Dark

IBIT20270617P30
IBIT Jun 17 2027 30.00 Put (IBIT270617P00030000)
option OPRA

EOD

Aug 20, 2026

1.94-16.738%(-0.39)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0200	2.0300	1.8700	1.9400	-16.738%	142	33,410	0.000%
2026-08-19	2.5500	2.5500	2.2800	2.3300	-10.385%	52	33,318	-16.738%
2026-08-18	2.6000	2.6000	2.6000	2.6000	-1.141%	2	33,306	-25.385%
2026-08-17	2.6300	2.6600	2.6100	2.6300	-5.054%	23	33,306	-26.236%
2026-08-14	2.7500	2.7800	2.7500	2.7700	+1.095%	16	33,302	-29.964%
2026-08-13	2.7200	2.7600	2.7200	2.7400	+1.107%	91	33,318	-29.197%
2026-08-12	2.7400	2.7700	2.7100	2.7100	-0.368%	160	33,233	-28.413%
2026-08-11	2.7000	2.7200	2.7000	2.7200	+2.256%	9	33,253	-28.676%
2026-08-10	2.6100	2.6600	2.6100	2.6600	+2.308%	27	33,254	-27.068%
2026-08-07	2.5500	2.6000	2.5500	2.6000	-0.763%	275	33,248	-25.385%
2026-08-06	2.5900	2.6200	2.5500	2.6200	+3.557%	93	33,190	-25.954%
2026-08-05	2.5200	2.5700	2.4900	2.5300	-2.692%	104	33,182	-23.320%
2026-08-04	2.6300	2.6700	2.6000	2.6000	-1.887%	647	33,114	-25.385%
2026-08-03	2.8400	2.8400	2.6500	2.6500	-7.343%	17	33,306	-26.792%
2026-07-31	2.8600	2.8600	2.8600	2.8600	+7.925%	1	33,306	-32.168%
2026-07-30	2.6300	2.6700	2.6300	2.6500	-7.018%	4	33,306	-26.792%
2026-07-29	2.7300	2.8500	2.7200	2.8500	+1.423%	1,263	33,304	-31.930%
2026-07-28	2.9100	2.9100	2.7700	2.8100	+4.851%	3	33,279	-30.961%
2026-07-27	2.6500	2.7000	2.6500	2.6800	-4.286%	4	33,280	-27.612%
2026-07-24	2.8100	2.8100	2.7500	2.8000	-0.356%	3	33,280	-30.714%
2026-07-23	2.7600	2.8100	2.7600	2.8100	+5.639%	4	33,279	-30.961%
2026-07-22	2.6600	2.6600	2.6600	2.6600	+2.308%	1	33,280	-27.068%
2026-07-21	2.6100	2.6300	2.5700	2.6000	-8.127%	18	33,281	-25.385%
2026-07-20	2.8200	2.8300	2.8200	2.8300	-1.394%	13	33,296	-31.449%
2026-07-17	3.0500	3.0500	2.8700	2.8700	-0.347%	499	33,286	-32.404%
2026-07-16	2.8800	2.8900	2.8200	2.8800	+2.857%	297	33,318	-32.639%
2026-07-15	2.8000	2.8200	2.7900	2.8000	-3.448%	249	33,348	-30.714%
2026-07-14	3.0100	3.0100	2.8900	2.9000	-9.938%	91	33,255	-33.103%
2026-07-13	3.2700	3.3500	3.2100	3.2200	+4.886%	61	33,258	-39.752%
2026-07-10	3.0400	3.0700	3.0400	3.0700	-8.358%	8	33,282	-36.808%
2026-07-08	3.5000	3.5000	3.3500	3.3500	+4.688%	84	33,286	-42.090%
2026-07-07	3.2000	3.2000	3.2000	3.2000	+1.587%	1	33,375	-39.375%
2026-07-06	3.4400	3.4600	3.1500	3.1500	-10.000%	466	33,374	-38.413%
2026-07-02	3.4500	3.5000	3.4000	3.5000	-4.110%	362	33,010	-44.571%
2026-07-01	3.9000	3.9000	3.6500	3.6500	-6.410%	393	33,010	-46.849%
2026-06-30	3.9500	4.0000	3.9000	3.9000	+4.000%	314	32,860	-50.256%
2026-06-29	3.9500	3.9500	3.6900	3.7500	-3.846%	20,002	32,895	-48.267%
2026-06-26	4.1000	4.1000	3.8700	3.9000	-3.704%	30	22,896	-50.256%
2026-06-25	4.2000	4.2000	4.0000	4.0500	+2.532%	1,006	22,900	-52.099%
2026-06-24	3.8500	4.0700	3.8500	3.9500	+9.722%	1,211	23,220	-50.886%
2026-06-23	3.6000	3.6000	3.6000	3.6000	+10.429%	10	23,211	-46.111%
2026-06-22	3.1700	3.2600	3.1500	3.2600	-8.169%	20	23,204	-40.491%
2026-06-18	3.3600	3.5500	3.3600	3.5500	+8.563%	6	23,192	-45.352%
2026-06-17	3.1700	3.2700	3.1700	3.2700	+4.473%	7	23,192	-40.673%
2026-06-16	3.1300	3.1300	3.1300	3.1300	+1.954%	10	23,192	-38.019%
2026-06-15	3.2000	3.2000	3.0000	3.0700	-15.659%	60	23,202	-36.808%
2026-06-11	3.8500	3.8500	3.6400	3.6400	-10.123%	54	23,231	-46.703%
2026-06-10	3.9700	4.0500	3.9700	4.0500	+0.496%	4	23,213	-52.099%
2026-06-09	3.9700	4.1500	3.8000	4.0300	+5.774%	33	23,209	-51.861%
2026-06-08	3.7500	3.8200	3.7500	3.8100	-15.333%	40	23,220	-49.081%
2026-06-05	4.1900	4.6000	4.1900	4.5000	+13.924%	713	23,236	-56.889%
2026-06-04	3.8000	3.9500	3.7700	3.9500	+8.219%	692	23,443	-50.886%
2026-06-03	3.4000	3.6500	3.4000	3.6500	+7.038%	818	22,964	-46.849%
2026-06-02	3.1200	3.4600	3.1200	3.4100	+20.922%	612	22,967	-43.109%
2026-06-01	3.1800	3.1800	2.5800	2.8200	+6.818%	2,969	22,838	-31.206%
2026-05-29	2.6800	2.6900	2.5700	2.6400	-1.493%	165	21,841	-26.515%
2026-05-28	2.7500	2.7500	2.6800	2.6800	+2.682%	9	21,738	-27.612%
2026-05-27	2.6100	2.6100	2.5800	2.6100	+3.984%	277	21,742	-25.670%
2026-05-21	2.5100	2.5100	2.5100	2.5100	-1.953%	5	21,735	-22.709%
2026-05-20	2.5600	2.5600	2.5600	2.5600	-3.396%	5	21,735	-24.219%
2026-05-19	2.7000	2.7000	2.6500	2.6500	-2.214%	7	21,744	-26.792%
2026-05-18	2.7000	2.7100	2.6500	2.7100	+7.115%	156	21,744	-28.413%
2026-05-15	2.5500	2.5700	2.5300	2.5300	+4.979%	14	21,744	-23.320%
2026-05-14	2.4400	2.4600	2.4100	2.4100	-5.490%	59	21,796	-19.502%
2026-05-13	2.5700	2.5700	2.5500	2.5500	+2.000%	7	21,797	-23.922%
2026-05-12	2.5000	2.5000	2.5000	2.5000	+2.881%	1	21,797	-22.400%
2026-05-11	2.4700	2.4700	2.4300	2.4300	-4.706%	64	21,797	-20.165%
2026-05-08	2.6400	2.6400	2.5500	2.5500	-0.391%	5	21,852	-23.922%
2026-05-07	2.5600	2.5600	2.5600	2.5600	+0.787%	5	21,851	-24.219%
2026-05-06	2.5700	2.5700	2.5400	2.5400	-1.550%	9	21,846	-23.622%
2026-05-05	2.5600	2.5800	2.5300	2.5800	-1.149%	29	21,843	-24.806%
2026-05-04	2.6100	2.6200	2.5600	2.6100	-4.396%	151	21,842	-25.670%
2026-05-01	2.7300	2.7300	2.7300	2.7300	-5.208%	7	21,686	-28.938%
2026-04-30	2.8800	2.8800	2.8800	2.8800	-0.690%	55	21,686	-32.639%
2026-04-29	2.8700	2.9000	2.8700	2.9000	-2.685%	11	21,691	-33.103%
2026-04-28	2.9800	2.9800	2.9800	2.9800	+2.759%	1	21,681	-34.899%
2026-04-27	2.9900	2.9900	2.9000	2.9000	+1.045%	21	21,680	-33.103%
2026-04-24	2.8500	2.8700	2.8500	2.8700	+1.056%	61	21,697	-32.404%
2026-04-22	2.9600	2.9600	2.8400	2.8400	-8.682%	86	21,697	-31.690%
2026-04-21	3.1200	3.1200	3.1100	3.1100	-2.813%	10	21,634	-37.621%
2026-04-20	3.1600	3.2000	3.1600	3.2000	+5.611%	4	21,634	-39.375%
2026-04-17	3.2000	3.2000	3.0000	3.0300	-8.182%	12	21,631	-35.974%
2026-04-16	3.3000	3.3000	3.3000	3.3000	0.000%	1	21,630	-41.212%
2026-04-15	3.3800	3.3800	3.3000	3.3000	+0.917%	8	21,629	-41.212%
2026-04-14	3.3000	3.3500	3.2700	3.2700	-10.165%	25	21,621	-40.673%
2026-04-13	3.6500	3.6500	3.6400	3.6400	+2.247%	6	21,625	-46.703%
2026-04-10	3.6500	3.6500	3.5600	3.5600	-5.820%	13	21,622	-45.506%
2026-04-08	4.1500	4.1500	3.7800	3.7800	-10.000%	19	21,622	-48.677%
2026-04-07	4.2000	4.2000	4.2000	4.2000	0.000%	2	21,624	-53.810%
2026-04-06	4.2500	4.2700	4.2000	4.2000	-9.091%	13	21,626	-53.810%
2026-04-02	4.6200	4.6200	4.6200	4.6200	+5.000%	15	21,628	-58.009%
2026-04-01	4.4500	4.4500	4.4000	4.4000	-5.376%	55	21,628	-55.909%
2026-03-31	4.6500	4.6500	4.6500	4.6500	+0.649%	1	21,648	-58.280%
2026-03-30	4.6200	4.6200	4.6200	4.6200	-4.149%	1	21,649	-58.009%
2026-03-27	4.8500	4.9200	4.7800	4.8200	+14.762%	51	21,648	-59.751%
2026-03-25	4.2000	4.2000	4.1600	4.2000	-1.408%	105	21,615	-53.810%
2026-03-23	4.1900	4.3000	4.1900	4.2600	-3.182%	54	21,516	-54.460%
2026-03-20	4.4000	4.4000	4.4000	4.4000	-2.222%	20	21,464	-55.909%
2026-03-19	4.5000	4.5000	4.5000	4.5000	+7.143%	2	21,444	-56.889%
2026-03-18	4.2000	4.2000	4.2000	4.2000	+5.000%	3	21,444	-53.810%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-3.614%	3	21,441	-51.500%
2026-03-16	4.1500	4.1500	4.1500	4.1500	-4.598%	6	21,438	-53.253%
2026-03-13	4.1000	4.3500	4.1000	4.3500	-3.333%	7	21,444	-55.402%
2026-03-12	4.5000	4.5000	4.5000	4.5000	+1.810%	10	21,443	-56.889%
2026-03-11	4.4200	4.4400	4.4200	4.4200	+1.609%	5	21,512	-56.109%
2026-03-10	4.4500	4.4500	4.3500	4.3500	-5.435%	76	21,512	-55.402%
2026-03-09	4.6500	4.6500	4.6000	4.6000	+5.023%	83	21,437	-57.826%
2026-03-05	4.2500	4.3800	4.2000	4.3800	+6.829%	20	21,357	-55.708%
2026-03-04	4.3000	4.3000	4.0600	4.1000	-14.405%	10,004	21,360	-52.683%
2026-03-03	4.6000	4.7900	4.6000	4.7900	+5.740%	10,009	11,359	-59.499%
2026-03-02	4.5400	4.5500	4.5300	4.5300	-8.485%	64	1,363	-57.174%
2026-02-27	4.9000	4.9500	4.9000	4.9500	+3.125%	8	1,300	-60.808%
2026-02-26	4.8000	4.8000	4.8000	4.8000	+1.695%	21	1,298	-59.583%
2026-02-25	4.7000	4.7200	4.7000	4.7200	-3.870%	11	1,274	-58.898%
2026-02-23	4.9100	4.9100	4.9100	4.9100	+3.368%	5	1,274	-60.489%
2026-02-20	4.8700	4.8700	4.7500	4.7500	-2.464%	70	1,274	-59.158%
2026-02-19	4.9500	4.9500	4.8500	4.8700	-2.600%	4,095	1,205	-60.164%
2026-02-18	4.9300	5.0000	4.9300	5.0000	+5.263%	3	1,478	-61.200%
2026-02-13	4.8600	4.8600	4.7500	4.7500	-8.829%	4	1,477	-59.158%
2026-02-12	5.1000	5.2200	5.1000	5.2100	+3.168%	17	1,477	-62.764%
2026-02-11	5.0000	5.2000	5.0000	5.0500	+7.447%	269	1,478	-61.584%
2026-02-09	4.9500	4.9500	4.7000	4.7000	-3.093%	10	1,353	-58.723%
2026-02-06	5.0600	5.0800	4.6700	4.8500	-20.622%	137	1,356	-60.000%
2026-02-05	4.3000	6.1100	4.3000	6.1100	+43.765%	178	1,273	-68.249%
2026-02-04	4.0500	4.3000	4.0500	4.2500	+4.938%	7	1,205	-54.353%
2026-02-03	3.8000	4.1000	3.7100	4.0500	+12.500%	203	1,198	-52.099%
2026-02-02	3.6000	3.6000	3.6000	3.6000	+11.801%	1	1,005	-46.111%
2026-01-29	3.2200	3.2200	3.2200	3.2200	+17.949%	1	1,004	-39.752%
2026-01-28	2.7600	2.7700	2.7300	2.7300	-2.500%	9	1,013	-28.938%
2026-01-27	2.8000	2.8000	2.8000	2.8000	-2.098%	10	1,019	-30.714%
2026-01-26	2.8200	2.8600	2.8200	2.8600	+5.926%	45	1,009	-32.168%
2026-01-23	2.7000	2.7000	2.7000	2.7000	0.000%	4	969	-28.148%
2026-01-22	2.7000	2.7000	2.7000	2.7000	0.000%	1	969	-28.148%
2026-01-21	2.7000	2.7000	2.7000	2.7000	+9.756%	10	968	-28.148%
2026-01-15	2.5200	2.5200	2.4600	2.4600	+0.408%	11	958	-21.138%
2026-01-14	2.4500	2.4500	2.4500	2.4500	-10.256%	3	948	-20.816%
2026-01-12	2.7300	2.7300	2.7300	2.7300	-1.087%	1	949	-28.938%
2026-01-09	2.7600	2.7600	2.7600	2.7600	-3.158%	5	948	-29.710%
2026-01-07	2.8500	2.8500	2.8500	2.8500	+4.779%	15	948	-31.930%
2026-01-06	2.7200	2.7200	2.7200	2.7200	-5.226%	1	933	-28.676%
2026-01-02	2.9000	2.9000	2.8700	2.8700	-7.419%	22	933	-32.404%
2025-12-30	3.1000	3.1000	3.1000	3.1000	-3.125%	10	929	-37.419%
2025-12-26	3.2000	3.2000	3.2000	3.2000	-7.246%	15	933	-39.375%
2025-12-18	3.4500	3.4500	3.4500	3.4500	+2.985%	30	918	-43.768%
2025-12-16	3.3500	3.3500	3.3500	3.3500	-4.286%	5	888	-42.090%
2025-12-15	3.4200	3.5000	3.4200	3.5000	+8.359%	11	883	-44.571%
2025-12-12	3.2500	3.2500	3.2000	3.2300	+1.254%	3	873	-39.938%
2025-12-09	3.2200	3.2200	3.1900	3.1900	-0.313%	2	874	-39.185%
2025-12-04	3.2000	3.2000	3.2000	3.2000	-4.478%	40	876	-39.375%
2025-12-02	3.4000	3.4000	3.3500	3.3500	-10.188%	7	907	-42.090%
2025-12-01	3.6600	3.7300	3.6600	3.7300	+17.666%	60	900	-47.989%
2025-11-28	3.1700	3.1700	3.1700	3.1700	-12.672%	10	907	-38.801%
2025-11-24	3.7000	3.7000	3.6300	3.6300	-9.701%	3	913	-46.556%
2025-11-21	4.0200	4.0200	4.0200	4.0200	+10.137%	10	910	-51.741%
2025-11-20	3.4000	3.6500	3.4000	3.6500	+3.693%	58	900	-46.849%
2025-11-19	3.5200	3.5200	3.5200	3.5200	+5.706%	10	948	-44.886%
2025-11-18	3.3200	3.3300	3.3200	3.3300	+7.419%	60	958	-41.742%
2025-11-17	3.1000	3.1100	3.1000	3.1000	0.000%	123	958	-37.419%
2025-11-14	3.0300	3.1000	2.9800	3.1000	+7.266%	283	898	-37.419%
2025-11-13	2.7400	2.9600	2.7400	2.8900	+5.091%	10	679	-32.872%
2025-11-12	2.7500	2.7500	2.7500	2.7500	0.000%	40	679	-29.455%
2025-11-11	2.7500	2.7500	2.7300	2.7500	-2.135%	11	640	-29.455%
2025-11-07	2.8400	2.8500	2.8100	2.8100	+4.461%	9	639	-30.961%
2025-11-05	2.6900	2.6900	2.6900	2.6900	-3.584%	6	635	-27.881%
2025-11-04	2.6700	2.7900	2.6700	2.7900	+4.494%	15	639	-30.466%
2025-10-30	2.6500	2.6700	2.6500	2.6700	+4.297%	2	640	-27.341%
2025-10-27	2.6000	2.6100	2.5600	2.5600	-10.801%	6	640	-24.219%
2025-10-24	2.8700	2.8700	2.8700	2.8700	-4.333%	10	640	-32.404%
2025-10-23	3.0000	3.0000	3.0000	3.0000	+3.806%	1	630	-35.333%
2025-10-20	2.9000	2.9000	2.8900	2.8900	+3.957%	2	630	-32.872%
2025-10-14	2.7800	2.8200	2.7800	2.7800	+20.870%	505	628	-30.216%
2025-10-09	2.3000	2.3000	2.3000	2.3000	+3.139%	1	124	-15.652%
2025-10-07	2.2300	2.2300	2.2300	2.2300	+13.198%	1	123	-13.004%
2025-10-03	1.9700	1.9700	1.9700	1.9700	-7.944%	1	123	-1.523%
2025-09-23	2.1400	2.1400	2.1400	2.1400	+0.469%	1	122	-9.346%
2025-09-22	2.1200	2.1300	2.1200	2.1300	+5.446%	7	121	-8.920%
2025-09-17	2.0200	2.0200	2.0200	2.0200	+1.000%	31	120	-3.960%
2025-09-16	2.0000	2.0100	2.0000	2.0000	-2.439%	8	89	-3.000%
2025-09-15	2.0500	2.0500	2.0500	2.0500	+0.490%	1	82	-5.366%
2025-09-11	2.0400	2.0400	2.0400	2.0400	-0.971%	49	82	-4.902%
2025-09-10	2.0500	2.0600	2.0500	2.0600	-3.286%	2	33	-5.825%
2025-09-09	2.1400	2.1400	2.1300	2.1300	0.000%	31	31	-8.920%

.dark-mode .yVz0Bg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yVz0Bg{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617P30IBIT Jun 17 2027 30.00 Put (IBIT270617P00030000)option OPRA

IBIT20270617P30
IBIT Jun 17 2027 30.00 Put (IBIT270617P00030000)
option OPRA