Dark

IBIT20270617P40
IBIT Jun 17 2027 40.00 Put (IBIT270617P00040000)
option OPRA

EOD

Aug 20, 2026

5.45-12.097%(-0.75)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.5200	5.5700	5.3700	5.4500	-12.097%	44	9,752	0.000%
2026-08-19	6.3500	6.3500	6.2000	6.2000	-12.181%	46	9,741	-12.097%
2026-08-18	7.1000	7.1000	7.0300	7.0600	-1.944%	50	9,729	-22.805%
2026-08-17	7.2500	7.2500	7.1000	7.2000	-4.636%	368	9,698	-24.306%
2026-08-14	7.5000	7.5500	7.5000	7.5500	+2.027%	46	9,610	-27.815%
2026-08-13	7.5000	7.5000	7.4000	7.4000	0.000%	47	9,605	-26.351%
2026-08-12	7.4000	7.4100	7.3500	7.4000	-0.671%	47	9,575	-26.351%
2026-08-11	7.4000	7.4500	7.4000	7.4500	+3.472%	64	9,543	-26.846%
2026-08-04	7.2700	7.2700	7.2000	7.2000	-1.370%	7	9,516	-24.306%
2026-08-03	7.2700	7.3400	7.2700	7.3000	-3.311%	29	9,521	-25.342%
2026-07-31	7.6500	7.6500	7.5000	7.5500	+7.092%	547	9,519	-27.815%
2026-07-30	7.1000	7.1000	7.0500	7.0500	-6.000%	3	9,511	-22.695%
2026-07-29	7.5000	7.5000	7.5000	7.5000	+5.042%	8	9,510	-27.333%
2026-07-27	7.1000	7.1400	7.1000	7.1400	-2.725%	7	9,510	-23.669%
2026-07-24	7.3400	7.3400	7.3400	7.3400	+1.241%	3	9,503	-25.749%
2026-07-23	7.2500	7.2500	7.2500	7.2500	+3.720%	11	9,504	-24.828%
2026-07-22	6.9900	6.9900	6.9900	6.9900	+2.044%	1	9,504	-22.031%
2026-07-21	6.8500	6.8500	6.8500	6.8500	-6.164%	2	9,505	-20.438%
2026-07-20	7.3000	7.3000	7.3000	7.3000	-2.406%	110	9,505	-25.342%
2026-07-17	7.4500	7.4800	7.4000	7.4800	+1.081%	8	9,505	-27.139%
2026-07-16	7.4000	7.4000	7.4000	7.4000	+3.497%	1	9,505	-26.351%
2026-07-15	7.2700	7.2700	7.1500	7.1500	-7.742%	11	9,504	-23.776%
2026-07-10	7.7500	7.7500	7.7500	7.7500	-7.738%	4	9,505	-29.677%
2026-07-08	8.4000	8.4000	8.4000	8.4000	+6.599%	1	9,505	-35.119%
2026-07-07	7.8900	7.8900	7.8800	7.8800	-5.174%	20	9,506	-30.838%
2026-07-06	8.3100	8.3100	8.3100	8.3100	-8.177%	3	9,506	-34.416%
2026-07-01	9.0500	9.0500	9.0500	9.0500	-2.688%	5	9,509	-39.779%
2026-06-30	9.3000	9.3000	9.3000	9.3000	+0.868%	1	9,514	-41.398%
2026-06-29	9.4000	9.4000	9.2200	9.2200	+0.217%	6	9,514	-40.889%
2026-06-26	9.2000	9.2000	9.2000	9.2000	-3.665%	2	9,514	-40.761%
2026-06-25	9.5500	9.6000	9.3500	9.5500	+1.704%	1,518	9,516	-42.932%
2026-06-24	9.0000	9.3900	9.0000	9.3900	+10.211%	14	8,245	-41.960%
2026-06-23	8.5200	8.5200	8.5200	8.5200	+12.848%	1	8,242	-36.033%
2026-06-22	7.5500	7.5500	7.5500	7.5500	-4.188%	4	8,242	-27.815%
2026-06-17	7.8800	7.8800	7.8800	7.8800	+5.772%	1	8,237	-30.838%
2026-06-16	7.4500	7.4500	7.4500	7.4500	-0.134%	1	8,237	-26.846%
2026-06-15	7.5000	7.5000	7.3100	7.4600	-9.576%	8	8,237	-26.944%
2026-06-12	8.3000	8.3000	8.2000	8.2500	-4.844%	556	8,231	-33.939%
2026-06-11	8.8200	8.8400	8.6700	8.6700	-4.725%	3	8,057	-37.140%
2026-06-10	9.0000	9.1300	9.0000	9.1000	+0.220%	3	8,057	-40.110%
2026-06-09	9.0800	9.0800	9.0800	9.0800	+5.459%	10	8,057	-39.978%
2026-06-08	8.6000	8.6100	8.6000	8.6100	-12.766%	3	8,057	-36.702%
2026-06-05	9.6900	9.8700	9.5300	9.8700	+12.287%	14	8,060	-44.782%
2026-06-04	8.6500	8.8400	8.4900	8.7900	+9.875%	45	8,050	-37.998%
2026-06-03	8.0000	8.0000	8.0000	8.0000	+3.226%	2	8,046	-31.875%
2026-06-02	7.2000	8.0000	7.1800	7.7500	+17.424%	32	8,044	-29.677%
2026-06-01	6.5500	6.7100	6.5000	6.6000	+7.317%	136	8,040	-17.424%
2026-05-29	6.2800	6.3000	6.1000	6.1500	-3.150%	48	8,077	-11.382%
2026-05-28	6.4000	6.4500	6.3500	6.3500	+5.833%	50	8,121	-14.173%
2026-05-27	6.0000	6.0000	6.0000	6.0000	+6.383%	37	8,154	-9.167%
2026-05-21	5.6400	5.6400	5.6400	5.6400	-3.918%	1	8,174	-3.369%
2026-05-20	5.8500	5.9000	5.8500	5.8700	-1.839%	600	8,174	-7.155%
2026-05-19	6.0000	6.0000	5.9800	5.9800	-1.967%	200	8,756	-8.863%
2026-05-18	6.0000	6.1000	6.0000	6.1000	+12.963%	15	8,756	-10.656%
2026-05-14	5.6000	5.6000	5.3000	5.4000	-5.263%	70	8,756	+0.926%
2026-05-13	5.6000	5.7000	5.6000	5.7000	+3.261%	18	8,805	-4.386%
2026-05-12	5.5200	5.5200	5.5200	5.5200	+0.364%	13	8,805	-1.268%
2026-05-11	5.5000	5.5000	5.5000	5.5000	-2.827%	19	8,805	-0.909%
2026-05-07	5.6000	5.6600	5.6000	5.6600	+1.799%	6	8,805	-3.710%
2026-05-06	5.6500	5.6500	5.5600	5.5600	-0.537%	6	8,810	-1.978%
2026-05-05	5.6500	5.6500	5.5900	5.5900	-1.930%	9	8,815	-2.504%
2026-05-04	5.8000	5.8700	5.7000	5.7000	-3.390%	22	8,824	-4.386%
2026-05-01	5.9300	5.9500	5.9000	5.9000	-6.349%	14	8,818	-7.627%
2026-04-29	6.3000	6.3000	6.3000	6.3000	-2.477%	2	8,818	-13.492%
2026-04-28	6.3900	6.4600	6.3900	6.4600	+1.095%	9	8,816	-15.635%
2026-04-27	6.3000	6.3900	6.3000	6.3900	+2.077%	3	8,816	-14.710%
2026-04-24	6.2000	6.2600	6.2000	6.2600	0.000%	3	8,818	-12.939%
2026-04-23	6.2400	6.2600	6.2400	6.2600	+2.288%	2	8,815	-12.939%
2026-04-22	6.2400	6.2400	6.1200	6.1200	-8.929%	49	8,815	-10.948%
2026-04-21	6.7200	6.7200	6.7200	6.7200	-2.183%	2	8,800	-18.899%
2026-04-20	6.8700	6.8700	6.8700	6.8700	+5.692%	1	8,800	-20.670%
2026-04-17	6.6000	6.6000	6.4400	6.5000	-8.451%	30	8,799	-16.154%
2026-04-16	7.1000	7.1000	7.1000	7.1000	+1.429%	3	8,793	-23.239%
2026-04-15	7.2000	7.2500	7.0000	7.0000	-2.778%	128	8,793	-22.143%
2026-04-14	7.1000	7.2000	7.0500	7.2000	-6.494%	38	8,779	-24.306%
2026-04-13	7.7000	7.7000	7.7000	7.7000	+1.987%	1	8,793	-29.221%
2026-04-10	7.5500	7.5500	7.5500	7.5500	-3.205%	4	8,793	-27.815%
2026-04-09	8.0000	8.0500	7.8000	7.8000	-1.266%	16	8,789	-30.128%
2026-04-08	7.9000	7.9000	7.9000	7.9000	-7.710%	5	8,795	-31.013%
2026-04-06	8.6000	8.6000	8.5500	8.5600	-7.957%	53	8,792	-36.332%
2026-04-02	9.3000	9.3000	9.3000	9.3000	+5.085%	1	8,789	-41.398%
2026-04-01	8.8800	8.8800	8.8500	8.8500	-2.854%	3	8,789	-38.418%
2026-03-31	9.2500	9.4000	9.1100	9.1100	-2.775%	16	8,792	-40.176%
2026-03-30	9.2000	9.4000	9.1500	9.3700	-3.402%	1,262	8,797	-41.836%
2026-03-27	9.7000	9.7000	9.7000	9.7000	+13.450%	7	8,788	-43.814%
2026-03-25	8.5500	8.5500	8.5500	8.5500	-3.499%	7	8,790	-36.257%
2026-03-24	8.6500	8.8600	8.6500	8.8600	+1.257%	23	8,790	-38.488%
2026-03-20	8.8900	8.9500	8.7500	8.7500	-2.235%	56	8,788	-37.714%
2026-03-19	8.9000	9.1000	8.9000	8.9500	+4.070%	10	8,834	-39.106%
2026-03-18	8.6000	8.6500	8.5500	8.6000	+8.176%	44	8,834	-36.628%
2026-03-17	8.1500	8.1500	7.9500	7.9500	-3.402%	88	8,834	-31.447%
2026-03-16	8.1000	8.2300	8.1000	8.2300	-5.943%	45	8,834	-33.779%
2026-03-13	8.3000	8.7500	8.2500	8.7500	-1.685%	1,515	8,865	-37.714%
2026-03-11	8.9000	8.9000	8.9000	8.9000	+1.714%	20	7,353	-38.764%
2026-03-10	9.1500	9.1500	8.7500	8.7500	-5.914%	2	7,353	-37.714%
2026-03-09	9.3000	9.3000	9.3000	9.3000	-1.587%	20	7,352	-41.398%
2026-03-06	9.2500	9.4500	9.2500	9.4500	+8.000%	32	7,406	-42.328%
2026-03-05	8.7200	8.7500	8.7200	8.7500	+6.061%	6	7,407	-37.714%
2026-03-04	8.5500	8.5500	8.2500	8.2500	-13.613%	12	7,404	-33.939%
2026-03-03	9.6500	9.8000	9.3800	9.5500	+4.372%	11	7,404	-42.932%
2026-03-02	9.7500	9.7500	9.0000	9.1500	-7.482%	29	7,405	-40.437%
2026-02-27	9.8000	10.0000	9.8000	9.8900	+2.487%	15	7,390	-44.894%
2026-02-26	9.6400	9.6500	9.6400	9.6500	+4.324%	3	7,382	-43.523%
2026-02-25	9.5000	9.6000	9.2500	9.2500	-11.058%	828	6,578	-41.081%
2026-02-24	10.7000	10.7000	10.3500	10.4000	+2.463%	43	6,578	-47.596%
2026-02-23	10.0000	10.1500	10.0000	10.1500	+7.407%	6	6,579	-46.305%
2026-02-20	9.5700	9.6000	9.4500	9.4500	-2.376%	20	6,574	-42.328%
2026-02-19	9.9200	9.9200	9.6800	9.6800	-1.426%	46	6,573	-43.698%
2026-02-18	9.7400	9.9000	9.5200	9.8200	+2.827%	37	6,574	-44.501%
2026-02-17	9.5500	9.8000	9.5000	9.5500	+3.020%	41	6,571	-42.932%
2026-02-13	9.7000	9.7000	9.2500	9.2700	-9.561%	90	6,553	-41.208%
2026-02-12	9.7300	10.2500	9.7300	10.2500	+0.490%	14	6,553	-46.829%
2026-02-11	10.0000	10.2000	9.9500	10.2000	+8.511%	91	6,545	-46.569%
2026-02-10	9.4000	9.4000	9.4000	9.4000	+3.297%	10	6,543	-42.021%
2026-02-09	9.0000	9.4900	9.0000	9.1000	-1.940%	74	6,543	-40.110%
2026-02-06	9.9200	9.9200	9.0500	9.2800	-17.511%	384	6,541	-41.272%
2026-02-05	8.9900	11.2500	8.9900	11.2500	+32.353%	730	6,317	-51.556%
2026-02-04	8.1000	8.8000	8.1000	8.5000	+7.595%	76	6,148	-35.882%
2026-02-03	7.5000	8.6500	7.5000	7.9000	+5.333%	4,045	6,138	-31.013%
2026-02-02	7.5000	7.5800	7.3100	7.5000	+11.940%	133	3,066	-27.333%
2026-01-30	6.7000	6.7000	6.7000	6.7000	+3.077%	26	2,950	-18.657%
2026-01-29	6.1500	6.5000	6.1500	6.5000	+13.043%	1,231	2,949	-16.154%
2026-01-28	5.7500	5.7500	5.7500	5.7500	-2.542%	164	1,779	-5.217%
2026-01-26	5.9000	5.9000	5.9000	5.9000	+4.982%	1	1,779	-7.627%
2026-01-23	5.6500	5.6500	5.6200	5.6200	-0.531%	12	1,779	-3.025%
2026-01-21	5.7000	5.7000	5.5600	5.6500	-1.224%	1,051	1,779	-3.540%
2026-01-20	5.6500	5.7200	5.6000	5.7200	+10.000%	42	1,054	-4.720%
2026-01-16	5.0000	5.2000	5.0000	5.2000	+5.051%	3	1,028	+4.808%
2026-01-14	5.0500	5.0500	4.9500	4.9500	-5.714%	37	1,028	+10.101%
2026-01-13	5.3200	5.3500	5.2500	5.2500	-4.545%	33	1,008	+3.810%
2026-01-12	5.5700	5.5700	5.4500	5.5000	-1.961%	33	978	-0.909%
2026-01-09	5.7500	5.7500	5.5700	5.6100	-3.276%	4	945	-2.852%
2026-01-08	5.8500	5.9000	5.8000	5.8000	0.000%	52	942	-6.034%
2026-01-07	5.8000	5.8000	5.8000	5.8000	+7.407%	20	892	-6.034%
2026-01-05	5.4000	5.4500	5.4000	5.4000	-6.897%	22	865	+0.926%
2026-01-02	5.8000	5.8500	5.8000	5.8000	-6.452%	34	865	-6.034%
2025-12-31	6.2500	6.3000	6.2000	6.2000	+2.649%	32	801	-12.097%
2025-12-30	6.0400	6.0400	6.0400	6.0400	-5.772%	1	801	-9.768%
2025-12-29	6.4100	6.4100	6.4100	6.4100	-0.620%	1	801	-14.977%
2025-12-26	6.3000	6.5000	6.3000	6.4500	-0.769%	26	801	-15.504%
2025-12-24	6.5800	6.5800	6.4500	6.5000	+1.246%	12	774	-16.154%
2025-12-23	6.4200	6.4200	6.4200	6.4200	+1.102%	2	774	-15.109%
2025-12-22	6.2100	6.3500	6.1300	6.3500	-3.053%	124	772	-14.173%
2025-12-19	6.6500	6.6500	6.4500	6.5500	-4.380%	91	731	-16.794%
2025-12-18	6.5000	6.9000	6.5000	6.8500	-0.291%	18	710	-20.438%
2025-12-17	6.7000	6.9000	6.4000	6.8700	+2.537%	94	715	-20.670%
2025-12-16	6.6500	6.7000	6.6500	6.7000	-3.597%	6	717	-18.657%
2025-12-15	6.4500	6.9500	6.4500	6.9500	+8.255%	48	714	-21.583%
2025-12-12	6.1500	6.4500	6.1500	6.4200	-2.134%	57	709	-15.109%
2025-12-05	6.7000	6.7000	6.5600	6.5600	+3.307%	6	688	-16.921%
2025-12-04	6.2500	6.3500	6.2000	6.3500	+2.419%	51	682	-14.173%
2025-12-03	6.3100	6.3100	6.1800	6.2000	-5.344%	9	667	-12.097%
2025-12-02	6.8000	6.8000	6.5500	6.5500	-10.274%	162	663	-16.794%
2025-12-01	7.3500	7.3500	7.2500	7.3000	+8.148%	7	566	-25.342%
2025-11-26	7.0000	7.1500	6.7500	6.7500	-2.032%	9	568	-19.259%
2025-11-24	7.2500	7.2500	6.8900	6.8900	-10.636%	211	568	-20.900%
2025-11-21	7.4400	7.7100	7.4400	7.7100	+11.739%	211	549	-29.313%
2025-11-19	6.5000	6.9000	6.5000	6.9000	+9.350%	14	383	-21.014%
2025-11-18	6.2900	6.3100	6.2900	6.3100	-1.713%	21	374	-13.629%
2025-11-17	6.1700	6.4200	6.1700	6.4200	+8.446%	10	354	-15.109%
2025-11-14	5.9800	5.9900	5.9200	5.9200	+2.069%	8	356	-7.939%
2025-11-13	5.8000	5.8000	5.8000	5.8000	+5.455%	2	349	-6.034%
2025-11-12	5.0500	5.5000	5.0500	5.5000	+4.364%	278	351	-0.909%
2025-11-11	5.2700	5.2700	5.2700	5.2700	+3.131%	1	132	+3.416%
2025-11-10	5.1500	5.1500	5.1100	5.1100	-7.091%	5	132	+6.654%
2025-11-07	5.5500	5.5500	5.5000	5.5000	-0.362%	2	132	-0.909%
2025-11-06	5.4000	5.5200	5.3800	5.5200	+5.143%	23	133	-1.268%
2025-11-05	5.2500	5.2500	5.2500	5.2500	-6.250%	7	138	+3.810%
2025-11-04	5.6000	5.6000	5.6000	5.6000	+12.000%	1	131	-2.679%
2025-11-03	5.0000	5.0000	5.0000	5.0000	+2.881%	3	130	+9.000%
2025-10-31	4.8600	4.8600	4.8600	4.8600	-4.706%	1	130	+12.140%
2025-10-30	5.0500	5.1000	5.0500	5.1000	+6.918%	3	131	+6.863%
2025-10-27	4.9000	4.9000	4.7700	4.7700	-17.474%	16	126	+14.256%
2025-10-22	5.7000	5.7800	5.7000	5.7800	+5.861%	2	126	-5.709%
2025-10-21	5.4600	5.4600	5.4500	5.4600	+43.684%	39	126	-0.183%
2025-10-06	3.8000	3.8000	3.8000	3.8000	-1.299%	4	111	+43.421%
2025-10-03	3.8500	3.8500	3.8500	3.8500	-1.282%	3	110	+41.558%
2025-10-02	3.9000	3.9000	3.9000	3.9000	-2.500%	1	107	+39.744%
2025-10-01	4.0000	4.0000	4.0000	4.0000	-4.762%	1	108	+36.250%
2025-09-30	4.2000	4.2000	4.2000	4.2000	-4.545%	10	107	+29.762%
2025-09-26	4.4000	4.4000	4.4000	4.4000	-2.222%	30	97	+23.864%
2025-09-25	4.5000	4.5000	4.5000	4.5000	+6.635%	1	67	+21.111%
2025-09-22	4.1000	4.2200	4.0000	4.2200	+11.640%	11	66	+29.147%
2025-09-18	3.7800	3.7800	3.7800	3.7800	-5.263%	1	55	+44.180%
2025-09-17	3.9900	3.9900	3.9900	3.9900	-0.993%	25	54	+36.591%
2025-09-15	4.0300	4.0300	4.0300	4.0300	0.000%	1	44	+35.236%
2025-09-11	4.0300	4.0300	4.0300	4.0300	-2.657%	1	43	+35.236%
2025-09-10	4.1400	4.1400	4.1400	4.1400	-3.044%	5	42	+31.643%
2025-09-09	4.2500	4.2700	4.2500	4.2700	-7.375%	11	37	+27.635%
2025-08-29	4.4800	4.6100	4.4800	4.6100	+0.217%	9	17	+18.221%
2025-08-26	4.6000	4.6000	4.6000	4.6000	+12.195%	4	13	+18.478%
2025-08-22	4.0800	4.1000	4.0800	4.1000	-1.205%	6	13	+32.927%
2025-08-14	4.0500	4.1500	4.0500	4.1500	+5.330%	2	7	+31.325%
2025-08-12	3.9400	3.9400	3.9400	3.9400	-3.431%	1	5	+38.325%
2025-08-08	4.0800	4.0800	4.0800	4.0800	+0.990%	1	4	+33.578%
2025-08-07	4.0400	4.0400	4.0400	4.0400	-3.118%	1	3	+34.901%
2025-08-06	4.1700	4.1700	4.1700	4.1700	0.000%	2	0	+30.695%

.dark-mode .Q3GfqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q3GfqV{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617P40IBIT Jun 17 2027 40.00 Put (IBIT270617P00040000)option OPRA

IBIT20270617P40
IBIT Jun 17 2027 40.00 Put (IBIT270617P00040000)
option OPRA