Dark

IBIT20271217P80
IBIT Dec 17 2027 80.00 Put (IBIT271217P00080000)
option OPRA

Inactive

Jun 15, 2026

41.92-4.749%(-2.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	41.9200	41.9200	41.9200	41.9200	-4.749%	2	21	0.000%
2026-06-08	43.8800	44.0400	43.8600	44.0100	+4.289%	4	49	-4.749%
2026-06-02	42.2000	42.2000	42.2000	42.2000	+21.404%	200	208	-0.664%
2026-05-06	34.7600	34.7600	34.7600	34.7600	-13.187%	200	408	+20.598%
2026-04-08	40.0400	40.0400	40.0400	40.0400	-6.623%	8	208	+4.695%
2026-03-27	42.8800	42.8800	42.8800	42.8800	+3.675%	1	200	-2.239%
2026-03-20	41.3600	41.3600	41.3600	41.3600	-0.910%	1	201	+1.354%
2026-02-25	41.7000	41.7400	41.7000	41.7400	-4.920%	2	201	+0.431%
2026-02-12	43.1700	44.0000	43.1700	43.9000	+4.599%	198	201	-4.510%
2026-02-10	41.8800	41.9900	41.8800	41.9700	-1.131%	6	239	-0.119%
2026-02-06	42.4500	42.4500	42.4500	42.4500	-3.347%	5	240	-1.249%
2026-02-05	43.1100	43.9200	42.8500	43.9200	+9.390%	10	245	-4.554%
2026-02-04	40.1500	40.1500	40.1500	40.1500	+6.245%	10	246	+4.408%
2026-02-03	37.7900	37.7900	37.7900	37.7900	-0.159%	2	246	+10.929%
2026-02-02	37.9700	37.9700	37.8500	37.8500	+21.353%	24	244	+10.753%
2026-01-16	31.2200	31.3900	31.1400	31.1900	+2.835%	37	207	+34.402%
2026-01-14	30.2500	30.3300	30.2500	30.3300	-7.446%	20	207	+38.213%
2026-01-07	32.7500	32.7700	32.7500	32.7700	+2.889%	2	189	+27.922%
2026-01-06	31.8500	31.8500	31.8500	31.8500	-0.219%	7	188	+31.617%
2026-01-05	31.9400	31.9400	31.9200	31.9200	-6.939%	2	189	+31.328%
2025-12-26	34.4300	34.5100	34.3000	34.3000	-0.695%	11	189	+22.216%
2025-12-24	34.4900	34.5400	34.4900	34.5400	+2.675%	2	184	+21.367%
2025-12-22	33.4500	33.7500	33.4500	33.6400	-1.896%	26	184	+24.614%
2025-12-19	34.3300	34.8200	34.1900	34.2900	-3.571%	24	172	+22.251%
2025-12-18	34.9800	35.7100	34.9000	35.5600	+5.207%	42	159	+17.885%
2025-12-17	33.8000	33.8000	33.8000	33.8000	+0.297%	3	139	+24.024%
2025-12-12	33.7000	33.7000	33.7000	33.7000	+2.276%	3	141	+24.392%
2025-12-09	32.8700	32.9500	32.8700	32.9500	-2.370%	14	139	+27.223%
2025-12-08	33.7500	33.7500	33.7500	33.7500	+2.896%	8	140	+24.207%
2025-12-03	32.8000	32.8000	32.8000	32.8000	-6.659%	5	142	+27.805%
2025-11-20	35.1400	35.1400	35.1400	35.1400	+7.791%	8	147	+19.294%
2025-11-17	32.4500	32.6000	32.4500	32.6000	+11.415%	2	147	+28.589%
2025-11-11	29.2600	29.2600	29.2600	29.2600	+1.774%	1	148	+43.267%
2025-11-10	28.7500	28.7500	28.7500	28.7500	-4.675%	5	148	+45.809%
2025-11-07	30.3000	30.3600	30.1600	30.1600	-0.132%	3	153	+38.992%
2025-11-06	30.2000	30.2000	30.2000	30.2000	+6.714%	1	152	+38.808%
2025-11-03	28.3100	28.3100	28.3000	28.3000	+2.351%	2	151	+48.127%
2025-10-31	27.3200	27.6500	27.3200	27.6500	-3.152%	23	151	+51.609%
2025-10-30	28.2000	28.5500	28.1600	28.5500	+3.255%	11	137	+46.830%
2025-10-29	27.2300	27.6500	27.2300	27.6500	+3.597%	4	139	+51.609%
2025-10-28	26.4800	26.6900	26.4800	26.6900	+0.338%	2	139	+57.063%
2025-10-27	26.7800	26.9100	26.6000	26.6000	-5.941%	32	133	+57.594%
2025-10-24	28.2500	28.4400	28.0500	28.2800	-0.598%	8	133	+48.232%
2025-10-23	28.5400	28.7900	28.3900	28.4500	-2.334%	9	135	+47.346%
2025-10-22	28.8400	29.1300	28.8400	29.1300	+3.739%	2	136	+43.907%
2025-10-21	28.0800	28.0800	28.0800	28.0800	-0.178%	3	136	+49.288%
2025-10-20	28.1300	28.1300	28.1300	28.1300	-4.644%	1	133	+49.022%
2025-10-17	29.5000	29.5000	29.5000	29.5000	+20.902%	1	133	+42.102%
2025-10-08	24.4000	24.4000	24.4000	24.4000	+4.274%	10	134	+71.803%
2025-10-03	23.3500	23.4000	23.3500	23.4000	-5.340%	2	144	+79.145%
2025-10-01	24.7200	24.7200	24.7200	24.7200	-5.721%	4	144	+69.579%
2025-09-25	26.2200	26.2200	26.2200	26.2200	+1.984%	22	140	+59.878%
2025-09-23	25.7100	25.7100	25.7100	25.7100	+0.273%	7	140	+63.049%
2025-09-22	25.7000	25.7000	25.6400	25.6400	+6.170%	37	133	+63.495%
2025-09-18	24.1500	24.2000	24.1400	24.1500	-2.817%	36	170	+73.582%
2025-09-16	24.8500	24.8500	24.8500	24.8500	+1.098%	22	199	+68.692%
2025-09-12	24.5700	24.5800	24.5700	24.5800	-2.228%	7	199	+70.545%
2025-09-11	25.1400	25.1400	25.1400	25.1400	-1.140%	8	199	+66.746%
2025-09-10	25.3600	25.4300	25.3600	25.4300	-2.192%	13	191	+64.845%
2025-09-08	26.0000	26.0000	26.0000	26.0000	-1.328%	10	178	+61.231%
2025-09-05	26.3500	26.3500	26.3500	26.3500	+1.737%	5	168	+59.089%
2025-09-03	25.9000	25.9000	25.9000	25.9000	-0.956%	5	163	+61.853%
2025-08-27	26.1500	26.1500	26.1500	26.1500	+5.359%	10	164	+60.306%
2025-08-14	24.8200	24.8200	24.8200	24.8200	+1.513%	1	174	+68.896%
2025-08-11	24.4500	24.4500	24.4500	24.4500	-5.708%	10	173	+71.452%
2025-08-06	26.0300	26.0300	25.9300	25.9300	-1.068%	40	183	+61.666%
2025-08-05	26.2100	26.2100	26.2100	26.2100	+5.685%	20	173	+59.939%
2025-07-31	24.8500	24.8500	24.8000	24.8000	-0.201%	2	173	+69.032%
2025-07-29	24.9500	24.9500	24.8500	24.8500	-1.193%	2	175	+68.692%
2025-07-28	25.0000	25.1500	25.0000	25.1500	+1.207%	2	175	+66.680%
2025-07-22	24.8500	24.8500	24.8500	24.8500	-0.798%	16	175	+68.692%
2025-07-18	24.7500	25.0500	24.7500	25.0500	+5.031%	3	175	+67.345%
2025-07-14	24.4500	24.4500	23.8500	23.8500	-11.173%	38	173	+75.765%
2025-07-09	26.8500	26.8500	26.8500	26.8500	-11.298%	20	137	+56.127%
2025-06-17	30.2700	30.2700	30.2700	30.2700	-3.660%	2	117	+38.487%
2025-05-19	31.3000	31.4200	31.3000	31.4200	-0.254%	25	117	+33.418%
2025-05-16	31.5000	31.5000	31.5000	31.5000	-0.881%	32	127	+33.079%
2025-05-15	31.7800	31.7800	31.7800	31.7800	-2.306%	1	117	+31.907%
2025-05-08	32.5300	32.5300	32.5300	32.5300	-7.004%	93	116	+28.866%
2025-05-06	34.9800	34.9800	34.9800	34.9800	-0.484%	1	116	+19.840%
2025-04-29	35.1500	35.1500	35.1500	35.1500	-0.453%	93	117	+19.260%
2025-04-24	35.2800	35.3100	35.2800	35.3100	-5.259%	2	37	+18.720%
2025-04-21	37.2700	37.2700	37.2700	37.2700	-2.178%	1	37	+12.477%
2025-04-17	38.0900	38.1000	38.0900	38.1000	-0.131%	36	37	+10.026%
2025-04-16	38.1500	38.1500	38.1500	38.1500	+1.571%	36	37	+9.882%
2025-03-26	37.5600	37.5600	37.5600	37.5600	0.000%	1	1	+11.608%

.dark-mode .Rgk8rt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rgk8rt{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P80IBIT Dec 17 2027 80.00 Put (IBIT271217P00080000)option OPRA

IBIT20271217P80
IBIT Dec 17 2027 80.00 Put (IBIT271217P00080000)
option OPRA