Dark

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

EOD

Aug 20, 2026

3.37-14.249%(-0.56)732

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.4000	3.5400	3.3000	3.3700	-14.249%	732	42,046	0.000%
2026-08-19	4.3900	4.3900	3.8500	3.9300	-11.883%	121	42,010	-14.249%
2026-08-18	4.4500	4.4700	4.4400	4.4600	-1.327%	168	42,034	-24.439%
2026-08-17	4.6000	4.6100	4.5000	4.5200	-4.641%	28	41,934	-25.442%
2026-08-14	4.7700	4.7700	4.7400	4.7400	+0.851%	2	41,940	-28.903%
2026-08-13	4.7300	4.7300	4.7000	4.7000	+0.427%	12	41,939	-28.298%
2026-08-11	4.5800	4.6800	4.5800	4.6800	-0.426%	251	41,927	-27.991%
2026-08-10	4.5800	4.7000	4.5800	4.7000	+6.576%	2	41,926	-28.298%
2026-08-07	4.4000	4.4100	4.4000	4.4100	-1.563%	2	41,926	-23.583%
2026-08-06	4.4800	4.4800	4.4800	4.4800	+0.674%	3	41,926	-24.777%
2026-08-05	4.4500	4.4500	4.4500	4.4500	-2.198%	100	41,926	-24.270%
2026-08-04	4.5700	4.6500	4.4500	4.5500	0.000%	53	41,926	-25.934%
2026-08-03	4.9000	4.9000	4.5500	4.5500	-4.211%	215	41,928	-25.934%
2026-07-31	4.9500	4.9500	4.7500	4.7500	+1.713%	2	41,926	-29.053%
2026-07-29	4.6000	4.7200	4.6000	4.6700	-1.268%	124	41,924	-27.837%
2026-07-28	4.8800	4.8800	4.7000	4.7300	+5.111%	12	41,928	-28.753%
2026-07-27	4.5000	4.5000	4.5000	4.5000	-4.255%	1	41,927	-25.111%
2026-07-24	4.8000	4.8000	4.7000	4.7000	+0.858%	6	41,928	-28.298%
2026-07-23	4.6500	4.7000	4.6500	4.6600	+3.556%	25	41,929	-27.682%
2026-07-22	4.5200	4.5200	4.5000	4.5000	+3.448%	2	41,949	-25.111%
2026-07-21	4.3500	4.4600	4.3500	4.3500	-3.761%	24	41,948	-22.529%
2026-07-20	4.7000	4.7500	4.5200	4.5200	-5.833%	124	41,924	-25.442%
2026-07-17	5.1900	5.1900	4.8000	4.8000	+3.004%	13	41,936	-29.792%
2026-07-15	4.7200	4.7200	4.6600	4.6600	-2.917%	4	41,934	-27.682%
2026-07-14	5.0500	5.0500	4.7500	4.8000	-11.765%	105	41,937	-29.792%
2026-07-13	5.3900	5.4400	5.3900	5.4400	+6.876%	5	41,942	-38.051%
2026-07-10	5.0000	5.0900	5.0000	5.0900	-3.962%	12	41,941	-33.792%
2026-07-09	5.3300	5.3300	5.3000	5.3000	-5.694%	21	41,933	-36.415%
2026-07-08	5.5900	5.6200	5.5900	5.6200	+7.869%	102	41,932	-40.036%
2026-07-07	5.2100	5.2100	5.2100	5.2100	-0.382%	1	41,830	-35.317%
2026-07-06	5.6000	5.6000	5.2300	5.2300	-7.434%	9	41,830	-35.564%
2026-07-02	5.5400	5.7300	5.5400	5.6500	-6.612%	4	41,821	-40.354%
2026-07-01	6.0500	6.0500	6.0500	6.0500	-4.724%	1	41,821	-44.298%
2026-06-30	6.3400	6.3500	6.3000	6.3500	+6.902%	4	41,822	-46.929%
2026-06-29	6.3500	6.3500	5.9000	5.9400	-3.100%	20,513	40,820	-43.266%
2026-06-26	6.2500	6.2500	6.1300	6.1300	-5.255%	3	21,705	-45.024%
2026-06-25	6.0000	6.7100	6.0000	6.4700	+2.212%	7	21,708	-47.913%
2026-06-24	5.9200	6.3500	5.9200	6.3300	+13.036%	13	21,709	-46.761%
2026-06-23	5.6200	5.6300	5.6000	5.6000	+7.692%	80	21,701	-39.821%
2026-06-22	5.3500	5.3500	5.2000	5.2000	-8.772%	13	21,702	-35.192%
2026-06-18	5.7000	5.7000	5.7000	5.7000	+14.688%	3	21,699	-40.877%
2026-06-17	5.0000	5.0000	4.9600	4.9700	+0.202%	11	21,699	-32.193%
2026-06-16	4.9600	4.9600	4.9600	4.9600	+3.333%	25	21,699	-32.056%
2026-06-15	4.9700	5.0000	4.8000	4.8000	-14.286%	42	21,674	-29.792%
2026-06-12	5.7500	5.8100	5.4500	5.6000	-0.885%	28	21,677	-39.821%
2026-06-11	6.0300	6.0300	5.6500	5.6500	-9.888%	6	21,676	-40.354%
2026-06-10	6.2800	6.2800	6.2600	6.2700	-0.318%	4	21,676	-46.252%
2026-06-09	6.4000	6.4400	6.2900	6.2900	+6.071%	36	21,734	-46.423%
2026-06-08	6.1500	6.1500	5.8700	5.9300	-13.431%	58	21,732	-43.170%
2026-06-05	6.2000	6.8500	6.2000	6.8500	+13.223%	86	21,687	-50.803%
2026-06-04	5.9100	6.0900	5.8500	6.0500	+7.270%	376	21,707	-44.298%
2026-06-03	5.3200	5.6400	5.3000	5.6400	+4.833%	101	21,696	-40.248%
2026-06-02	4.8700	5.3800	4.8700	5.3800	+22.273%	42	21,635	-37.361%
2026-06-01	4.5000	4.5500	4.4000	4.4000	+8.642%	38	21,594	-23.409%
2026-05-29	4.1500	4.2100	4.0500	4.0500	-3.571%	9	21,579	-16.790%
2026-05-28	4.3000	4.3000	4.2000	4.2000	+4.218%	6	21,570	-19.762%
2026-05-27	4.0300	4.0300	4.0300	4.0300	+3.333%	10	21,565	-16.377%
2026-05-26	3.9000	3.9000	3.9000	3.9000	-2.500%	40	21,583	-13.590%
2026-05-22	3.8700	4.0000	3.8700	4.0000	+4.439%	14	21,585	-15.750%
2026-05-21	3.8400	3.8400	3.8300	3.8300	-5.432%	2	21,581	-12.010%
2026-05-19	4.0900	4.0900	4.0500	4.0500	-2.410%	14	21,581	-16.790%
2026-05-18	4.1500	4.1500	4.1500	4.1500	+7.513%	1	21,570	-18.795%
2026-05-15	3.9500	3.9500	3.8600	3.8600	+5.753%	22	21,570	-12.694%
2026-05-14	3.6500	3.6500	3.6500	3.6500	-5.928%	14	21,589	-7.671%
2026-05-13	3.9500	3.9500	3.8800	3.8800	+2.105%	3	21,582	-13.144%
2026-05-12	3.8000	3.8000	3.8000	3.8000	+5.556%	10	21,582	-11.316%
2026-05-11	3.7500	3.7500	3.6000	3.6000	-7.692%	3	21,582	-6.389%
2026-05-07	3.8700	3.9000	3.8700	3.9000	-1.266%	9	21,589	-13.590%
2026-05-06	3.9500	3.9500	3.9500	3.9500	+2.597%	1	21,582	-14.684%
2026-05-05	3.9000	3.9000	3.8500	3.8500	-3.750%	3	21,583	-12.468%
2026-05-04	4.0100	4.0100	3.9900	4.0000	-3.148%	35	21,584	-15.750%
2026-05-01	4.1300	4.1300	4.1300	4.1300	-4.619%	10	21,552	-18.402%
2026-04-30	4.3500	4.3500	4.3300	4.3300	-1.142%	6	21,552	-22.171%
2026-04-29	4.4000	4.4000	4.3500	4.3800	0.000%	848	21,555	-23.059%
2026-04-27	4.3800	4.3800	4.3800	4.3800	+1.389%	15	21,567	-23.059%
2026-04-24	4.2800	4.3200	4.2800	4.3200	+1.647%	20	21,552	-21.991%
2026-04-22	4.3000	4.3000	4.2500	4.2500	-9.574%	4	21,552	-20.706%
2026-04-21	4.7000	4.7000	4.7000	4.7000	+0.213%	3	21,556	-28.298%
2026-04-20	4.6900	4.6900	4.6900	4.6900	+2.179%	11	21,556	-28.145%
2026-04-17	4.5000	4.5900	4.5000	4.5900	-7.831%	22	21,556	-26.580%
2026-04-14	5.0100	5.0100	4.9400	4.9800	-9.455%	12	21,544	-32.329%
2026-04-09	5.5500	5.5500	5.5000	5.5000	-0.901%	7	21,556	-38.727%
2026-04-08	5.4000	5.5500	5.4000	5.5500	-10.484%	5	21,553	-39.279%
2026-04-07	6.2000	6.2000	6.2000	6.2000	-7.601%	2	21,553	-45.645%
2026-04-02	6.7300	6.7500	6.7100	6.7100	+4.031%	10	21,563	-49.776%
2026-04-01	6.4700	6.4700	6.4500	6.4500	-5.147%	3	21,563	-47.752%
2026-03-31	6.8000	6.8000	6.8000	6.8000	-1.306%	1	21,561	-50.441%
2026-03-30	6.6500	6.8900	6.6500	6.8900	-1.571%	2	21,561	-51.089%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+13.821%	10	21,562	-51.857%
2026-03-25	6.1500	6.1500	6.1500	6.1500	-4.503%	3	21,552	-45.203%
2026-03-24	6.4300	6.4800	6.4300	6.4400	+0.312%	31	21,549	-47.671%
2026-03-20	6.4400	6.4400	6.4200	6.4200	-0.926%	2	21,548	-47.508%
2026-03-19	6.4800	6.4800	6.4800	6.4800	+3.680%	1	21,548	-47.994%
2026-03-18	6.2200	6.2500	6.2200	6.2500	+9.649%	3	21,547	-46.080%
2026-03-17	5.8000	5.8000	5.7000	5.7000	-3.061%	66	21,544	-40.877%
2026-03-16	5.9000	5.9000	5.8800	5.8800	-5.161%	7	21,545	-42.687%
2026-03-13	6.2000	6.2000	6.2000	6.2000	-4.615%	1	21,547	-45.645%
2026-03-12	6.5000	6.5000	6.5000	6.5000	+0.154%	2	21,546	-48.154%
2026-03-10	6.4900	6.4900	6.4900	6.4900	-3.134%	8	21,602	-48.074%
2026-03-09	6.7000	6.7000	6.7000	6.7000	-2.047%	2	21,610	-49.701%
2026-03-06	6.8400	6.8400	6.8400	6.8400	+8.228%	1	21,610	-50.731%
2026-03-05	6.2000	6.3200	6.2000	6.3200	+4.463%	12	21,611	-46.677%
2026-03-04	6.0800	6.2000	6.0500	6.0500	-9.701%	361	21,601	-44.298%
2026-03-03	6.7800	6.7800	6.7000	6.7000	+1.515%	10,941	21,619	-49.701%
2026-03-02	7.0700	7.0700	6.5500	6.6000	-8.714%	48	11,598	-48.939%
2026-02-27	7.1000	7.2300	7.1000	7.2300	+5.547%	44	11,639	-53.389%
2026-02-26	6.8400	7.0500	6.8400	6.8500	+3.008%	838	11,637	-50.803%
2026-02-25	7.0000	7.0000	6.6500	6.6500	-10.738%	14	11,573	-49.323%
2026-02-24	7.6000	7.6000	7.4500	7.4500	-0.667%	1,506	11,573	-54.765%
2026-02-23	7.1200	7.5000	7.1200	7.5000	+9.489%	13	10,069	-55.067%
2026-02-20	6.9700	6.9700	6.8500	6.8500	-2.837%	11	10,058	-50.803%
2026-02-19	7.0500	7.0500	7.0500	7.0500	-0.142%	1	10,059	-52.199%
2026-02-18	7.0600	7.0600	7.0600	7.0600	-0.843%	1	10,058	-52.266%
2026-02-17	7.1000	7.1700	7.0000	7.1200	+5.481%	11	10,058	-52.669%
2026-02-13	7.1000	7.1000	6.7300	6.7500	-10.000%	14	10,047	-50.074%
2026-02-12	7.2000	7.6000	7.0300	7.5000	+3.022%	1,019	10,047	-55.067%
2026-02-11	7.3500	7.4400	7.1800	7.2800	+5.507%	10	9,341	-53.709%
2026-02-10	7.0600	7.0800	6.9000	6.9000	+0.730%	105	9,337	-51.159%
2026-02-09	6.9100	6.9900	6.7700	6.8500	+2.239%	25	9,432	-50.803%
2026-02-06	7.3000	7.4500	6.6300	6.7000	-20.710%	434	9,434	-49.701%
2026-02-05	6.6500	8.4900	6.6500	8.4500	+38.752%	316	9,182	-60.118%
2026-02-04	5.9000	6.3500	5.9000	6.0900	+0.495%	30	8,965	-44.663%
2026-02-03	5.4500	6.0600	5.4500	6.0600	+14.124%	1,026	8,939	-44.389%
2026-02-02	5.3900	5.5000	5.2200	5.3100	+9.938%	276	7,976	-36.535%
2026-01-30	4.8500	4.8500	4.8300	4.8300	+2.548%	2	8,004	-30.228%
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	-14.031%
2026-01-22	4.0300	4.0300	3.9500	3.9500	-4.589%	2	735	-14.684%
2026-01-21	4.1400	4.1400	4.1400	4.1400	+2.985%	1	735	-18.599%
2026-01-20	3.9300	4.0200	3.9300	4.0200	+13.239%	2	735	-16.169%
2026-01-15	3.5500	3.5500	3.5500	3.5500	-5.333%	2	735	-5.070%
2026-01-13	3.7500	3.7500	3.7500	3.7500	-7.407%	10	735	-10.133%
2026-01-08	4.0500	4.0500	4.0500	4.0500	+0.998%	48	735	-16.790%
2026-01-05	4.0100	4.0100	4.0100	4.0100	-9.070%	1	700	-15.960%
2025-12-30	4.4100	4.4100	4.4100	4.4100	-5.161%	1	700	-23.583%
2025-12-23	4.6500	4.6500	4.6500	4.6500	+4.260%	2	700	-27.527%
2025-12-22	4.5000	4.5000	4.4600	4.4600	-5.106%	119	604	-24.439%
2025-12-19	4.8000	4.8500	4.7000	4.7000	-6.931%	41	604	-28.298%
2025-12-18	5.0500	5.0500	5.0500	5.0500	+1.000%	1	564	-33.267%
2025-12-15	5.0000	5.0000	5.0000	5.0000	+3.734%	2	564	-32.600%
2025-12-05	4.7000	4.8200	4.7000	4.8200	+7.111%	10	564	-30.083%
2025-12-04	4.5000	4.5000	4.5000	4.5000	0.000%	1	564	-25.111%
2025-12-03	4.5000	4.5000	4.5000	4.5000	-3.226%	2	565	-25.111%
2025-12-02	4.8900	4.8900	4.6500	4.6500	-12.264%	2	565	-27.527%
2025-12-01	5.2200	5.3000	5.2200	5.3000	+12.527%	3	565	-36.415%
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	-35.192%
2025-11-25	5.3500	5.3500	5.3500	5.3500	+7.000%	300	565	-37.009%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-11.817%	10	675	-32.600%
2025-11-21	5.4000	5.7000	5.4000	5.6700	+8.000%	47	665	-40.564%
2025-11-20	4.9000	5.2500	4.9000	5.2500	+8.247%	86	637	-35.810%
2025-11-19	4.8500	4.8500	4.8500	4.8500	+2.105%	1	668	-30.515%
2025-11-17	4.3300	4.7500	4.3300	4.7500	+6.742%	155	667	-29.053%
2025-11-14	4.1500	4.4500	4.1500	4.4500	+6.459%	8	594	-24.270%
2025-11-13	4.0100	4.1800	4.0100	4.1800	+4.500%	8	588	-19.378%
2025-11-12	4.0000	4.0000	4.0000	4.0000	0.000%	2	586	-15.750%
2025-11-07	3.9900	4.0000	3.9900	4.0000	-1.235%	5	586	-15.750%
2025-11-06	4.0500	4.0500	4.0500	4.0500	+6.579%	1	582	-16.790%
2025-11-05	3.8000	3.8000	3.8000	3.8000	-5.473%	3	583	-11.316%
2025-11-04	4.0300	4.0300	4.0200	4.0200	+4.416%	6	583	-16.169%
2025-10-24	4.0800	4.0800	3.8500	3.8500	-3.266%	6	589	-12.468%
2025-10-21	4.1800	4.1800	3.9800	3.9800	+2.051%	32	584	-15.327%
2025-10-16	3.9000	3.9000	3.9000	3.9000	+9.859%	1	574	-13.590%
2025-10-10	3.3800	3.5500	3.3800	3.5500	+10.938%	3	573	-5.070%
2025-10-09	3.1900	3.2100	3.1900	3.2000	+12.676%	3	573	+5.313%
2025-10-06	2.8400	2.8400	2.8400	2.8400	-1.730%	6	573	+18.662%
2025-10-01	2.8900	2.8900	2.8900	2.8900	-9.119%	1	573	+16.609%
2025-09-26	3.1800	3.1800	3.1800	3.1800	+2.581%	6	573	+5.975%
2025-09-25	3.1000	3.1000	3.1000	3.1000	+1.974%	3	573	+8.710%
2025-09-23	3.0400	3.0400	3.0400	3.0400	+1.333%	3	571	+10.855%
2025-09-22	3.0000	3.0000	3.0000	3.0000	+5.634%	1	571	+12.333%
2025-09-16	2.8400	2.8400	2.8400	2.8400	-6.271%	1	572	+18.662%
2025-09-09	3.0300	3.0300	3.0300	3.0300	-3.810%	10	571	+11.221%
2025-09-04	3.1500	3.1500	3.1500	3.1500	+1.613%	1	561	+6.984%
2025-09-03	3.1000	3.1000	3.1000	3.1000	-6.061%	1	562	+8.710%
2025-08-29	3.3000	3.3000	3.3000	3.3000	+6.452%	1	560	+2.121%
2025-08-28	3.1000	3.1000	3.1000	3.1000	-2.208%	8	560	+8.710%
2025-08-27	3.1700	3.1700	3.1700	3.1700	-5.373%	1	552	+6.309%
2025-08-26	3.3600	3.4000	3.3300	3.3500	+4.361%	530	551	+0.597%
2025-08-25	3.2100	3.2100	3.2100	3.2100	+7.358%	1	62	+4.984%
2025-08-22	2.9800	2.9900	2.9600	2.9900	-3.236%	9	61	+12.709%
2025-08-20	3.0900	3.0900	3.0900	3.0900	-3.135%	1	55	+9.061%
2025-08-19	3.0800	3.1900	3.0800	3.1900	+4.590%	7	54	+5.643%
2025-08-18	3.0500	3.0500	3.0500	3.0500	+2.349%	1	48	+10.492%
2025-08-15	2.9800	2.9800	2.9800	2.9800	+2.055%	1	47	+13.087%
2025-08-14	2.8800	2.9500	2.8800	2.9200	+4.659%	3	46	+15.411%
2025-08-13	2.7700	2.7900	2.7700	2.7900	-1.413%	2	43	+20.789%
2025-08-12	2.8300	2.8300	2.8300	2.8300	-0.702%	1	41	+19.081%
2025-08-11	2.8200	2.8500	2.8200	2.8500	-2.730%	2	40	+18.246%
2025-08-08	2.9000	2.9300	2.9000	2.9300	0.000%	32	38	+15.017%
2025-08-07	2.9400	2.9400	2.9300	2.9300	-2.658%	2	6	+15.017%
2025-08-06	3.0500	3.0500	3.0100	3.0100	0.000%	4	0	+11.960%

.dark-mode .D7knYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D7knYq{ 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