IBIT270617P00027000
IBIT Jun 17 2027 27.00 Put
optionOPRA
EODOct 15, 2026
0.64USD+6.667%(+0.04)34Vol3,995OI
IBIT270617P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +6.667% | 34 | 3,995 | 0.000% |
| 2026-10-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +1.695% | 30 | 4,025 | +6.667% |
| 2026-09-30 | 0.5600 | 0.5900 | 0.5500 | 0.5900 | +7.273% | 8 | 4,037 | +8.475% |
| 2026-09-29 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | -6.780% | 9 | 4,030 | +16.364% |
| 2026-09-28 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | -1.667% | 4 | 4,030 | +8.475% |
| 2026-09-25 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.000% | 9 | 4,029 | +6.667% |
| 2026-09-24 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -1.639% | 8 | 4,029 | +6.667% |
| 2026-09-23 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | +3.390% | 4 | 4,025 | +4.918% |
| 2026-09-22 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | -3.279% | 6 | 4,025 | +8.475% |
| 2026-09-21 | 0.6500 | 0.6600 | 0.6000 | 0.6100 | -15.278% | 16 | 4,026 | +4.918% |
| 2026-09-18 | 0.7300 | 0.7400 | 0.7000 | 0.7200 | -13.253% | 19 | 4,016 | -11.111% |
| 2026-09-17 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | -11.702% | 69 | 4,018 | -22.892% |
| 2026-09-16 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | +1.075% | 6 | 4,016 | -31.915% |
| 2026-09-15 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | +13.415% | 167 | 3,971 | -31.183% |
| 2026-09-14 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | -6.818% | 9 | 3,969 | -21.951% |
| 2026-09-11 | 0.8600 | 0.8900 | 0.8600 | 0.8800 | -4.348% | 47 | 3,973 | -27.273% |
| 2026-09-10 | 0.9200 | 0.9300 | 0.9200 | 0.9200 | +5.747% | 5 | 3,979 | -30.435% |
| 2026-09-09 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | -8.421% | 27 | 3,995 | -26.437% |
| 2026-09-08 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | +3.261% | 5 | 3,999 | -32.632% |
| 2026-09-04 | 0.9000 | 0.9400 | 0.8700 | 0.9200 | +4.545% | 30 | 3,983 | -30.435% |
| 2026-09-03 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | -10.204% | 17 | 3,990 | -27.273% |
| 2026-09-02 | 0.9900 | 0.9900 | 0.9700 | 0.9800 | -1.010% | 6 | 3,991 | -34.694% |
| 2026-09-01 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | +1.020% | 13 | 3,984 | -35.354% |
| 2026-08-31 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 5 | 3,979 | -34.694% |
| 2026-08-27 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | -29.078% | 11 | 3,982 | -36.000% |
| 2026-08-20 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -14.545% | 10 | 3,985 | -54.610% |
| 2026-08-19 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -14.063% | 5 | 3,980 | -61.212% |
| 2026-08-14 | 1.9300 | 1.9300 | 1.9100 | 1.9200 | +1.587% | 33 | 4,013 | -66.667% |
| 2026-08-13 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | -1.047% | 3 | 4,017 | -66.138% |
| 2026-08-12 | 1.9300 | 1.9300 | 1.8900 | 1.9100 | -1.036% | 313 | 4,019 | -66.492% |
| 2026-08-11 | 1.9000 | 1.9400 | 1.9000 | 1.9300 | +1.579% | 4 | 4,021 | -66.839% |
| 2026-08-10 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +4.396% | 52 | 3,977 | -66.316% |
| 2026-08-07 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | +1.111% | 153 | 4,019 | -64.835% |
| 2026-08-06 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | +2.273% | 4 | 4,026 | -64.444% |
| 2026-08-05 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | -2.762% | 5 | 4,023 | -63.636% |
| 2026-08-04 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | -2.688% | 20 | 4,006 | -64.641% |
| 2026-08-03 | 1.8800 | 1.8900 | 1.8500 | 1.8600 | -6.061% | 42 | 3,971 | -65.591% |
| 2026-07-31 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +4.762% | 2 | 3,969 | -67.677% |
| 2026-07-29 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.571% | 1 | 3,970 | -66.138% |
| 2026-07-28 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.488% | 1 | 3,969 | -67.347% |
| 2026-07-23 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +7.487% | 1 | 3,970 | -68.159% |
| 2026-07-22 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +2.747% | 310 | 3,692 | -65.775% |
| 2026-07-21 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | -5.208% | 2 | 3,693 | -64.835% |
| 2026-07-20 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | -4.478% | 11 | 3,702 | -66.667% |
| 2026-07-17 | 2.1300 | 2.1300 | 1.9800 | 2.0100 | +0.500% | 466 | 3,237 | -68.159% |
| 2026-07-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 1 | 3,236 | -68.000% |
| 2026-07-14 | 2.1400 | 2.1400 | 2.0500 | 2.0500 | -12.766% | 17 | 3,233 | -68.780% |
| 2026-07-13 | 2.3600 | 2.3600 | 2.3100 | 2.3500 | +7.306% | 108 | 3,135 | -72.766% |
| 2026-07-10 | 2.1800 | 2.1900 | 2.1600 | 2.1900 | -3.524% | 4 | 3,136 | -70.776% |
| 2026-07-09 | 2.3600 | 2.3600 | 2.2600 | 2.2700 | +0.442% | 15 | 3,127 | -71.806% |
| 2026-07-07 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 0.000% | 1 | 3,128 | -71.681% |
| 2026-07-06 | 2.4200 | 2.4200 | 2.2600 | 2.2600 | -9.237% | 512 | 2,628 | -71.681% |
| 2026-07-02 | 2.5000 | 2.5000 | 2.4700 | 2.4900 | -6.391% | 212 | 2,416 | -74.297% |
| 2026-07-01 | 2.6700 | 2.6700 | 2.6500 | 2.6600 | -6.338% | 14 | 2,428 | -75.940% |
| 2026-06-30 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | +7.576% | 9 | 2,425 | -77.465% |
| 2026-06-29 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | -6.383% | 296 | 2,131 | -75.758% |
| 2026-06-26 | 2.9200 | 2.9200 | 2.7900 | 2.8200 | -5.051% | 127 | 2,078 | -77.305% |
| 2026-06-25 | 3.0000 | 3.0000 | 2.9500 | 2.9700 | +0.678% | 331 | 1,747 | -78.451% |
| 2026-06-24 | 2.7100 | 2.9500 | 2.7100 | 2.9500 | +13.027% | 1,630 | 178 | -78.305% |
| 2026-06-23 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +12.987% | 5 | 178 | -75.479% |
| 2026-06-15 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -14.444% | 1 | 177 | -72.294% |
| 2026-06-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -4.255% | 1 | 177 | -76.296% |
| 2026-06-08 | 2.8300 | 2.8300 | 2.8200 | 2.8200 | -17.784% | 3 | 177 | -77.305% |
| 2026-06-05 | 3.2000 | 3.4300 | 3.2000 | 3.4300 | +45.957% | 4 | 176 | -81.341% |
| 2026-06-02 | 2.3500 | 2.3500 | 2.3400 | 2.3500 | +11.905% | 26 | 163 | -72.766% |
| 2026-06-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +12.903% | 119 | 44 | -69.524% |
| 2026-05-14 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | -2.618% | 12 | 38 | -65.591% |
| 2026-05-11 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | -2.551% | 12 | 32 | -66.492% |
| 2026-05-05 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | -2.970% | 8 | 26 | -67.347% |
| 2026-05-04 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -2.415% | 6 | 26 | -68.317% |
| 2026-05-01 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | -5.479% | 12 | 20 | -69.082% |
| 2026-04-23 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -2.232% | 6 | 14 | -70.776% |
| 2026-04-22 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -5.085% | 6 | 14 | -71.429% |
| 2026-04-17 | 2.4000 | 2.4000 | 2.2900 | 2.3600 | -4.453% | 13 | 16 | -72.881% |
| 2026-04-16 | 2.5400 | 2.5400 | 2.4700 | 2.4700 | -4.264% | 18 | 13 | -74.089% |
| 2026-04-15 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | 0.000% | 2 | 2 | -75.194% |