Dark

IBIT20270617P35
IBIT Jun 17 2027 35.00 Put (IBIT270617P00035000)
option OPRA

EOD

Jul 1, 2026

6.05-4.724%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.0500	6.0500	6.0500	6.0500	-4.724%	1	41,821	0.000%
2026-06-30	6.3400	6.3500	6.3000	6.3500	+6.902%	4	41,822	-4.724%
2026-06-29	6.3500	6.3500	5.9000	5.9400	-3.100%	20,513	40,820	+1.852%
2026-06-26	6.2500	6.2500	6.1300	6.1300	-5.255%	3	21,705	-1.305%
2026-06-25	6.0000	6.7100	6.0000	6.4700	+2.212%	7	21,708	-6.491%
2026-06-24	5.9200	6.3500	5.9200	6.3300	+13.036%	13	21,709	-4.423%
2026-06-23	5.6200	5.6300	5.6000	5.6000	+7.692%	80	21,701	+8.036%
2026-06-22	5.3500	5.3500	5.2000	5.2000	-8.772%	13	21,702	+16.346%
2026-06-18	5.7000	5.7000	5.7000	5.7000	+14.688%	3	21,699	+6.140%
2026-06-17	5.0000	5.0000	4.9600	4.9700	+0.202%	11	21,699	+21.730%
2026-06-16	4.9600	4.9600	4.9600	4.9600	+3.333%	25	21,699	+21.976%
2026-06-15	4.9700	5.0000	4.8000	4.8000	-14.286%	42	21,674	+26.042%
2026-06-12	5.7500	5.8100	5.4500	5.6000	-0.885%	28	21,677	+8.036%
2026-06-11	6.0300	6.0300	5.6500	5.6500	-9.888%	6	21,676	+7.080%
2026-06-10	6.2800	6.2800	6.2600	6.2700	-0.318%	4	21,676	-3.509%
2026-06-09	6.4000	6.4400	6.2900	6.2900	+6.071%	36	21,734	-3.816%
2026-06-08	6.1500	6.1500	5.8700	5.9300	-13.431%	58	21,732	+2.024%
2026-06-05	6.2000	6.8500	6.2000	6.8500	+13.223%	86	21,687	-11.679%
2026-06-04	5.9100	6.0900	5.8500	6.0500	+7.270%	376	21,707	0.000%
2026-06-03	5.3200	5.6400	5.3000	5.6400	+4.833%	101	21,696	+7.270%
2026-06-02	4.8700	5.3800	4.8700	5.3800	+22.273%	42	21,635	+12.454%
2026-06-01	4.5000	4.5500	4.4000	4.4000	+8.642%	38	21,594	+37.500%
2026-05-29	4.1500	4.2100	4.0500	4.0500	-3.571%	9	21,579	+49.383%
2026-05-28	4.3000	4.3000	4.2000	4.2000	+4.218%	6	21,570	+44.048%
2026-05-27	4.0300	4.0300	4.0300	4.0300	+3.333%	10	21,565	+50.124%
2026-05-26	3.9000	3.9000	3.9000	3.9000	-2.500%	40	21,583	+55.128%
2026-05-22	3.8700	4.0000	3.8700	4.0000	+4.439%	14	21,585	+51.250%
2026-05-21	3.8400	3.8400	3.8300	3.8300	-5.432%	2	21,581	+57.963%
2026-05-19	4.0900	4.0900	4.0500	4.0500	-2.410%	14	21,581	+49.383%
2026-05-18	4.1500	4.1500	4.1500	4.1500	+7.513%	1	21,570	+45.783%
2026-05-15	3.9500	3.9500	3.8600	3.8600	+5.753%	22	21,570	+56.736%
2026-05-14	3.6500	3.6500	3.6500	3.6500	-5.928%	14	21,589	+65.753%
2026-05-13	3.9500	3.9500	3.8800	3.8800	+2.105%	3	21,582	+55.928%
2026-05-12	3.8000	3.8000	3.8000	3.8000	+5.556%	10	21,582	+59.211%
2026-05-11	3.7500	3.7500	3.6000	3.6000	-7.692%	3	21,582	+68.056%
2026-05-07	3.8700	3.9000	3.8700	3.9000	-1.266%	9	21,589	+55.128%
2026-05-06	3.9500	3.9500	3.9500	3.9500	+2.597%	1	21,582	+53.165%
2026-05-05	3.9000	3.9000	3.8500	3.8500	-3.750%	3	21,583	+57.143%
2026-05-04	4.0100	4.0100	3.9900	4.0000	-3.148%	35	21,584	+51.250%
2026-05-01	4.1300	4.1300	4.1300	4.1300	-4.619%	10	21,552	+46.489%
2026-04-30	4.3500	4.3500	4.3300	4.3300	-1.142%	6	21,552	+39.723%
2026-04-29	4.4000	4.4000	4.3500	4.3800	0.000%	848	21,555	+38.128%
2026-04-27	4.3800	4.3800	4.3800	4.3800	+1.389%	15	21,567	+38.128%
2026-04-24	4.2800	4.3200	4.2800	4.3200	+1.647%	20	21,552	+40.046%
2026-04-22	4.3000	4.3000	4.2500	4.2500	-9.574%	4	21,552	+42.353%
2026-04-21	4.7000	4.7000	4.7000	4.7000	+0.213%	3	21,556	+28.723%
2026-04-20	4.6900	4.6900	4.6900	4.6900	+2.179%	11	21,556	+28.998%
2026-04-17	4.5000	4.5900	4.5000	4.5900	-7.831%	22	21,556	+31.808%
2026-04-14	5.0100	5.0100	4.9400	4.9800	-9.455%	12	21,544	+21.486%
2026-04-09	5.5500	5.5500	5.5000	5.5000	-0.901%	7	21,556	+10.000%
2026-04-08	5.4000	5.5500	5.4000	5.5500	-10.484%	5	21,553	+9.009%
2026-04-07	6.2000	6.2000	6.2000	6.2000	-7.601%	2	21,553	-2.419%
2026-04-02	6.7300	6.7500	6.7100	6.7100	+4.031%	10	21,563	-9.836%
2026-04-01	6.4700	6.4700	6.4500	6.4500	-5.147%	3	21,563	-6.202%
2026-03-31	6.8000	6.8000	6.8000	6.8000	-1.306%	1	21,561	-11.029%
2026-03-30	6.6500	6.8900	6.6500	6.8900	-1.571%	2	21,561	-12.192%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+13.821%	10	21,562	-13.571%
2026-03-25	6.1500	6.1500	6.1500	6.1500	-4.503%	3	21,552	-1.626%
2026-03-24	6.4300	6.4800	6.4300	6.4400	+0.312%	31	21,549	-6.056%
2026-03-20	6.4400	6.4400	6.4200	6.4200	-0.926%	2	21,548	-5.763%
2026-03-19	6.4800	6.4800	6.4800	6.4800	+3.680%	1	21,548	-6.636%
2026-03-18	6.2200	6.2500	6.2200	6.2500	+9.649%	3	21,547	-3.200%
2026-03-17	5.8000	5.8000	5.7000	5.7000	-3.061%	66	21,544	+6.140%
2026-03-16	5.9000	5.9000	5.8800	5.8800	-5.161%	7	21,545	+2.891%
2026-03-13	6.2000	6.2000	6.2000	6.2000	-4.615%	1	21,547	-2.419%
2026-03-12	6.5000	6.5000	6.5000	6.5000	+0.154%	2	21,546	-6.923%
2026-03-10	6.4900	6.4900	6.4900	6.4900	-3.134%	8	21,602	-6.780%
2026-03-09	6.7000	6.7000	6.7000	6.7000	-2.047%	2	21,610	-9.701%
2026-03-06	6.8400	6.8400	6.8400	6.8400	+8.228%	1	21,610	-11.550%
2026-03-05	6.2000	6.3200	6.2000	6.3200	+4.463%	12	21,611	-4.272%
2026-03-04	6.0800	6.2000	6.0500	6.0500	-9.701%	361	21,601	0.000%
2026-03-03	6.7800	6.7800	6.7000	6.7000	+1.515%	10,941	21,619	-9.701%
2026-03-02	7.0700	7.0700	6.5500	6.6000	-8.714%	48	11,598	-8.333%
2026-02-27	7.1000	7.2300	7.1000	7.2300	+5.547%	44	11,639	-16.321%
2026-02-26	6.8400	7.0500	6.8400	6.8500	+3.008%	838	11,637	-11.679%
2026-02-25	7.0000	7.0000	6.6500	6.6500	-10.738%	14	11,573	-9.023%
2026-02-24	7.6000	7.6000	7.4500	7.4500	-0.667%	1,506	11,573	-18.792%
2026-02-23	7.1200	7.5000	7.1200	7.5000	+9.489%	13	10,069	-19.333%
2026-02-20	6.9700	6.9700	6.8500	6.8500	-2.837%	11	10,058	-11.679%
2026-02-19	7.0500	7.0500	7.0500	7.0500	-0.142%	1	10,059	-14.184%
2026-02-18	7.0600	7.0600	7.0600	7.0600	-0.843%	1	10,058	-14.306%
2026-02-17	7.1000	7.1700	7.0000	7.1200	+5.481%	11	10,058	-15.028%
2026-02-13	7.1000	7.1000	6.7300	6.7500	-10.000%	14	10,047	-10.370%
2026-02-12	7.2000	7.6000	7.0300	7.5000	+3.022%	1,019	10,047	-19.333%
2026-02-11	7.3500	7.4400	7.1800	7.2800	+5.507%	10	9,341	-16.896%
2026-02-10	7.0600	7.0800	6.9000	6.9000	+0.730%	105	9,337	-12.319%
2026-02-09	6.9100	6.9900	6.7700	6.8500	+2.239%	25	9,432	-11.679%
2026-02-06	7.3000	7.4500	6.6300	6.7000	-20.710%	434	9,434	-9.701%
2026-02-05	6.6500	8.4900	6.6500	8.4500	+38.752%	316	9,182	-28.402%
2026-02-04	5.9000	6.3500	5.9000	6.0900	+0.495%	30	8,965	-0.657%
2026-02-03	5.4500	6.0600	5.4500	6.0600	+14.124%	1,026	8,939	-0.165%
2026-02-02	5.3900	5.5000	5.2200	5.3100	+9.938%	276	7,976	+13.936%
2026-01-30	4.8500	4.8500	4.8300	4.8300	+2.548%	2	8,004	+25.259%
2026-01-29	4.6500	4.8500	4.6300	4.7100	+20.153%	7,502	8,005	+28.450%
2026-01-23	3.9200	3.9200	3.9200	3.9200	-0.759%	1	735	+54.337%
2026-01-22	4.0300	4.0300	3.9500	3.9500	-4.589%	2	735	+53.165%
2026-01-21	4.1400	4.1400	4.1400	4.1400	+2.985%	1	735	+46.135%
2026-01-20	3.9300	4.0200	3.9300	4.0200	+13.239%	2	735	+50.498%
2026-01-15	3.5500	3.5500	3.5500	3.5500	-5.333%	2	735	+70.423%
2026-01-13	3.7500	3.7500	3.7500	3.7500	-7.407%	10	735	+61.333%
2026-01-08	4.0500	4.0500	4.0500	4.0500	+0.998%	48	735	+49.383%
2026-01-05	4.0100	4.0100	4.0100	4.0100	-9.070%	1	700	+50.873%
2025-12-30	4.4100	4.4100	4.4100	4.4100	-5.161%	1	700	+37.188%
2025-12-23	4.6500	4.6500	4.6500	4.6500	+4.260%	2	700	+30.108%
2025-12-22	4.5000	4.5000	4.4600	4.4600	-5.106%	119	604	+35.650%
2025-12-19	4.8000	4.8500	4.7000	4.7000	-6.931%	41	604	+28.723%
2025-12-18	5.0500	5.0500	5.0500	5.0500	+1.000%	1	564	+19.802%
2025-12-15	5.0000	5.0000	5.0000	5.0000	+3.734%	2	564	+21.000%
2025-12-05	4.7000	4.8200	4.7000	4.8200	+7.111%	10	564	+25.519%
2025-12-04	4.5000	4.5000	4.5000	4.5000	0.000%	1	564	+34.444%
2025-12-03	4.5000	4.5000	4.5000	4.5000	-3.226%	2	565	+34.444%
2025-12-02	4.8900	4.8900	4.6500	4.6500	-12.264%	2	565	+30.108%
2025-12-01	5.2200	5.3000	5.2200	5.3000	+12.527%	3	565	+14.151%
2025-11-28	4.7100	4.7100	4.7100	4.7100	-9.423%	1	565	+28.450%
2025-11-26	5.2000	5.2000	5.2000	5.2000	-2.804%	1	565	+16.346%
2025-11-25	5.3500	5.3500	5.3500	5.3500	+7.000%	300	565	+13.084%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-11.817%	10	675	+21.000%
2025-11-21	5.4000	5.7000	5.4000	5.6700	+8.000%	47	665	+6.702%
2025-11-20	4.9000	5.2500	4.9000	5.2500	+8.247%	86	637	+15.238%
2025-11-19	4.8500	4.8500	4.8500	4.8500	+2.105%	1	668	+24.742%
2025-11-17	4.3300	4.7500	4.3300	4.7500	+6.742%	155	667	+27.368%
2025-11-14	4.1500	4.4500	4.1500	4.4500	+6.459%	8	594	+35.955%
2025-11-13	4.0100	4.1800	4.0100	4.1800	+4.500%	8	588	+44.737%
2025-11-12	4.0000	4.0000	4.0000	4.0000	0.000%	2	586	+51.250%
2025-11-07	3.9900	4.0000	3.9900	4.0000	-1.235%	5	586	+51.250%
2025-11-06	4.0500	4.0500	4.0500	4.0500	+6.579%	1	582	+49.383%
2025-11-05	3.8000	3.8000	3.8000	3.8000	-5.473%	3	583	+59.211%
2025-11-04	4.0300	4.0300	4.0200	4.0200	+4.416%	6	583	+50.498%
2025-10-24	4.0800	4.0800	3.8500	3.8500	-3.266%	6	589	+57.143%
2025-10-21	4.1800	4.1800	3.9800	3.9800	+2.051%	32	584	+52.010%
2025-10-16	3.9000	3.9000	3.9000	3.9000	+9.859%	1	574	+55.128%
2025-10-10	3.3800	3.5500	3.3800	3.5500	+10.938%	3	573	+70.423%
2025-10-09	3.1900	3.2100	3.1900	3.2000	+12.676%	3	573	+89.063%
2025-10-06	2.8400	2.8400	2.8400	2.8400	-1.730%	6	573	+113.028%
2025-10-01	2.8900	2.8900	2.8900	2.8900	-9.119%	1	573	+109.343%
2025-09-26	3.1800	3.1800	3.1800	3.1800	+2.581%	6	573	+90.252%
2025-09-25	3.1000	3.1000	3.1000	3.1000	+1.974%	3	573	+95.161%
2025-09-23	3.0400	3.0400	3.0400	3.0400	+1.333%	3	571	+99.013%
2025-09-22	3.0000	3.0000	3.0000	3.0000	+5.634%	1	571	+101.667%
2025-09-16	2.8400	2.8400	2.8400	2.8400	-6.271%	1	572	+113.028%
2025-09-09	3.0300	3.0300	3.0300	3.0300	-3.810%	10	571	+99.670%
2025-09-04	3.1500	3.1500	3.1500	3.1500	+1.613%	1	561	+92.063%
2025-09-03	3.1000	3.1000	3.1000	3.1000	-6.061%	1	562	+95.161%
2025-08-29	3.3000	3.3000	3.3000	3.3000	+6.452%	1	560	+83.333%
2025-08-28	3.1000	3.1000	3.1000	3.1000	-2.208%	8	560	+95.161%
2025-08-27	3.1700	3.1700	3.1700	3.1700	-5.373%	1	552	+90.852%
2025-08-26	3.3600	3.4000	3.3300	3.3500	+4.361%	530	551	+80.597%
2025-08-25	3.2100	3.2100	3.2100	3.2100	+7.358%	1	62	+88.474%
2025-08-22	2.9800	2.9900	2.9600	2.9900	-3.236%	9	61	+102.341%
2025-08-20	3.0900	3.0900	3.0900	3.0900	-3.135%	1	55	+95.793%
2025-08-19	3.0800	3.1900	3.0800	3.1900	+4.590%	7	54	+89.655%
2025-08-18	3.0500	3.0500	3.0500	3.0500	+2.349%	1	48	+98.361%
2025-08-15	2.9800	2.9800	2.9800	2.9800	+2.055%	1	47	+103.020%
2025-08-14	2.8800	2.9500	2.8800	2.9200	+4.659%	3	46	+107.192%
2025-08-13	2.7700	2.7900	2.7700	2.7900	-1.413%	2	43	+116.846%
2025-08-12	2.8300	2.8300	2.8300	2.8300	-0.702%	1	41	+113.781%
2025-08-11	2.8200	2.8500	2.8200	2.8500	-2.730%	2	40	+112.281%
2025-08-08	2.9000	2.9300	2.9000	2.9300	0.000%	32	38	+106.485%
2025-08-07	2.9400	2.9400	2.9300	2.9300	-2.658%	2	6	+106.485%
2025-08-06	3.0500	3.0500	3.0100	3.0100	0.000%	4	0	+100.997%

.dark-mode .HpM5n6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HpM5n6{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617P35IBIT Jun 17 2027 35.00 Put (IBIT270617P00035000)option OPRA

IBIT20270617P35
IBIT Jun 17 2027 35.00 Put (IBIT270617P00035000)
option OPRA