5700	-2.558%	1	1,050	+78.839%
2025-08-12	12.9000	12.9000	12.9000	12.9000	+0.389%	7	1,050	+74.264%
2025-08-11	12.7400	12.8500	12.7400	12.8500	-2.652%	13	1,050	+74.942%
2025-08-08	13.1800	13.2000	13.1000	13.2000	+0.995%	12	1,056	+70.303%
2025-08-07	13.2000	13.3000	13.0700	13.0700	-3.471%	13	1,045	+71.997%
2025-08-06	13.7100	13.7200	13.5400	13.5400	-2.238%	7	1,043	+66.027%
2025-08-05	13.8500	13.8500	13.8500	13.8500	+0.727%	3	1,041	+62.310%
2025-08-04	13.7500	13.7500	13.7500	13.7500	-4.181%	3	1,038	+63.491%
2025-08-01	13.4000	14.3500	13.3200	14.3500	+9.125%	131	1,041	+56.655%
2025-07-31	12.9200	13.1500	12.9200	13.1500	-0.755%	127	1,050	+70.951%
2025-07-30	13.0000	13.2500	13.0000	13.2500	-0.376%	115	1,013	+69.660%
2025-07-29	13.0500	13.3000	13.0500	13.3000	+1.527%	6	1,018	+69.023%
2025-07-28	13.2500	13.2500	13.1000	13.1000	-1.504%	35	1,023	+71.603%
2025-07-25	13.5500	13.5500	13.3000	13.3000	+2.151%	14	988	+69.023%
2025-07-24	13.2000	13.2000	13.0200	13.0200	-0.611%	15	974	+72.657%
2025-07-22	13.1000	13.1000	13.0500	13.1000	-1.873%	4	968	+71.603%
2025-07-21	13.1600	13.3500	13.1300	13.3500	+0.831%	7	969	+68.390%
2025-07-18	13.2400	13.2400	13.2400	13.2400	+3.035%	1	962	+69.789%
2025-07-17	13.2700	13.2700	12.8500	12.8500	-0.772%	6	961	+74.942%
2025-07-16	13.1500	13.2500	12.9500	12.9500	-2.996%	17	956	+73.591%
2025-07-15	13.0000	13.4800	13.0000	13.3500	+5.035%	97	942	+68.390%
2025-07-14	12.6400	12.8500	12.6400	12.7100	-4.794%	166	853	+76.869%
2025-07-11	13.7500	13.7500	13.3500	13.3500	-7.292%	25	772	+68.390%
2025-07-10	14.5000	14.5000	14.3000	14.4000	-3.485%	9	758	+56.111%
2025-07-09	14.8000	14.9200	14.8000	14.9200	-0.533%	16	750	+50.670%
2025-07-08	15.2500	15.2500	14.9200	15.0000	-3.226%	18	736	+49.867%
2025-07-07	15.3500	15.5000	15.3500	15.5000	+0.324%	9	720	+45.032%
2025-07-03	15.5000	15.5000	15.3700	15.4500	0.000%	12	716	+45.502%
2025-07-02	15.4500	15.4500	15.4500	15.4500	-4.334%	1	716	+45.502%
2025-07-01	16.1500	16.1500	16.1500	16.1500	+1.001%	7	716	+39.195%
2025-06-30	15.9600	16.0200	15.9300	15.9900	-0.498%	242	716	+40.588%
2025-06-27	15.9500	16.1000	15.9500	16.0700	+0.438%	44	508	+39.888%
2025-06-26	16.1000	16.1000	16.0000	16.0000	-0.806%	4	506	+40.500%
2025-06-25	15.8500	16.1300	15.8500	16.1300	-1.646%	33	505	+39.368%
2025-06-24	16.3500	16.4000	16.3500	16.4000	-5.093%	4	474	+37.073%
2025-06-23	17.2300	17.2800	17.2300	17.2800	+1.947%	11	470	+30.093%
2025-06-18	17.0000	17.0000	16.9500	16.9500	+0.355%	3	468	+32.625%
2025-06-17	16.8500	17.1100	16.8000	16.8900	+3.938%	268	468	+33.097%
2025-06-16	16.3800	16.3800	16.1500	16.2500	-0.307%	10	253	+38.338%
2025-06-12	16.3000	16.3000	16.3000	16.3000	+0.804%	3	247	+37.914%
2025-06-10	16.3500	16.4500	16.1700	16.1700	-2.000%	4	244	+39.023%
2025-06-09	16.7200	16.7200	16.5000	16.5000	-3.509%	2	245	+36.242%
2025-06-06	17.1000	17.1000	17.1000	17.1000	-2.896%	2	243	+31.462%
2025-06-05	17.1500	17.6100	17.1500	17.6100	+1.733%	5	243	+27.655%
2025-06-04	17.3500	17.3500	17.1600	17.3100	-0.460%	4	240	+29.867%
2025-06-02	17.3900	17.3900	17.3900	17.3900	-0.629%	1	238	+29.270%
2025-05-29	17.5000	17.5000	17.5000	17.5000	0.000%	1	238	+28.457%
2025-05-28	17.3200	17.7000	17.3200	17.5000	+2.339%	123	237	+28.457%
2025-05-27	17.0900	17.1000	17.0900	17.1000	-1.213%	2	233	+31.462%
2025-05-23	17.3700	17.3700	17.3100	17.3100	+2.730%	22	222	+29.867%
2025-05-22	16.8500	16.8500	16.8500	16.8500	-2.205%	1	222	+33.412%
2025-05-21	17.3000	17.4500	17.0400	17.2300	-1.204%	16	222	+30.470%
2025-05-20	17.8000	17.8300	17.4400	17.4400	-3.111%	19	224	+28.899%
2025-05-16	18.0000	18.0000	18.0000	18.0000	-2.650%	2	210	+24.889%
2025-05-15	18.4900	18.4900	18.4900	18.4900	+0.271%	1	210	+21.579%
2025-05-14	18.4400	18.4400	18.4400	18.4400	-0.486%	10	210	+21.909%
2025-05-12	17.5000	18.5300	17.5000	18.5300	-0.483%	7	200	+21.317%
2025-05-09	18.6200	18.6200	18.6200	18.6200	-2.000%	2	198	+20.730%
2025-05-08	18.9300	19.0000	18.9300	19.0000	-6.542%	3	197	+18.316%
2025-05-05	20.4800	20.5300	20.3300	20.3300	+1.905%	65	194	+10.576%
2025-05-02	19.9500	19.9500	19.9500	19.9500	-2.206%	2	134	+12.682%
2025-05-01	20.7000	20.7000	20.4000	20.4000	-2.857%	81	134	+10.196%
2025-04-30	21.0000	21.0000	21.0000	21.0000	+1.646%	1	205	+7.048%
2025-04-25	20.6600	20.6600	20.6600	20.6600	-6.727%	2	204	+8.809%
2025-04-24	22.1500	22.1500	22.1500	22.1500	+5.176%	1	205	+1.490%
2025-04-23	21.2200	21.2200	21.0600	21.0600	-5.092%	2	206	+6.743%
2025-04-21	22.2000	22.2000	22.1900	22.1900	-4.105%	81	207	+1.307%
2025-04-16	23.1400	23.1400	23.1400	23.1400	+1.225%	1	126	-2.852%
2025-04-15	22.8800	22.8800	22.8600	22.8600	-8.633%	2	125	-1.662%
2025-04-07	24.8800	25.0200	24.8800	25.0200	+7.152%	5	123	-10.152%
2025-04-04	23.6900	23.6900	23.3500	23.3500	+0.995%	234	118	-3.726%
2025-03-28	23.1200	23.1200	23.1200	23.1200	0.000%	2	1	-2.768%

.dark-mode .nqxmLc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqxmLc{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P60IBIT Dec 17 2027 60.00 Put (IBIT271217P00060000)option OPRA

IBIT20271217P60
IBIT Dec 17 2027 60.00 Put (IBIT271217P00060000)
option OPRA