Dark

IBIT20270617P25
IBIT Jun 17 2027 25.00 Put (IBIT270617P00025000)
option OPRA

EOD

Aug 20, 2026

1.05-15.323%(-0.19)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0600	1.0600	1.0200	1.0500	-15.323%	15	19,031	0.000%
2026-08-19	1.2100	1.3000	1.2100	1.2400	-10.791%	34	19,026	-15.323%
2026-08-18	1.4200	1.4200	1.3800	1.3900	-2.113%	965	19,096	-24.460%
2026-08-17	1.4500	1.4500	1.4200	1.4200	-4.698%	3	19,352	-26.056%
2026-08-14	1.5100	1.5100	1.4900	1.4900	0.000%	17	19,352	-29.530%
2026-08-13	1.4700	1.4900	1.4400	1.4900	+0.676%	776	19,343	-29.530%
2026-08-12	1.5000	1.5000	1.4700	1.4800	-1.333%	751	19,931	-29.054%
2026-08-11	1.4700	1.5000	1.4600	1.5000	+2.041%	182	20,392	-30.000%
2026-08-10	1.4400	1.4800	1.4400	1.4700	+5.000%	155	20,498	-28.571%
2026-08-07	1.4400	1.4400	1.4000	1.4000	-2.098%	1,150	20,349	-25.000%
2026-08-06	1.4200	1.4300	1.3900	1.4300	+6.716%	1,249	20,875	-26.573%
2026-08-05	1.4000	1.4200	1.3400	1.3400	-6.294%	10	21,981	-21.642%
2026-08-04	1.4300	1.4600	1.4300	1.4300	+0.704%	4	21,975	-26.573%
2026-08-03	1.4600	1.4600	1.4200	1.4200	-10.127%	62	21,975	-26.056%
2026-07-31	1.5500	1.6000	1.5500	1.5800	+6.757%	19	21,967	-33.544%
2026-07-30	1.4800	1.4800	1.4800	1.4800	-5.128%	2,539	21,962	-29.054%
2026-07-29	1.5000	1.5600	1.5000	1.5600	0.000%	502	19,423	-32.692%
2026-07-28	1.5400	1.5600	1.5400	1.5600	+4.698%	438	18,923	-32.692%
2026-07-27	1.4900	1.4900	1.4800	1.4900	-3.871%	1,104	18,485	-29.530%
2026-07-24	1.5500	1.5700	1.5400	1.5500	-3.125%	4,327	17,383	-32.258%
2026-07-23	1.5200	1.6000	1.5200	1.6000	+8.108%	12	13,065	-34.375%
2026-07-22	1.4800	1.4900	1.4500	1.4800	0.000%	102	13,056	-29.054%
2026-07-21	1.4200	1.4800	1.4200	1.4800	-2.632%	331	12,962	-29.054%
2026-07-20	1.5600	1.5700	1.5200	1.5200	-6.748%	1,005	12,729	-30.921%
2026-07-17	1.6800	1.6800	1.6300	1.6300	+1.242%	89	12,022	-35.583%
2026-07-16	1.6100	1.6100	1.5600	1.6100	+2.548%	7	11,935	-34.783%
2026-07-15	1.5700	1.5900	1.5700	1.5700	-2.484%	140	11,939	-33.121%
2026-07-14	1.7000	1.7200	1.6100	1.6100	-12.500%	157	11,871	-34.783%
2026-07-13	1.8300	1.8500	1.8200	1.8400	+5.747%	1,290	11,911	-42.935%
2026-07-10	1.7100	1.7500	1.7100	1.7400	-2.793%	5	11,911	-39.655%
2026-07-09	1.8600	1.8600	1.7800	1.7900	-6.771%	7	11,915	-41.341%
2026-07-08	1.9600	1.9700	1.9200	1.9200	+6.077%	14	11,914	-45.313%
2026-07-07	1.8100	1.8100	1.8100	1.8100	+2.260%	3	11,913	-41.989%
2026-07-06	1.9600	1.9600	1.7700	1.7700	-11.940%	333	11,915	-40.678%
2026-07-02	1.9900	2.0100	1.9600	2.0100	-5.634%	30	12,123	-47.761%
2026-07-01	2.1400	2.1400	2.0400	2.1300	-3.182%	25	12,123	-50.704%
2026-06-30	2.2100	2.2500	2.2000	2.2000	+7.843%	259	12,112	-52.273%
2026-06-29	2.2500	2.3500	2.0400	2.0400	-9.333%	277	11,858	-48.529%
2026-06-26	2.2100	2.2700	2.2100	2.2500	-5.858%	648	11,607	-53.333%
2026-06-25	2.4400	2.4400	2.3900	2.3900	+2.137%	8	11,604	-56.067%
2026-06-24	2.1900	2.3700	2.1700	2.3400	+14.146%	2,352	11,599	-55.128%
2026-06-23	2.1200	2.1200	2.0500	2.0500	-2.381%	317	10,119	-48.780%
2026-06-18	1.9600	2.1200	1.9100	2.1000	+12.299%	96	9,805	-50.000%
2026-06-17	1.8400	1.9100	1.8400	1.8700	+3.315%	11	9,805	-43.850%
2026-06-16	1.8200	1.8300	1.8100	1.8100	0.000%	10	9,805	-41.989%
2026-06-15	1.8300	1.8500	1.8000	1.8100	-11.707%	142	9,805	-41.989%
2026-06-12	2.0900	2.0900	2.0500	2.0500	-11.255%	10	9,798	-48.780%
2026-06-11	2.3000	2.3100	2.2700	2.3100	-3.347%	9	9,798	-54.545%
2026-06-10	2.4100	2.4500	2.3800	2.3900	-2.049%	1,033	9,795	-56.067%
2026-06-09	2.4700	2.5200	2.4400	2.4400	+5.628%	236	10,793	-56.967%
2026-06-08	2.3300	2.3300	2.2500	2.3100	-15.385%	12	10,794	-54.545%
2026-06-05	2.5600	2.7300	2.5100	2.7300	+13.750%	266	10,795	-61.538%
2026-06-04	2.3000	2.4000	2.2600	2.4000	+11.628%	9	10,794	-56.250%
2026-06-03	2.0100	2.1500	2.0100	2.1500	+5.392%	14	10,796	-51.163%
2026-06-02	1.8900	2.0600	1.8900	2.0400	+19.298%	210	10,824	-48.529%
2026-06-01	1.7100	1.7100	1.7100	1.7100	+6.211%	1	10,811	-38.596%
2026-05-29	1.6300	1.6300	1.6100	1.6100	-7.471%	17	10,812	-34.783%
2026-05-27	1.7400	1.7400	1.7400	1.7400	+10.828%	1,000	10,804	-39.655%
2026-05-26	1.5600	1.5700	1.5400	1.5700	-2.484%	128	9,957	-33.121%
2026-05-20	1.6000	1.6200	1.5800	1.6100	+3.205%	100	9,916	-34.783%
2026-05-14	1.5800	1.5800	1.5600	1.5600	-6.587%	11	9,916	-32.692%
2026-05-13	1.6700	1.6700	1.6700	1.6700	+3.727%	1	9,923	-37.126%
2026-05-12	1.6100	1.6100	1.6100	1.6100	-4.734%	10	9,923	-34.783%
2026-05-05	1.6900	1.6900	1.6900	1.6900	+0.595%	1	9,923	-37.870%
2026-05-04	1.6800	1.6800	1.6800	1.6800	-3.448%	15	9,923	-37.500%
2026-05-01	1.7600	1.7600	1.7400	1.7400	-5.435%	25	9,908	-39.655%
2026-04-22	1.8700	1.8700	1.8400	1.8400	-6.599%	6	9,908	-42.935%
2026-04-17	1.9800	1.9900	1.9200	1.9700	-6.190%	135	9,931	-46.701%
2026-04-16	2.1000	2.1000	2.1000	2.1000	-0.943%	2	9,903	-50.000%
2026-04-15	2.1700	2.1900	2.1100	2.1200	-1.395%	18	9,913	-50.472%
2026-04-14	2.1500	2.1500	2.1500	2.1500	-10.788%	29	9,904	-51.163%
2026-04-13	2.3800	2.4100	2.3800	2.4100	+5.240%	2	9,933	-56.432%
2026-04-10	2.3400	2.3800	2.2900	2.2900	-5.372%	14	9,933	-54.148%
2026-04-08	2.4400	2.4400	2.4200	2.4200	-11.355%	16	9,933	-56.612%
2026-04-06	2.7500	2.7500	2.7300	2.7300	0.000%	100	9,932	-61.538%
2026-03-25	2.7400	2.7400	2.7300	2.7300	-5.862%	6	9,932	-61.538%
2026-03-24	2.9000	2.9000	2.9000	2.9000	+3.943%	1	9,932	-63.793%
2026-03-23	2.7500	2.7900	2.7500	2.7900	+0.360%	12	9,932	-62.366%
2026-03-18	2.7800	2.7800	2.7800	2.7800	-5.763%	2	9,932	-62.230%
2026-03-12	2.9500	2.9500	2.9500	2.9500	-1.667%	10	9,932	-64.407%
2026-03-09	2.9900	3.0000	2.9900	3.0000	+12.360%	150	9,935	-65.000%
2026-03-04	2.7800	2.7800	2.6600	2.6700	-11.000%	46	9,935	-60.674%
2026-03-02	3.0000	3.0000	3.0000	3.0000	-3.226%	20	9,981	-65.000%
2026-02-25	3.1000	3.1000	3.1000	3.1000	-12.676%	4	9,977	-66.129%
2026-02-24	3.5500	3.5500	3.5500	3.5500	+4.720%	44	9,977	-70.423%
2026-02-23	3.2800	3.3900	3.2800	3.3900	+6.940%	4	9,977	-69.027%
2026-02-18	3.1500	3.1700	3.1500	3.1700	-1.858%	122	9,977	-66.877%
2026-02-17	3.2300	3.2300	3.2300	3.2300	+4.194%	5	9,917	-67.492%
2026-02-13	3.1000	3.1000	3.0500	3.1000	-8.824%	14	9,912	-66.129%
2026-02-12	3.3000	3.4300	3.3000	3.4000	+0.592%	14	9,912	-69.118%
2026-02-11	3.5000	3.5000	3.3600	3.3800	+4.969%	5	9,962	-68.935%
2026-02-10	3.2000	3.2200	3.2000	3.2200	+0.625%	21	9,961	-67.391%
2026-02-09	3.2500	3.2500	3.2000	3.2000	+0.313%	3	9,961	-67.188%
2026-02-06	3.4000	3.4500	3.1900	3.1900	-20.250%	25	9,963	-67.085%
2026-02-05	3.0000	4.1000	3.0000	4.0000	+45.455%	552	9,960	-73.750%
2026-02-04	2.6800	2.8000	2.6800	2.7500	+5.364%	268	9,773	-61.818%
2026-02-03	2.6400	2.8300	2.6100	2.6100	+9.664%	285	9,773	-59.770%
2026-02-02	2.4300	2.4300	2.3700	2.3800	+10.698%	194	9,759	-55.882%
2026-01-30	2.1500	2.1500	2.1500	2.1500	+4.369%	7	9,754	-51.163%
2026-01-29	2.0600	2.0600	2.0600	2.0600	+11.351%	10	9,761	-49.029%
2026-01-27	1.8500	1.8500	1.8500	1.8500	-0.538%	2	9,771	-43.243%
2026-01-26	1.8700	1.8700	1.8600	1.8600	+3.333%	11	9,771	-43.548%
2026-01-20	1.8300	1.8300	1.8000	1.8000	+9.091%	3	9,761	-41.667%
2026-01-14	1.6500	1.6500	1.6500	1.6500	-11.290%	3	9,761	-36.364%
2026-01-09	1.8600	1.8600	1.8500	1.8600	-2.105%	1,000	9,758	-43.548%
2026-01-08	1.9000	1.9000	1.9000	1.9000	+3.261%	3	8,758	-44.737%
2026-01-06	1.8400	1.8400	1.8400	1.8400	+1.657%	2	8,761	-42.935%
2026-01-05	1.8900	1.8900	1.8100	1.8100	-11.707%	19	8,758	-41.989%
2025-12-31	2.0500	2.0500	2.0500	2.0500	-5.530%	25	8,758	-48.780%
2025-12-24	2.1700	2.1700	2.1700	2.1700	+1.402%	30	8,758	-51.613%
2025-12-23	2.1400	2.1400	2.1400	2.1400	+1.422%	1	8,758	-50.935%
2025-12-22	2.1100	2.1100	2.1100	2.1100	-6.222%	20	8,738	-50.237%
2025-12-19	2.2500	2.2500	2.2500	2.2500	-5.462%	6	8,738	-53.333%
2025-12-18	2.3800	2.3800	2.3800	2.3800	+3.030%	31	8,732	-55.882%
2025-12-17	2.3100	2.3100	2.3100	2.3100	+1.762%	1	8,732	-54.545%
2025-12-16	2.2900	2.2900	2.2700	2.2700	-0.873%	262	8,731	-53.744%
2025-12-15	2.1500	2.3000	2.1500	2.2900	+7.512%	5	8,469	-54.148%
2025-12-12	2.1400	2.1700	2.1200	2.1300	0.000%	5	8,469	-50.704%
2025-12-09	2.1000	2.1300	2.1000	2.1300	-4.054%	4,178	8,469	-50.704%
2025-12-08	2.2200	2.2200	2.2200	2.2200	+4.225%	5	5,006	-52.703%
2025-12-04	2.1200	2.1800	2.1100	2.1300	-14.800%	100	5,006	-50.704%
2025-12-01	2.3900	2.5300	2.3900	2.5000	+9.649%	5,137	5,006	-58.000%
2025-11-26	2.4000	2.4100	2.2700	2.2800	-5.000%	37	172	-53.947%
2025-11-20	2.4000	2.4000	2.4000	2.4000	+13.208%	1	172	-56.250%
2025-11-17	2.1300	2.1300	2.1200	2.1200	+7.071%	2	171	-50.472%
2025-11-13	1.8400	1.9800	1.8400	1.9800	+2.062%	15	170	-46.970%
2025-11-07	1.9400	1.9500	1.9400	1.9400	+2.646%	5	169	-45.876%
2025-11-04	1.8900	1.8900	1.8900	1.8900	+5.587%	15	164	-44.444%
2025-10-27	1.7900	1.7900	1.7900	1.7900	-10.050%	2	160	-41.341%
2025-10-24	1.9900	1.9900	1.9900	1.9900	-5.238%	10	160	-47.236%
2025-10-22	2.1000	2.1000	2.1000	2.1000	+3.960%	2	170	-50.000%
2025-10-21	2.0100	2.0200	2.0100	2.0200	+1.000%	100	168	-48.020%
2025-10-20	2.0700	2.0700	2.0000	2.0000	-0.990%	11	69	-47.500%
2025-10-16	2.0200	2.0200	2.0200	2.0200	+4.663%	1	58	-48.020%
2025-10-14	1.9600	1.9600	1.9300	1.9300	+14.201%	5	57	-45.596%
2025-10-10	1.6900	1.6900	1.6900	1.6900	+6.289%	1	60	-37.870%
2025-10-09	1.5900	1.5900	1.5900	1.5900	+2.581%	1	59	-33.962%
2025-10-07	1.5500	1.5500	1.5500	1.5500	+9.929%	1	58	-32.258%
2025-09-29	1.4100	1.4100	1.4100	1.4100	-3.425%	1	58	-25.532%
2025-09-22	1.4600	1.4600	1.4600	1.4600	+8.955%	50	57	-28.082%
2025-09-18	1.3400	1.3400	1.3400	1.3400	-4.286%	4	7	-21.642%
2025-09-11	1.3800	1.4000	1.3800	1.4000	-4.762%	2	3	-25.000%
2025-09-08	1.4700	1.4700	1.4700	1.4700	0.000%	1	1	-28.571%

.dark-mode .mCQFMl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mCQFMl{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617P25IBIT Jun 17 2027 25.00 Put (IBIT270617P00025000)option OPRA

IBIT20270617P25
IBIT Jun 17 2027 25.00 Put (IBIT270617P00025000)
option OPRA