Dark

IBIT20270617P50
IBIT Jun 17 2027 50.00 Put (IBIT270617P00050000)
option OPRA

EOD

Jul 1, 2026

16.70-4.023%(-0.70)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.9600	16.9600	16.6000	16.7000	-4.023%	106	3,202	0.000%
2026-06-30	17.5100	17.6500	17.4000	17.4000	+0.928%	15	3,202	-4.023%
2026-06-29	16.7900	17.2400	16.7900	17.2400	+0.819%	2	3,200	-3.132%
2026-06-24	16.2700	17.1000	16.2700	17.1000	+8.296%	44	3,198	-2.339%
2026-06-23	15.9300	15.9300	15.7900	15.7900	+6.402%	12	3,179	+5.763%
2026-06-17	14.8400	14.8400	14.8400	14.8400	+1.297%	1	3,174	+12.534%
2026-06-16	14.6500	14.6500	14.6500	14.6500	-4.994%	1	3,174	+13.993%
2026-06-12	15.4500	15.4500	15.4200	15.4200	-6.261%	2	3,154	+8.301%
2026-06-10	16.4000	16.4500	16.4000	16.4500	+3.459%	184	3,153	+1.520%
2026-06-08	15.7500	15.9000	15.6500	15.9000	-10.674%	10	3,098	+5.031%
2026-06-05	16.6000	17.8000	16.6000	17.8000	+11.950%	14	3,100	-6.180%
2026-06-04	15.8800	16.0200	15.5700	15.9000	+7.797%	61	3,097	+5.031%
2026-06-03	14.5700	14.7500	14.5700	14.7500	+2.573%	6	3,105	+13.220%
2026-06-02	13.5700	14.3800	13.5700	14.3800	+12.520%	10	3,104	+16.134%
2026-06-01	12.6100	12.7800	12.6100	12.7800	+5.012%	12	3,104	+30.673%
2026-05-29	12.1700	12.1700	12.1700	12.1700	+1.417%	2	3,094	+37.223%
2026-05-28	12.2500	12.2700	11.9500	12.0000	+3.896%	68	3,093	+39.167%
2026-05-27	11.7100	11.7100	11.5500	11.5500	+3.587%	2	3,027	+44.589%
2026-05-26	10.8500	11.1700	10.8500	11.1500	-1.849%	3	3,027	+49.776%
2026-05-22	11.1500	11.3600	11.1200	11.3600	+4.220%	4	3,024	+47.007%
2026-05-21	11.1400	11.1400	10.8700	10.9000	-1.978%	14	3,020	+53.211%
2026-05-20	11.1200	11.1200	11.1200	11.1200	-2.456%	1	3,020	+50.180%
2026-05-19	11.4200	11.4200	11.3200	11.4000	-0.610%	3	3,008	+46.491%
2026-05-18	11.4000	11.4700	11.3400	11.4700	+6.204%	4	3,008	+45.597%
2026-05-15	10.8000	10.8000	10.8000	10.8000	+6.404%	1	3,008	+54.630%
2026-05-11	10.4200	10.4200	10.1500	10.1500	-4.695%	2	3,004	+64.532%
2026-05-08	10.6500	10.6500	10.6500	10.6500	-0.187%	2	3,003	+56.808%
2026-05-07	10.6700	10.6700	10.6700	10.6700	+2.596%	5	3,001	+56.514%
2026-05-06	10.4000	10.4000	10.4000	10.4000	-0.952%	1	3,016	+60.577%
2026-05-05	10.4000	10.5000	10.4000	10.5000	-2.326%	10	3,015	+59.048%
2026-05-04	10.6800	10.7500	10.6800	10.7500	-3.153%	4	3,014	+55.349%
2026-05-01	11.1000	11.1000	11.1000	11.1000	-7.191%	11	3,009	+50.450%
2026-04-28	11.9700	11.9700	11.9600	11.9600	+2.661%	10	3,009	+39.632%
2026-04-27	11.7800	11.7800	11.6500	11.6500	+1.569%	3	2,999	+43.348%
2026-04-22	11.4700	11.4700	11.4700	11.4700	-5.597%	1	2,996	+45.597%
2026-04-21	12.1500	12.1500	12.1500	12.1500	-1.300%	2	2,995	+37.449%
2026-04-20	12.4500	12.4600	12.3000	12.3100	+3.532%	42	2,995	+35.662%
2026-04-17	11.8700	11.8900	11.8700	11.8900	-7.829%	11	2,957	+40.454%
2026-04-15	12.9000	12.9000	12.9000	12.9000	+1.176%	2	2,956	+29.457%
2026-04-14	12.6900	12.7500	12.6900	12.7500	-5.973%	15	2,956	+30.980%
2026-04-13	13.5600	13.5600	13.5600	13.5600	+1.043%	1	2,960	+23.156%
2026-04-10	13.4200	13.4200	13.4200	13.4200	-1.901%	1	2,960	+24.441%
2026-04-09	13.9000	13.9000	13.6800	13.6800	-1.653%	2	2,960	+22.076%
2026-04-08	14.2500	14.2500	13.9100	13.9100	-6.330%	2	2,959	+20.058%
2026-04-06	14.8500	14.8500	14.8500	14.8500	-8.333%	1	2,958	+12.458%
2026-03-27	16.1000	16.2000	16.0000	16.2000	+6.021%	3	2,958	+3.086%
2026-03-26	15.2800	15.2800	15.2800	15.2800	+5.891%	1	2,959	+9.293%
2026-03-25	14.4300	14.4300	14.4300	14.4300	-4.247%	30	2,959	+15.731%
2026-03-24	15.0700	15.0700	15.0700	15.0700	+1.345%	1	2,989	+10.816%
2026-03-23	14.8700	14.8700	14.8700	14.8700	-3.442%	15	2,990	+12.307%
2026-03-19	15.4000	15.4000	15.4000	15.4000	+5.479%	110	3,005	+8.442%
2026-03-18	14.6500	14.6500	14.5800	14.6000	+5.644%	110	3,022	+14.384%
2026-03-17	13.9700	14.0800	13.8200	13.8200	-11.693%	4	2,918	+20.839%
2026-03-09	15.7300	15.7300	15.6500	15.6500	-1.881%	2	2,920	+6.709%
2026-03-06	15.9500	15.9500	15.9500	15.9500	+12.562%	4	3,077	+4.702%
2026-03-04	14.1700	14.1700	14.1700	14.1700	-11.438%	2	3,073	+17.855%
2026-03-03	16.0000	16.0000	16.0000	16.0000	+2.564%	1	3,072	+4.375%
2026-03-02	15.6000	15.6000	15.6000	15.6000	-2.194%	1	3,071	+7.051%
2026-02-26	15.9500	15.9500	15.9500	15.9500	+3.236%	1	3,069	+4.702%
2026-02-25	15.8500	15.8500	15.4500	15.4500	-9.913%	3	3,066	+8.091%
2026-02-24	17.3000	17.3000	17.1500	17.1500	+7.862%	21	3,066	-2.624%
2026-02-20	15.9000	15.9000	15.9000	15.9000	-2.154%	1	3,077	+5.031%
2026-02-19	16.5200	16.5200	16.2500	16.2500	-1.515%	21	3,076	+2.769%
2026-02-18	16.3700	16.5000	16.1600	16.5000	+1.538%	17	3,077	+1.212%
2026-02-17	16.2500	16.2500	16.2500	16.2500	+3.503%	1	3,070	+2.769%
2026-02-13	16.0100	16.0800	15.7000	15.7000	-7.484%	6	3,073	+6.369%
2026-02-12	16.1700	16.9700	16.1700	16.9700	+3.983%	205	3,073	-1.591%
2026-02-11	16.6100	16.7500	16.3200	16.3200	+3.488%	9	2,972	+2.328%
2026-02-10	15.9200	15.9200	15.7600	15.7700	+2.870%	805	2,966	+5.897%
2026-02-09	15.7100	15.7100	15.3300	15.3300	-0.712%	64	2,162	+8.937%
2026-02-06	15.8700	15.8700	15.2900	15.4400	-14.460%	12	2,120	+8.161%
2026-02-05	15.3000	18.0500	15.3000	18.0500	+24.055%	81	2,124	-7.479%
2026-02-04	14.4200	15.0000	14.4200	14.5500	+6.593%	1,477	2,127	+14.777%
2026-02-03	13.2800	14.7000	13.2800	13.6500	+3.881%	28	1,107	+22.344%
2026-02-02	13.1900	13.1900	12.8800	13.1400	+13.276%	15	1,104	+27.093%
2026-01-30	11.7800	12.0000	11.6000	11.6000	-0.086%	35	1,106	+43.966%
2026-01-29	10.6300	11.6100	10.6000	11.6100	+13.268%	55	1,097	+43.842%
2026-01-28	10.2200	10.2500	10.2200	10.2500	-1.631%	6	1,103	+62.927%
2026-01-27	10.6000	10.6000	10.4100	10.4200	-0.382%	110	1,099	+60.269%
2026-01-26	10.4800	10.6000	10.4600	10.4600	+0.577%	6	1,097	+59.656%
2026-01-23	10.3100	10.4000	10.0000	10.4000	+2.262%	5	1,098	+60.577%
2026-01-22	10.3000	10.3000	10.1700	10.1700	-4.057%	6	1,096	+64.208%
2026-01-21	10.1500	10.6000	10.0200	10.6000	+2.913%	9	1,095	+57.547%
2026-01-20	9.7500	10.3000	9.7500	10.3000	+12.568%	118	1,099	+62.136%
2026-01-16	9.1000	9.2800	9.1000	9.1500	+0.549%	7	1,088	+82.514%
2026-01-15	9.2000	9.2000	9.1000	9.1000	0.000%	4	1,088	+83.516%
2026-01-14	9.1000	9.1000	8.8700	9.1000	-3.191%	47	1,084	+83.516%
2026-01-13	9.6500	9.6500	9.3800	9.4000	-3.392%	521	1,052	+77.660%
2026-01-12	10.1300	10.1300	9.7300	9.7300	-4.514%	3	712	+71.634%
2026-01-08	10.1900	10.1900	10.1900	10.1900	-1.546%	1	711	+63.886%
2026-01-07	10.2000	10.3500	10.2000	10.3500	+8.150%	2	710	+61.353%
2026-01-05	9.7500	9.7500	9.5700	9.5700	-11.960%	6	709	+74.504%
2025-12-31	10.8700	10.8700	10.8700	10.8700	+1.399%	1	707	+53.634%
2025-12-30	10.8400	10.9000	10.7200	10.7200	-3.684%	6	707	+55.784%
2025-12-29	11.0000	11.1300	11.0000	11.1300	+3.535%	42	706	+50.045%
2025-12-26	10.7500	10.7500	10.7500	10.7500	-3.587%	5	664	+55.349%
2025-12-23	11.1100	11.1500	11.1100	11.1500	+2.576%	17	659	+49.776%
2025-12-22	10.8000	10.8700	10.8000	10.8700	-3.805%	7	636	+53.634%
2025-12-19	11.3000	11.4000	11.3000	11.3000	-2.165%	55	636	+47.788%
2025-12-18	11.5500	11.5500	11.5500	11.5500	-1.028%	5	636	+44.589%
2025-12-17	11.0800	11.7500	11.0800	11.6700	+1.039%	5	636	+43.102%
2025-12-16	11.5500	11.5500	11.5500	11.5500	+4.525%	5	636	+44.589%
2025-12-15	11.1500	11.1500	11.0500	11.0500	+1.376%	3	631	+51.131%
2025-12-12	10.9000	10.9000	10.9000	10.9000	-1.802%	3	630	+53.211%
2025-12-11	11.0700	11.1100	11.0000	11.1000	+3.448%	44	628	+50.450%
2025-12-10	10.7300	10.7300	10.7300	10.7300	+2.483%	1	624	+55.638%
2025-12-09	11.1500	11.1500	10.4700	10.4700	-4.558%	17	624	+59.503%
2025-12-08	10.9700	10.9700	10.9700	10.9700	-3.348%	2	612	+52.233%
2025-12-05	11.1800	11.4000	11.1800	11.3500	+5.483%	55	610	+47.137%
2025-12-04	10.7400	10.7800	10.7400	10.7600	-0.278%	50	559	+55.204%
2025-12-03	10.7900	10.7900	10.7900	10.7900	-3.229%	6	549	+54.773%
2025-12-02	11.5100	11.5100	11.1500	11.1500	-10.225%	134	543	+49.776%
2025-12-01	12.1200	12.4200	12.0200	12.4200	+11.390%	25	459	+34.461%
2025-11-28	11.1200	11.1500	11.1200	11.1500	-9.202%	3	476	+49.776%
2025-11-25	12.1500	12.3000	12.0500	12.2800	+4.333%	10	475	+35.993%
2025-11-24	12.3200	12.3200	11.7700	11.7700	-9.112%	14	471	+41.886%
2025-11-21	13.0400	13.2300	12.6500	12.9500	+5.714%	40	482	+28.958%
2025-11-20	11.2500	12.2500	11.2500	12.2500	+5.603%	3	466	+36.327%
2025-11-19	11.0300	11.8500	11.0300	11.6000	+7.407%	82	466	+43.966%
2025-11-18	11.2300	11.2300	10.7500	10.8000	-3.312%	41	456	+54.630%
2025-11-17	10.6100	11.1700	10.6100	11.1700	+5.377%	8	425	+49.508%
2025-11-14	10.5500	10.6000	10.2000	10.6000	+8.053%	208	422	+57.547%
2025-11-13	9.9600	9.9600	9.8100	9.8100	+5.484%	6	235	+70.234%
2025-11-11	9.1300	9.3000	9.1300	9.3000	-4.517%	3	230	+79.570%
2025-11-07	9.7400	9.7400	9.7400	9.7400	+8.827%	20	227	+71.458%
2025-11-05	8.9800	8.9800	8.9500	8.9500	-5.789%	2	207	+86.592%
2025-11-04	9.1600	9.6500	9.1600	9.5000	+9.827%	7	208	+75.789%
2025-11-03	8.6200	8.6500	8.6200	8.6500	+2.367%	22	205	+93.064%
2025-10-29	8.5000	8.5000	8.4500	8.4500	+3.681%	24	205	+97.633%
2025-10-28	8.1500	8.1500	8.1500	8.1500	0.000%	20	212	+104.908%
2025-10-27	8.2000	8.2200	8.1500	8.1500	-13.298%	6	190	+104.908%
2025-10-23	9.4500	9.4500	9.4000	9.4000	+2.397%	2	190	+77.660%
2025-10-21	9.1900	9.1900	9.1800	9.1800	-5.263%	34	188	+81.917%
2025-10-17	9.8500	9.8700	9.6900	9.6900	+3.085%	9	178	+72.343%
2025-10-16	9.2500	9.4000	9.2500	9.4000	+7.429%	2	174	+77.660%
2025-10-15	8.7500	8.7500	8.7500	8.7500	-1.242%	4	172	+90.857%
2025-10-14	8.8600	8.8600	8.8600	8.8600	+6.747%	4	171	+88.488%
2025-10-13	8.3000	8.4000	8.2500	8.3000	+10.963%	15	171	+101.205%
2025-10-09	7.3700	7.4800	7.3000	7.4800	+2.889%	79	156	+123.262%
2025-10-07	6.8800	7.2700	6.8800	7.2700	+9.323%	5	80	+129.711%
2025-10-06	6.6500	6.6500	6.6500	6.6500	-0.746%	2	79	+151.128%
2025-10-02	6.8500	6.8500	6.7000	6.7000	-4.286%	11	80	+149.254%
2025-10-01	7.0000	7.0000	7.0000	7.0000	-6.667%	1	75	+138.571%
2025-09-30	7.3800	7.5000	7.3800	7.5000	+3.448%	2	75	+122.667%
2025-09-24	7.2500	7.2500	7.2500	7.2500	-1.361%	2	75	+130.345%
2025-09-22	7.3500	7.3500	7.3500	7.3500	+8.728%	1	75	+127.211%
2025-09-18	6.7600	6.7600	6.7600	6.7600	-2.029%	4	74	+147.041%
2025-09-17	7.0500	7.0500	6.9000	6.9000	-1.429%	64	70	+142.029%
2025-09-15	7.0000	7.0000	7.0000	7.0000	-0.990%	1	47	+138.571%
2025-09-12	7.0700	7.0700	7.0700	7.0700	-2.483%	15	46	+136.209%
2025-09-10	7.2000	7.2500	7.2000	7.2500	-4.980%	2	46	+130.345%
2025-09-05	7.6500	7.6500	7.6300	7.6300	-3.173%	3	46	+118.873%
2025-09-02	7.9000	7.9000	7.8800	7.8800	-3.075%	10	48	+111.929%
2025-08-29	7.8500	8.1300	7.8500	8.1300	+6.275%	14	44	+105.412%
2025-08-28	7.6000	7.6500	7.6000	7.6500	-3.165%	18	44	+118.301%
2025-08-26	8.1700	8.1700	7.9000	7.9000	+0.254%	3	44	+111.392%
2025-08-25	7.9000	7.9200	7.8800	7.8800	+8.840%	14	41	+111.929%
2025-08-22	7.2500	7.2800	7.2000	7.2400	-7.653%	14	27	+130.663%
2025-08-21	7.6100	7.8400	7.6100	7.8400	+6.667%	11	18	+113.010%
2025-08-14	7.2100	7.3500	7.2100	7.3500	+3.376%	2	7	+127.211%
2025-08-08	7.1100	7.1100	7.1100	7.1100	-1.250%	1	6	+134.880%
2025-08-07	7.2000	7.2000	7.2000	7.2000	-1.907%	1	5	+131.944%
2025-08-06	7.3300	7.3400	7.3300	7.3400	-5.897%	2	4	+127.520%
2025-08-04	7.7600	7.8000	7.7600	7.8000	0.000%	4	2	+114.103%

.dark-mode .sVS2Zb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVS2Zb{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617P50IBIT Jun 17 2027 50.00 Put (IBIT270617P00050000)option OPRA

IBIT20270617P50
IBIT Jun 17 2027 50.00 Put (IBIT270617P00050000)
option OPRA