Dark

IBIT20270617P45
IBIT Jun 17 2027 45.00 Put (IBIT270617P00045000)
option OPRA

EOD

Aug 20, 2026

8.16-12.069%(-1.12)30,005

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.2000	8.2000	8.1600	8.1600	-12.069%	30,005	32,314	0.000%
2026-08-19	9.3000	9.3000	9.2800	9.2800	-12.453%	3	8,214	-12.069%
2026-08-17	10.6700	10.6700	10.6000	10.6000	+3.820%	11	8,217	-23.019%
2026-08-07	10.2100	10.2100	10.2100	10.2100	-2.297%	1	8,208	-20.078%
2026-08-06	10.3500	10.4500	10.3500	10.4500	-2.428%	2	8,207	-21.914%
2026-08-03	10.7200	10.7200	10.7100	10.7100	-2.370%	4	8,207	-23.810%
2026-07-31	10.9700	10.9700	10.9700	10.9700	+2.619%	1	8,207	-25.615%
2026-07-29	10.6000	10.6900	10.6000	10.6900	-0.927%	11	8,208	-23.667%
2026-07-28	10.7900	10.7900	10.7900	10.7900	+0.186%	1	8,217	-24.374%
2026-07-17	10.7700	10.7700	10.7700	10.7700	+1.604%	1	8,216	-24.234%
2026-07-16	10.6000	10.6000	10.6000	10.6000	-2.752%	5	8,220	-23.019%
2026-07-14	10.9000	10.9000	10.9000	10.9000	-9.544%	1	8,220	-25.138%
2026-07-02	12.0500	12.0500	12.0500	12.0500	-9.194%	6	8,221	-32.282%
2026-06-30	13.2700	13.2700	13.2700	13.2700	+4.984%	1	8,221	-38.508%
2026-06-29	12.6400	12.6400	12.6400	12.6400	-1.939%	1	8,220	-35.443%
2026-06-26	12.8900	12.8900	12.8900	12.8900	-1.977%	1	8,219	-36.695%
2026-06-25	12.3500	13.1500	12.3500	13.1500	+5.792%	2	8,218	-37.947%
2026-06-24	12.4000	12.4500	12.3400	12.4300	+4.806%	19	8,218	-34.352%
2026-06-23	12.0000	12.0000	11.8600	11.8600	-0.503%	69	8,213	-31.197%
2026-06-18	11.9200	11.9200	11.9200	11.9200	-2.295%	1	8,268	-31.544%
2026-06-11	12.2000	12.2000	12.2000	12.2000	-3.175%	1	8,268	-33.115%
2026-06-09	12.6000	12.6000	12.6000	12.6000	+4.651%	1	8,269	-35.238%
2026-06-08	12.1000	12.1000	12.0300	12.0400	-12.245%	7	8,268	-32.226%
2026-06-05	12.9500	13.7200	12.9500	13.7200	+12.367%	12	8,273	-40.525%
2026-06-04	12.0000	12.2100	11.9000	12.2100	+7.293%	1,002	8,427	-33.170%
2026-06-03	10.9200	11.3800	10.9200	11.3800	+12.562%	70	9,281	-28.295%
2026-06-02	10.1100	10.1100	10.1100	10.1100	+11.221%	7	9,271	-19.288%
2026-05-28	9.1100	9.1100	9.0000	9.0900	+6.440%	3	9,271	-10.231%
2026-05-27	8.5100	8.6000	8.5100	8.5400	+3.016%	3,007	9,271	-4.450%
2026-05-26	8.0700	8.2900	8.0700	8.2900	+1.098%	12	6,270	-1.568%
2026-05-22	8.0500	8.2000	8.0500	8.2000	+0.613%	23	6,282	-0.488%
2026-05-20	8.1500	8.1500	8.1500	8.1500	-2.628%	2	6,262	+0.123%
2026-05-19	8.3700	8.3700	8.3700	8.3700	-0.119%	1	6,262	-2.509%
2026-05-18	8.4200	8.4700	8.3800	8.3800	+6.076%	8	6,262	-2.625%
2026-05-13	7.9000	7.9000	7.9000	7.9000	+2.597%	2	6,262	+3.291%
2026-05-12	7.7000	7.7000	7.7000	7.7000	0.000%	1	6,263	+5.974%
2026-05-11	7.7200	7.9000	7.7000	7.7000	-2.532%	15	6,263	+5.974%
2026-05-08	7.9000	7.9000	7.9000	7.9000	+0.254%	5	6,263	+3.291%
2026-05-07	7.8900	7.8900	7.8700	7.8800	+2.338%	3	6,268	+3.553%
2026-05-06	7.7000	7.7000	7.7000	7.7000	-3.388%	7	6,271	+5.974%
2026-05-04	8.2500	8.2500	7.9700	7.9700	-3.394%	252	6,271	+2.384%
2026-05-01	8.3000	8.3200	8.2500	8.2500	-4.070%	10	6,022	-1.091%
2026-04-27	8.6000	8.6000	8.6000	8.6000	-0.807%	200	6,022	-5.116%
2026-04-24	8.6000	8.6800	8.6000	8.6700	+0.347%	13	5,822	-5.882%
2026-04-23	8.7500	8.7500	8.6400	8.6400	+1.887%	412	5,818	-5.556%
2026-04-22	8.6200	8.6200	8.4500	8.4800	-8.522%	513	5,490	-3.774%
2026-04-21	9.2700	9.2700	9.2700	9.2700	+3.575%	1	4,687	-11.974%
2026-04-17	9.0700	9.0700	8.9000	8.9500	-7.254%	16	4,687	-8.827%
2026-04-15	9.6500	9.6500	9.6500	9.6500	-0.104%	10	4,696	-15.440%
2026-04-14	9.6600	9.6600	9.6600	9.6600	-7.560%	6	4,700	-15.528%
2026-04-13	10.4500	10.4500	10.4500	10.4500	0.000%	1	4,694	-21.914%
2026-04-10	10.4500	10.4500	10.4500	10.4500	-10.912%	1	4,695	-21.914%
2026-04-07	11.7600	11.7600	11.7300	11.7300	-1.841%	3	4,694	-30.435%
2026-04-01	11.9500	11.9500	11.9500	11.9500	-4.170%	4	4,695	-31.715%
2026-03-31	12.4700	12.4700	12.4700	12.4700	-1.110%	1	4,695	-34.563%
2026-03-30	12.3500	12.6100	12.1800	12.6100	-1.715%	10	4,696	-35.289%
2026-03-27	12.8000	12.8300	12.8000	12.8300	+14.451%	3	4,706	-36.399%
2026-03-25	11.2100	11.2100	11.2100	11.2100	-3.028%	20	4,705	-27.208%
2026-03-23	11.5600	11.5600	11.5600	11.5600	-1.868%	10	4,705	-29.412%
2026-03-20	11.7800	11.7800	11.7800	11.7800	+9.888%	1	4,705	-30.730%
2026-03-17	10.8500	10.8500	10.6800	10.7200	-2.899%	115	4,704	-23.881%
2026-03-13	11.0400	11.0400	11.0400	11.0400	-7.227%	1	4,628	-26.087%
2026-03-12	11.9000	11.9000	11.9000	11.9000	+1.971%	1	4,628	-31.429%
2026-03-10	11.6700	11.6700	11.6700	11.6700	-5.887%	1	4,629	-30.077%
2026-03-06	12.4000	12.4000	12.4000	12.4000	+6.713%	1	4,629	-34.194%
2026-03-05	11.6200	11.6200	11.6200	11.6200	+4.685%	4	4,630	-29.776%
2026-03-04	11.3800	11.3800	11.1000	11.1000	-12.736%	2	4,631	-26.486%
2026-03-03	12.8500	12.8500	12.7200	12.7200	+4.262%	2	4,631	-35.849%
2026-03-02	12.2000	12.2000	12.2000	12.2000	-3.557%	1	4,632	-33.115%
2026-02-26	12.6500	12.6500	12.6500	12.6500	+3.097%	1	4,632	-35.494%
2026-02-25	12.7300	12.7300	12.2700	12.2700	-11.408%	15	4,618	-33.496%
2026-02-24	13.8500	13.8500	13.8500	13.8500	+2.593%	1	4,618	-41.083%
2026-02-23	13.0000	13.5000	12.9900	13.5000	+8.000%	14	4,619	-39.556%
2026-02-20	12.7200	12.7200	12.5000	12.5000	-3.846%	11	4,619	-34.720%
2026-02-19	13.0500	13.0500	13.0000	13.0000	+0.541%	3	4,629	-37.231%
2026-02-18	12.8500	12.9300	12.8500	12.9300	+2.456%	6	4,627	-36.891%
2026-02-17	12.8500	12.8500	12.6200	12.6200	+2.769%	32	4,621	-35.341%
2026-02-13	12.6500	12.6500	12.2800	12.2800	-8.834%	33	4,590	-33.550%
2026-02-12	13.4700	13.4700	13.4700	13.4700	+4.419%	1	4,590	-39.421%
2026-02-11	13.2500	13.2500	12.9000	12.9000	+3.865%	31	4,598	-36.744%
2026-02-10	12.7000	12.7000	12.4200	12.4200	+3.586%	50	4,589	-34.300%
2026-02-09	12.1800	12.1800	11.9900	11.9900	-0.909%	44	4,569	-31.943%
2026-02-06	13.2300	13.2300	11.9000	12.1000	-16.552%	40	4,547	-32.562%
2026-02-05	11.9800	14.5000	11.9800	14.5000	+28.319%	2,405	4,520	-43.724%
2026-02-04	10.7600	11.6500	10.7600	11.3000	+4.052%	1,520	2,245	-27.788%
2026-02-03	10.1800	11.0000	10.1800	10.8600	+8.709%	50	901	-24.862%
2026-02-02	10.1000	10.1000	9.8700	9.9900	+11.000%	291	941	-18.318%
2026-01-30	9.2000	9.2000	8.9600	9.0000	+1.237%	20	823	-9.333%
2026-01-29	8.8900	8.8900	8.8900	8.8900	+10.848%	2	808	-8.211%
2026-01-27	8.0200	8.0200	8.0200	8.0200	0.000%	2	842	+1.746%
2026-01-26	7.9800	8.0200	7.8500	8.0200	+5.249%	5	844	+1.746%
2026-01-22	7.6200	7.6200	7.6200	7.6200	-1.039%	1	840	+7.087%
2026-01-21	7.7000	7.7000	7.7000	7.7000	+0.391%	30	839	+5.974%
2026-01-20	7.6100	7.6700	7.6100	7.6700	+12.794%	4	809	+6.389%
2026-01-15	6.9000	6.9000	6.8000	6.8000	-4.762%	2	808	+20.000%
2026-01-13	7.3700	7.3700	7.1400	7.1400	-4.545%	24	806	+14.286%
2026-01-12	7.7500	7.7500	7.4800	7.4800	-3.109%	51	804	+9.091%
2026-01-09	7.6300	7.7700	7.6300	7.7200	+3.624%	33	803	+5.699%
2026-01-06	7.4500	7.4500	7.4500	7.4500	+0.404%	1	803	+9.530%
2026-01-05	7.4200	7.4200	7.4200	7.4200	-5.478%	10	792	+9.973%
2026-01-02	7.9000	7.9000	7.8500	7.8500	-7.101%	31	792	+3.949%
2025-12-22	8.3800	8.4500	8.3500	8.4500	-2.874%	75	779	-3.432%
2025-12-19	8.7700	8.7700	8.7000	8.7000	-5.640%	3	759	-6.207%
2025-12-18	9.2200	9.2200	9.2200	9.2200	+1.096%	1	756	-11.497%
2025-12-17	9.1200	9.1200	9.1200	9.1200	-0.870%	1	757	-10.526%
2025-12-15	9.0500	9.2000	9.0500	9.2000	+8.235%	62	756	-11.304%
2025-12-12	8.5000	8.5300	8.5000	8.5000	+3.659%	3	784	-4.000%
2025-12-10	8.1900	8.2000	8.1900	8.2000	-3.529%	2	783	-0.488%
2025-12-09	8.5000	8.5000	8.5000	8.5000	-0.585%	5	781	-4.000%
2025-12-08	8.7500	8.7500	8.5500	8.5500	-2.841%	66	776	-4.561%
2025-12-05	8.7800	8.9400	8.7800	8.8000	+4.887%	542	739	-7.273%
2025-12-03	8.3900	8.3900	8.3900	8.3900	-2.555%	5	232	-2.741%
2025-12-02	8.6100	8.6100	8.6100	8.6100	-9.559%	5	227	-5.226%
2025-12-01	9.5000	9.8000	9.5000	9.5200	+3.591%	13	232	-14.286%
2025-11-24	9.1300	9.1900	9.1300	9.1900	-9.100%	2	219	-11.208%
2025-11-21	9.8500	10.3700	9.8500	10.1100	+17.149%	48	219	-19.288%
2025-11-19	8.6000	8.6300	8.5700	8.6300	-1.932%	22	179	-5.446%
2025-11-18	8.5700	8.8000	8.5700	8.8000	+3.896%	60	158	-7.273%
2025-11-17	8.4700	8.4700	8.4700	8.4700	+5.611%	10	118	-3.660%
2025-11-14	7.9600	8.0300	7.9000	8.0200	+3.484%	12	108	+1.746%
2025-11-13	7.2500	7.7500	7.2500	7.7500	+3.610%	20	96	+5.290%
2025-11-07	7.4800	7.4800	7.4800	7.4800	+4.615%	2	115	+9.091%
2025-11-06	7.1500	7.1500	7.1500	7.1500	-0.694%	1	114	+14.126%
2025-11-05	7.2000	7.2000	7.2000	7.2000	-3.614%	10	115	+13.333%
2025-11-04	7.3000	7.4700	7.3000	7.4700	+12.331%	13	124	+9.237%
2025-11-03	6.6500	6.7000	6.6500	6.6500	-1.481%	11	105	+22.707%
2025-10-30	6.7700	6.7700	6.7500	6.7500	+2.896%	55	105	+20.889%
2025-10-29	6.6500	6.6500	6.5500	6.5600	+2.500%	20	102	+24.390%
2025-10-27	6.4000	6.4000	6.4000	6.4000	-11.724%	4	102	+27.500%
2025-10-23	7.2500	7.2500	7.2500	7.2500	-1.361%	4	102	+12.552%
2025-10-21	7.3500	7.3500	7.3500	7.3500	+3.521%	28	102	+11.020%
2025-10-20	7.1000	7.1000	7.1000	7.1000	-7.432%	2	78	+14.930%
2025-10-17	7.6700	7.6700	7.6700	7.6700	+11.483%	5	76	+6.389%
2025-10-15	6.8800	6.8800	6.8800	6.8800	+1.176%	10	72	+18.605%
2025-10-14	6.8000	6.8000	6.8000	6.8000	+7.937%	1	62	+20.000%
2025-10-10	6.3000	6.3000	6.3000	6.3000	+13.106%	2	61	+29.524%
2025-10-08	5.5700	5.5700	5.5700	5.5700	-0.713%	2	61	+46.499%
2025-10-07	5.6100	5.6100	5.6100	5.6100	+8.721%	2	59	+45.455%
2025-10-06	4.9000	5.1600	4.9000	5.1600	-0.193%	10	59	+58.140%
2025-10-03	5.1500	5.1700	5.1500	5.1700	-0.577%	3	57	+57.834%
2025-10-02	5.3200	5.3200	5.2000	5.2000	-2.622%	5	60	+56.923%
2025-10-01	5.3400	5.3400	5.3400	5.3400	-4.813%	2	58	+52.809%
2025-09-30	5.6100	5.6100	5.6100	5.6100	+0.899%	2	58	+45.455%
2025-09-29	5.5400	5.5600	5.5400	5.5600	-3.304%	6	56	+46.763%
2025-09-25	5.7500	5.7500	5.7500	5.7500	+4.545%	10	50	+41.913%
2025-09-24	5.5000	5.5000	5.5000	5.5000	-0.901%	10	40	+48.364%
2025-09-10	5.5500	5.5500	5.5500	5.5500	-5.932%	1	30	+47.027%
2025-09-02	5.9000	5.9000	5.9000	5.9000	+0.855%	1	29	+38.305%
2025-08-27	5.9500	5.9500	5.8500	5.8500	-6.400%	4	28	+39.487%
2025-08-26	6.2500	6.2500	6.2500	6.2500	+5.932%	1	23	+30.560%
2025-08-21	5.9000	5.9000	5.9000	5.9000	+0.855%	1	23	+38.305%
2025-08-20	5.8500	5.8500	5.8500	5.8500	+0.862%	1	22	+39.487%
2025-08-19	5.8000	5.8000	5.8000	5.8000	+4.505%	1	22	+40.690%
2025-08-14	5.5000	5.5500	5.5000	5.5500	+4.717%	2	21	+47.027%
2025-08-12	5.2800	5.3000	5.2800	5.3000	+1.923%	12	19	+53.962%
2025-08-11	5.2000	5.2000	5.2000	5.2000	-10.345%	1	7	+56.923%
2025-08-05	5.7800	5.8000	5.7800	5.8000	0.000%	2	7	+40.690%
2025-08-04	5.8500	5.8500	5.8000	5.8000	-1.695%	8	5	+40.690%
2025-08-01	5.7100	6.0500	5.7100	5.9000	0.000%	9	0	+38.305%

.dark-mode .Gf7jb8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gf7jb8{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617P45IBIT Jun 17 2027 45.00 Put (IBIT270617P00045000)option OPRA

IBIT20270617P45
IBIT Jun 17 2027 45.00 Put (IBIT270617P00045000)
option OPRA