Dark

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

EOD

Jul 1, 2026

1.11-5.932%(-0.07)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1000	1.1400	1.1000	1.1100	-5.932%	16	3,921	0.000%
2026-06-30	1.1800	1.1800	1.1700	1.1800	-3.279%	7	3,915	-5.932%
2026-06-26	1.3000	1.3000	1.2000	1.2200	-5.426%	55	3,910	-9.016%
2026-06-25	1.3400	1.3400	1.2900	1.2900	-0.769%	3	3,896	-13.953%
2026-06-24	1.1500	1.3000	1.1500	1.3000	+13.043%	61	3,895	-14.615%
2026-06-23	1.2100	1.2100	1.1500	1.1500	+8.491%	23	3,864	-3.478%
2026-06-22	1.0600	1.0600	1.0300	1.0600	-7.826%	19	3,854	+4.717%
2026-06-18	1.0500	1.1500	1.0500	1.1500	+8.491%	8	3,850	-3.478%
2026-06-17	1.0200	1.0600	1.0200	1.0600	-3.636%	8	3,850	+4.717%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-4.348%	102	3,850	+0.909%
2026-06-12	1.1900	1.1900	1.1500	1.1500	-4.167%	156	3,814	-3.478%
2026-06-11	1.2200	1.2300	1.2000	1.2000	-9.774%	27	3,818	-7.500%
2026-06-09	1.3300	1.3300	1.3300	1.3300	+3.101%	2	3,832	-16.541%
2026-06-08	1.2900	1.2900	1.2900	1.2900	-15.686%	1	3,834	-13.953%
2026-06-05	1.3900	1.5300	1.3900	1.5300	+20.472%	46	3,835	-27.451%
2026-06-04	1.2700	1.2700	1.2700	1.2700	+1.600%	4	3,835	-12.598%
2026-06-03	1.2300	1.2500	1.2300	1.2500	+8.696%	7	3,835	-11.200%
2026-06-02	1.0700	1.1500	1.0700	1.1500	+12.745%	4	3,840	-3.478%
2026-06-01	1.1100	1.1100	0.9900	1.0200	+0.990%	160	3,840	+8.824%
2026-05-28	1.0100	1.0100	1.0100	1.0100	+17.442%	1	3,840	+9.901%
2026-05-27	0.8500	0.8600	0.8500	0.8600	-9.474%	90	3,840	+29.070%
2026-05-26	0.9500	0.9500	0.9500	0.9500	-4.040%	159	3,783	+16.842%
2026-05-22	0.9900	0.9900	0.9900	0.9900	+4.211%	2	3,624	+12.121%
2026-05-21	0.9500	0.9500	0.9500	0.9500	-5.000%	3	3,626	+16.842%
2026-05-19	1.0300	1.0300	1.0000	1.0000	-2.913%	167	3,626	+11.000%
2026-05-18	1.0600	1.0600	1.0200	1.0300	+3.000%	6	3,492	+7.767%
2026-05-15	1.0200	1.0200	1.0000	1.0000	0.000%	31	3,492	+11.000%
2026-05-14	1.0000	1.0000	1.0000	1.0000	0.000%	10	3,458	+11.000%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-2.913%	2	3,456	+11.000%
2026-05-08	1.0300	1.0300	1.0300	1.0300	0.000%	5	3,456	+7.767%
2026-05-07	1.0300	1.0300	1.0300	1.0300	-1.905%	40	3,451	+7.767%
2026-05-06	1.0500	1.0500	1.0500	1.0500	0.000%	2	3,411	+5.714%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-7.895%	10	3,411	+5.714%
2026-04-30	1.1400	1.1400	1.1400	1.1400	0.000%	2	3,423	-2.632%
2026-04-29	1.1400	1.1400	1.1400	1.1400	-1.724%	20	3,423	-2.632%
2026-04-28	1.1600	1.1600	1.1600	1.1600	-0.855%	5	3,423	-4.310%
2026-04-27	1.1300	1.1700	1.1300	1.1700	+2.632%	15	3,418	-5.128%
2026-04-24	1.1500	1.1500	1.1400	1.1400	-5.000%	12	3,424	-2.632%
2026-04-23	1.1200	1.2000	1.1200	1.2000	+2.564%	4	3,421	-7.500%
2026-04-21	1.2600	1.2600	1.1700	1.1700	-4.098%	24	3,418	-5.128%
2026-04-20	1.2200	1.2200	1.2200	1.2200	+1.667%	2	3,418	-9.016%
2026-04-17	1.3000	1.3000	1.2000	1.2000	-9.774%	23	3,418	-7.500%
2026-04-16	1.2600	1.3300	1.2600	1.3300	+0.758%	13	3,418	-16.541%
2026-04-15	1.3200	1.3400	1.3200	1.3200	0.000%	4	3,419	-15.909%
2026-04-14	1.3400	1.3600	1.3100	1.3200	-6.383%	24	3,419	-15.909%
2026-04-13	1.4100	1.4100	1.4100	1.4100	+0.714%	129	3,405	-21.277%
2026-04-10	1.4300	1.4400	1.4000	1.4000	-4.110%	24	3,276	-20.714%
2026-04-09	1.4600	1.4600	1.4600	1.4600	-2.013%	1	3,252	-23.973%
2026-04-08	1.6000	1.6000	1.4800	1.4900	-8.025%	23	3,251	-25.503%
2026-04-07	1.6200	1.6200	1.6200	1.6200	-2.994%	2	3,240	-31.481%
2026-04-06	1.6600	1.6700	1.6600	1.6700	-7.222%	13	3,238	-33.533%
2026-03-30	1.8000	1.8000	1.8000	1.8000	-6.736%	3	3,225	-38.333%
2026-03-27	1.9300	1.9300	1.9300	1.9300	+4.891%	1	3,227	-42.487%
2026-03-24	1.7700	1.8400	1.7700	1.8400	+4.545%	2	3,228	-39.674%
2026-03-23	1.7600	1.7600	1.7600	1.7600	-1.676%	1	3,228	-36.932%
2026-03-20	1.7900	1.7900	1.7900	1.7900	-3.243%	10	3,229	-37.989%
2026-03-19	1.8500	1.8500	1.8500	1.8500	+14.198%	2	3,219	-40.000%
2026-03-17	1.6400	1.6400	1.6100	1.6200	-2.410%	8	3,219	-31.481%
2026-03-16	1.5700	1.6600	1.5700	1.6600	-5.682%	422	3,218	-33.133%
2026-03-13	1.5000	1.8100	1.5000	1.7600	+1.149%	204	3,103	-36.932%
2026-03-10	1.7400	1.7400	1.7400	1.7400	-8.901%	60	3,139	-36.207%
2026-03-06	1.8700	1.9100	1.8700	1.9100	+16.463%	13	3,079	-41.885%
2026-03-04	1.7400	1.7400	1.6400	1.6400	-12.299%	135	3,066	-32.317%
2026-03-03	1.8700	1.8700	1.8700	1.8700	+1.081%	2	3,025	-40.642%
2026-03-02	1.8500	1.8500	1.8500	1.8500	-7.500%	21	3,023	-40.000%
2026-02-27	2.0000	2.0000	2.0000	2.0000	+2.564%	2	3,002	-44.500%
2026-02-26	1.9400	1.9500	1.9400	1.9500	+1.563%	4	3,001	-43.077%
2026-02-25	1.9100	1.9200	1.8800	1.9200	-9.434%	29	3,015	-42.188%
2026-02-24	2.2000	2.2000	2.1200	2.1200	+3.415%	8	3,015	-47.642%
2026-02-23	2.0000	2.0500	2.0000	2.0500	+6.771%	9	3,014	-45.854%
2026-02-20	1.9300	1.9300	1.9200	1.9200	-3.030%	11	3,005	-42.188%
2026-02-19	2.0400	2.0400	1.9800	1.9800	+0.508%	26	3,014	-43.939%
2026-02-18	1.9700	1.9800	1.9700	1.9700	-1.500%	18	2,988	-43.655%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-4.762%	10	2,980	-44.500%
2026-02-12	2.1300	2.1300	2.1000	2.1000	-1.869%	21	2,980	-47.143%
2026-02-11	2.1000	2.1400	2.0600	2.1400	+7.000%	15	3,065	-48.131%
2026-02-10	2.0400	2.0400	2.0000	2.0000	+3.627%	21	3,062	-44.500%
2026-02-09	2.1700	2.1700	1.9300	1.9300	-5.392%	349	3,062	-42.487%
2026-02-06	2.1700	2.1700	2.0300	2.0400	-18.072%	141	2,884	-45.588%
2026-02-05	1.8500	2.4900	1.8500	2.4900	+46.471%	594	2,842	-55.422%
2026-02-04	1.6700	1.7300	1.6700	1.7000	+4.294%	90	2,767	-34.706%
2026-02-03	1.7400	1.7700	1.6300	1.6300	+8.667%	229	2,728	-31.902%
2026-02-02	1.5000	1.5200	1.4800	1.5000	+28.205%	18	2,659	-26.000%
2026-01-28	1.1700	1.1700	1.1700	1.1700	+0.862%	5	2,654	-5.128%
2026-01-27	1.1800	1.1900	1.1600	1.1600	-3.333%	23	2,659	-4.310%
2026-01-26	1.1900	1.2000	1.1900	1.2000	+8.108%	7	2,650	-7.500%
2026-01-22	1.1100	1.1100	1.1100	1.1100	+0.909%	5	2,643	0.000%
2026-01-16	1.1300	1.1300	1.1000	1.1000	0.000%	8	2,631	+0.909%
2026-01-15	1.1000	1.1000	1.1000	1.1000	-5.172%	3	2,631	+0.909%
2026-01-14	1.1100	1.1600	1.1100	1.1600	-0.855%	20	2,631	-4.310%
2026-01-12	1.1700	1.1700	1.1700	1.1700	-2.500%	2	2,611	-5.128%
2026-01-09	1.2000	1.2000	1.2000	1.2000	0.000%	5	2,609	-7.500%
2026-01-06	1.2000	1.2000	1.2000	1.2000	+1.695%	1	2,604	-7.500%
2026-01-05	1.1800	1.1800	1.1800	1.1800	-11.940%	2	2,595	-5.932%
2025-12-31	1.3400	1.3400	1.3400	1.3400	-8.844%	10	2,595	-17.164%
2025-12-15	1.4700	1.4700	1.4700	1.4700	+8.889%	4	2,595	-24.490%
2025-12-12	1.3600	1.3700	1.3500	1.3500	-2.878%	101	2,591	-17.778%
2025-12-09	1.4100	1.4100	1.3900	1.3900	-0.714%	14	2,590	-20.144%
2025-12-08	1.4000	1.4000	1.4000	1.4000	+0.719%	1	2,592	-20.714%
2025-12-05	1.3900	1.3900	1.3900	1.3900	-10.323%	1	2,591	-20.144%
2025-12-01	1.5500	1.6000	1.5500	1.5500	+8.392%	4	2,591	-28.387%
2025-11-26	1.4400	1.4400	1.4300	1.4300	-2.055%	2	2,588	-22.378%
2025-11-24	1.5500	1.5500	1.4600	1.4600	-8.750%	35	2,588	-23.973%
2025-11-21	1.5500	1.6000	1.5500	1.6000	+11.888%	12	2,563	-30.625%
2025-11-18	1.4300	1.4300	1.4300	1.4300	-1.379%	24	2,553	-22.378%
2025-11-17	1.3800	1.4600	1.3700	1.4500	+18.852%	2,718	2,529	-23.448%
2025-11-13	1.2200	1.2200	1.2200	1.2200	-1.613%	1	91	-9.016%
2025-11-07	1.2400	1.2400	1.2400	1.2400	+3.333%	1	90	-10.484%
2025-11-05	1.2400	1.2400	1.2000	1.2000	-4.762%	12	90	-7.500%
2025-11-04	1.1900	1.2600	1.1900	1.2600	+5.882%	6	83	-11.905%
2025-10-30	1.2000	1.2000	1.1900	1.1900	-0.833%	13	77	-6.723%
2025-10-27	1.2000	1.2000	1.2000	1.2000	-10.448%	3	67	-7.500%
2025-10-20	1.3400	1.3400	1.3400	1.3400	+2.290%	1	67	-17.164%
2025-10-15	1.3100	1.3100	1.2900	1.3100	+3.968%	5	66	-15.267%
2025-10-14	1.2600	1.2600	1.2600	1.2600	+26.000%	1	62	-11.905%
2025-09-25	1.0000	1.0000	1.0000	1.0000	0.000%	61	61	+11.000%

.dark-mode .qzVNRC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qzVNRC{ 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