Dark

IBIT20270617P20
IBIT Jun 17 2027 20.00 Put (IBIT270617P00020000)
option OPRA

EOD

Aug 20, 2026

0.5800-10.769%(-0.0700)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5700	0.6000	0.5600	0.5800	-10.769%	67	10,887	0.000%
2026-08-19	0.7100	0.7100	0.6500	0.6500	-14.474%	32	10,867	-10.769%
2026-08-18	0.7600	0.7600	0.7600	0.7600	0.000%	1	10,867	-23.684%
2026-08-17	0.7400	0.7600	0.7300	0.7600	-5.000%	61	10,867	-23.684%
2026-08-14	0.7800	0.8000	0.7800	0.8000	+5.263%	11	10,902	-27.500%
2026-08-13	0.7600	0.7600	0.7600	0.7600	-2.564%	1	10,902	-23.684%
2026-08-12	0.7800	0.7800	0.7800	0.7800	-1.266%	10	10,902	-25.641%
2026-08-11	0.7900	0.7900	0.7900	0.7900	+5.333%	10	10,901	-26.582%
2026-08-10	0.7600	0.7800	0.7300	0.7500	-3.846%	38	10,901	-22.667%
2026-08-07	0.7500	0.8000	0.7500	0.7800	+5.405%	23	10,900	-25.641%
2026-08-06	0.7400	0.7400	0.7400	0.7400	-2.632%	156	10,895	-21.622%
2026-08-05	0.7600	0.7800	0.7600	0.7600	-1.299%	85	10,802	-23.684%
2026-08-04	0.7700	0.7700	0.7700	0.7700	-3.750%	1	10,893	-24.675%
2026-08-03	0.8200	0.8200	0.8000	0.8000	-6.977%	7,503	10,894	-27.500%
2026-07-31	0.8600	0.8600	0.8600	0.8600	+10.256%	1	3,866	-32.558%
2026-07-30	0.7800	0.7800	0.7800	0.7800	-6.024%	1	3,867	-25.641%
2026-07-29	0.8300	0.8300	0.8300	0.8300	+3.750%	1	3,867	-30.120%
2026-07-28	0.8800	0.8800	0.8000	0.8000	-2.439%	10	3,868	-27.500%
2026-07-27	0.8200	0.8200	0.8200	0.8200	+1.235%	8	3,867	-29.268%
2026-07-24	0.8400	0.8500	0.8100	0.8100	-4.706%	5	3,859	-28.395%
2026-07-23	0.8300	0.8600	0.8300	0.8500	+7.595%	3	3,857	-31.765%
2026-07-22	0.8100	0.8100	0.7900	0.7900	-3.659%	11	3,856	-26.582%
2026-07-21	0.8000	0.8200	0.8000	0.8200	0.000%	2	3,846	-29.268%
2026-07-20	0.8400	0.8400	0.8000	0.8200	-5.747%	7	3,846	-29.268%
2026-07-17	0.8700	0.8700	0.8700	0.8700	-1.136%	1	3,846	-33.333%
2026-07-16	0.8800	0.8800	0.8800	0.8800	+3.529%	13	3,847	-34.091%
2026-07-15	0.8700	0.8700	0.8500	0.8500	-5.556%	6	3,847	-31.765%
2026-07-14	0.9000	0.9000	0.8700	0.9000	-9.091%	32	3,852	-35.556%
2026-07-13	0.9800	1.0100	0.9700	0.9900	+3.125%	14	3,864	-41.414%
2026-07-10	0.9400	0.9600	0.9400	0.9600	-2.041%	2	3,854	-39.583%
2026-07-09	0.9900	0.9900	0.9700	0.9800	-3.922%	6	3,856	-40.816%
2026-07-08	1.0500	1.0700	1.0200	1.0200	+6.250%	222	3,860	-43.137%
2026-07-06	1.0400	1.0400	0.9600	0.9600	-11.111%	51	3,946	-39.583%
2026-07-02	1.0300	1.0800	1.0300	1.0800	-2.703%	14	3,921	-46.296%
2026-07-01	1.1000	1.1400	1.1000	1.1100	-5.932%	16	3,921	-47.748%
2026-06-30	1.1800	1.1800	1.1700	1.1800	-3.279%	7	3,915	-50.847%
2026-06-26	1.3000	1.3000	1.2000	1.2200	-5.426%	55	3,910	-52.459%
2026-06-25	1.3400	1.3400	1.2900	1.2900	-0.769%	3	3,896	-55.039%
2026-06-24	1.1500	1.3000	1.1500	1.3000	+13.043%	61	3,895	-55.385%
2026-06-23	1.2100	1.2100	1.1500	1.1500	+8.491%	23	3,864	-49.565%
2026-06-22	1.0600	1.0600	1.0300	1.0600	-7.826%	19	3,854	-45.283%
2026-06-18	1.0500	1.1500	1.0500	1.1500	+8.491%	8	3,850	-49.565%
2026-06-17	1.0200	1.0600	1.0200	1.0600	-3.636%	8	3,850	-45.283%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-4.348%	102	3,850	-47.273%
2026-06-12	1.1900	1.1900	1.1500	1.1500	-4.167%	156	3,814	-49.565%
2026-06-11	1.2200	1.2300	1.2000	1.2000	-9.774%	27	3,818	-51.667%
2026-06-09	1.3300	1.3300	1.3300	1.3300	+3.101%	2	3,832	-56.391%
2026-06-08	1.2900	1.2900	1.2900	1.2900	-15.686%	1	3,834	-55.039%
2026-06-05	1.3900	1.5300	1.3900	1.5300	+20.472%	46	3,835	-62.092%
2026-06-04	1.2700	1.2700	1.2700	1.2700	+1.600%	4	3,835	-54.331%
2026-06-03	1.2300	1.2500	1.2300	1.2500	+8.696%	7	3,835	-53.600%
2026-06-02	1.0700	1.1500	1.0700	1.1500	+12.745%	4	3,840	-49.565%
2026-06-01	1.1100	1.1100	0.9900	1.0200	+0.990%	160	3,840	-43.137%
2026-05-28	1.0100	1.0100	1.0100	1.0100	+17.442%	1	3,840	-42.574%
2026-05-27	0.8500	0.8600	0.8500	0.8600	-9.474%	90	3,840	-32.558%
2026-05-26	0.9500	0.9500	0.9500	0.9500	-4.040%	159	3,783	-38.947%
2026-05-22	0.9900	0.9900	0.9900	0.9900	+4.211%	2	3,624	-41.414%
2026-05-21	0.9500	0.9500	0.9500	0.9500	-5.000%	3	3,626	-38.947%
2026-05-19	1.0300	1.0300	1.0000	1.0000	-2.913%	167	3,626	-42.000%
2026-05-18	1.0600	1.0600	1.0200	1.0300	+3.000%	6	3,492	-43.689%
2026-05-15	1.0200	1.0200	1.0000	1.0000	0.000%	31	3,492	-42.000%
2026-05-14	1.0000	1.0000	1.0000	1.0000	0.000%	10	3,458	-42.000%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-2.913%	2	3,456	-42.000%
2026-05-08	1.0300	1.0300	1.0300	1.0300	0.000%	5	3,456	-43.689%
2026-05-07	1.0300	1.0300	1.0300	1.0300	-1.905%	40	3,451	-43.689%
2026-05-06	1.0500	1.0500	1.0500	1.0500	0.000%	2	3,411	-44.762%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-7.895%	10	3,411	-44.762%
2026-04-30	1.1400	1.1400	1.1400	1.1400	0.000%	2	3,423	-49.123%
2026-04-29	1.1400	1.1400	1.1400	1.1400	-1.724%	20	3,423	-49.123%
2026-04-28	1.1600	1.1600	1.1600	1.1600	-0.855%	5	3,423	-50.000%
2026-04-27	1.1300	1.1700	1.1300	1.1700	+2.632%	15	3,418	-50.427%
2026-04-24	1.1500	1.1500	1.1400	1.1400	-5.000%	12	3,424	-49.123%
2026-04-23	1.1200	1.2000	1.1200	1.2000	+2.564%	4	3,421	-51.667%
2026-04-21	1.2600	1.2600	1.1700	1.1700	-4.098%	24	3,418	-50.427%
2026-04-20	1.2200	1.2200	1.2200	1.2200	+1.667%	2	3,418	-52.459%
2026-04-17	1.3000	1.3000	1.2000	1.2000	-9.774%	23	3,418	-51.667%
2026-04-16	1.2600	1.3300	1.2600	1.3300	+0.758%	13	3,418	-56.391%
2026-04-15	1.3200	1.3400	1.3200	1.3200	0.000%	4	3,419	-56.061%
2026-04-14	1.3400	1.3600	1.3100	1.3200	-6.383%	24	3,419	-56.061%
2026-04-13	1.4100	1.4100	1.4100	1.4100	+0.714%	129	3,405	-58.865%
2026-04-10	1.4300	1.4400	1.4000	1.4000	-4.110%	24	3,276	-58.571%
2026-04-09	1.4600	1.4600	1.4600	1.4600	-2.013%	1	3,252	-60.274%
2026-04-08	1.6000	1.6000	1.4800	1.4900	-8.025%	23	3,251	-61.074%
2026-04-07	1.6200	1.6200	1.6200	1.6200	-2.994%	2	3,240	-64.198%
2026-04-06	1.6600	1.6700	1.6600	1.6700	-7.222%	13	3,238	-65.269%
2026-03-30	1.8000	1.8000	1.8000	1.8000	-6.736%	3	3,225	-67.778%
2026-03-27	1.9300	1.9300	1.9300	1.9300	+4.891%	1	3,227	-69.948%
2026-03-24	1.7700	1.8400	1.7700	1.8400	+4.545%	2	3,228	-68.478%
2026-03-23	1.7600	1.7600	1.7600	1.7600	-1.676%	1	3,228	-67.045%
2026-03-20	1.7900	1.7900	1.7900	1.7900	-3.243%	10	3,229	-67.598%
2026-03-19	1.8500	1.8500	1.8500	1.8500	+14.198%	2	3,219	-68.649%
2026-03-17	1.6400	1.6400	1.6100	1.6200	-2.410%	8	3,219	-64.198%
2026-03-16	1.5700	1.6600	1.5700	1.6600	-5.682%	422	3,218	-65.060%
2026-03-13	1.5000	1.8100	1.5000	1.7600	+1.149%	204	3,103	-67.045%
2026-03-10	1.7400	1.7400	1.7400	1.7400	-8.901%	60	3,139	-66.667%
2026-03-06	1.8700	1.9100	1.8700	1.9100	+16.463%	13	3,079	-69.634%
2026-03-04	1.7400	1.7400	1.6400	1.6400	-12.299%	135	3,066	-64.634%
2026-03-03	1.8700	1.8700	1.8700	1.8700	+1.081%	2	3,025	-68.984%
2026-03-02	1.8500	1.8500	1.8500	1.8500	-7.500%	21	3,023	-68.649%
2026-02-27	2.0000	2.0000	2.0000	2.0000	+2.564%	2	3,002	-71.000%
2026-02-26	1.9400	1.9500	1.9400	1.9500	+1.563%	4	3,001	-70.256%
2026-02-25	1.9100	1.9200	1.8800	1.9200	-9.434%	29	3,015	-69.792%
2026-02-24	2.2000	2.2000	2.1200	2.1200	+3.415%	8	3,015	-72.642%
2026-02-23	2.0000	2.0500	2.0000	2.0500	+6.771%	9	3,014	-71.707%
2026-02-20	1.9300	1.9300	1.9200	1.9200	-3.030%	11	3,005	-69.792%
2026-02-19	2.0400	2.0400	1.9800	1.9800	+0.508%	26	3,014	-70.707%
2026-02-18	1.9700	1.9800	1.9700	1.9700	-1.500%	18	2,988	-70.558%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-4.762%	10	2,980	-71.000%
2026-02-12	2.1300	2.1300	2.1000	2.1000	-1.869%	21	2,980	-72.381%
2026-02-11	2.1000	2.1400	2.0600	2.1400	+7.000%	15	3,065	-72.897%
2026-02-10	2.0400	2.0400	2.0000	2.0000	+3.627%	21	3,062	-71.000%
2026-02-09	2.1700	2.1700	1.9300	1.9300	-5.392%	349	3,062	-69.948%
2026-02-06	2.1700	2.1700	2.0300	2.0400	-18.072%	141	2,884	-71.569%
2026-02-05	1.8500	2.4900	1.8500	2.4900	+46.471%	594	2,842	-76.707%
2026-02-04	1.6700	1.7300	1.6700	1.7000	+4.294%	90	2,767	-65.882%
2026-02-03	1.7400	1.7700	1.6300	1.6300	+8.667%	229	2,728	-64.417%
2026-02-02	1.5000	1.5200	1.4800	1.5000	+28.205%	18	2,659	-61.333%
2026-01-28	1.1700	1.1700	1.1700	1.1700	+0.862%	5	2,654	-50.427%
2026-01-27	1.1800	1.1900	1.1600	1.1600	-3.333%	23	2,659	-50.000%
2026-01-26	1.1900	1.2000	1.1900	1.2000	+8.108%	7	2,650	-51.667%
2026-01-22	1.1100	1.1100	1.1100	1.1100	+0.909%	5	2,643	-47.748%
2026-01-16	1.1300	1.1300	1.1000	1.1000	0.000%	8	2,631	-47.273%
2026-01-15	1.1000	1.1000	1.1000	1.1000	-5.172%	3	2,631	-47.273%
2026-01-14	1.1100	1.1600	1.1100	1.1600	-0.855%	20	2,631	-50.000%
2026-01-12	1.1700	1.1700	1.1700	1.1700	-2.500%	2	2,611	-50.427%
2026-01-09	1.2000	1.2000	1.2000	1.2000	0.000%	5	2,609	-51.667%
2026-01-06	1.2000	1.2000	1.2000	1.2000	+1.695%	1	2,604	-51.667%
2026-01-05	1.1800	1.1800	1.1800	1.1800	-11.940%	2	2,595	-50.847%
2025-12-31	1.3400	1.3400	1.3400	1.3400	-8.844%	10	2,595	-56.716%
2025-12-15	1.4700	1.4700	1.4700	1.4700	+8.889%	4	2,595	-60.544%
2025-12-12	1.3600	1.3700	1.3500	1.3500	-2.878%	101	2,591	-57.037%
2025-12-09	1.4100	1.4100	1.3900	1.3900	-0.714%	14	2,590	-58.273%
2025-12-08	1.4000	1.4000	1.4000	1.4000	+0.719%	1	2,592	-58.571%
2025-12-05	1.3900	1.3900	1.3900	1.3900	-10.323%	1	2,591	-58.273%
2025-12-01	1.5500	1.6000	1.5500	1.5500	+8.392%	4	2,591	-62.581%
2025-11-26	1.4400	1.4400	1.4300	1.4300	-2.055%	2	2,588	-59.441%
2025-11-24	1.5500	1.5500	1.4600	1.4600	-8.750%	35	2,588	-60.274%
2025-11-21	1.5500	1.6000	1.5500	1.6000	+11.888%	12	2,563	-63.750%
2025-11-18	1.4300	1.4300	1.4300	1.4300	-1.379%	24	2,553	-59.441%
2025-11-17	1.3800	1.4600	1.3700	1.4500	+18.852%	2,718	2,529	-60.000%
2025-11-13	1.2200	1.2200	1.2200	1.2200	-1.613%	1	91	-52.459%
2025-11-07	1.2400	1.2400	1.2400	1.2400	+3.333%	1	90	-53.226%
2025-11-05	1.2400	1.2400	1.2000	1.2000	-4.762%	12	90	-51.667%
2025-11-04	1.1900	1.2600	1.1900	1.2600	+5.882%	6	83	-53.968%
2025-10-30	1.2000	1.2000	1.1900	1.1900	-0.833%	13	77	-51.261%
2025-10-27	1.2000	1.2000	1.2000	1.2000	-10.448%	3	67	-51.667%
2025-10-20	1.3400	1.3400	1.3400	1.3400	+2.290%	1	67	-56.716%
2025-10-15	1.3100	1.3100	1.2900	1.3100	+3.968%	5	66	-55.725%
2025-10-14	1.2600	1.2600	1.2600	1.2600	+26.000%	1	62	-53.968%
2025-09-25	1.0000	1.0000	1.0000	1.0000	0.000%	61	61	-42.000%

.dark-mode .M2JtF8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M2JtF8{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617P20IBIT Jun 17 2027 20.00 Put (IBIT270617P00020000)option OPRA

IBIT20270617P20
IBIT Jun 17 2027 20.00 Put (IBIT270617P00020000)
option OPRA