Dark

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

EOD

Aug 20, 2026

11.50-20.415%(-2.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.6000	11.8100	11.5000	11.5000	-20.415%	4	3,102	0.000%
2026-08-18	14.4500	14.4500	14.4500	14.4500	-1.701%	1	3,103	-20.415%
2026-08-17	14.8500	14.8500	14.7000	14.7000	-4.047%	3	3,103	-21.769%
2026-08-14	15.3200	15.3200	15.3200	15.3200	+3.584%	1	3,103	-24.935%
2026-08-11	14.7900	14.7900	14.7900	14.7900	+4.155%	1	3,102	-22.245%
2026-08-07	14.2000	14.2000	14.2000	14.2000	-2.069%	1	3,101	-19.014%
2026-08-05	14.5000	14.5000	14.4900	14.5000	-1.361%	20	3,100	-20.690%
2026-08-04	14.7000	14.7000	14.7000	14.7000	-3.289%	1	3,103	-21.769%
2026-07-31	15.1000	15.2000	15.1000	15.2000	+6.817%	2	3,103	-24.342%
2026-07-30	14.3100	14.3100	14.2300	14.2300	-3.197%	2	3,101	-19.185%
2026-07-28	14.7000	14.7000	14.7000	14.7000	+5.150%	4	3,102	-21.769%
2026-07-22	13.9800	13.9800	13.9800	13.9800	-2.917%	1	3,102	-17.740%
2026-07-20	14.4000	14.4000	14.4000	14.4000	-3.030%	1	3,102	-20.139%
2026-07-17	14.8500	14.8500	14.8500	14.8500	+4.577%	1	3,102	-22.559%
2026-07-15	14.2000	14.2000	14.2000	14.2000	-8.974%	1	3,102	-19.014%
2026-07-09	15.6000	15.6000	15.6000	15.6000	-2.500%	1	3,102	-26.282%
2026-07-08	16.0000	16.0000	16.0000	16.0000	-0.436%	1	3,102	-28.125%
2026-07-02	16.0000	16.0700	16.0000	16.0700	-3.772%	11	3,202	-28.438%
2026-07-01	16.9600	16.9600	16.6000	16.7000	-4.023%	106	3,202	-31.138%
2026-06-30	17.5100	17.6500	17.4000	17.4000	+0.928%	15	3,202	-33.908%
2026-06-29	16.7900	17.2400	16.7900	17.2400	+0.819%	2	3,200	-33.295%
2026-06-24	16.2700	17.1000	16.2700	17.1000	+8.296%	44	3,198	-32.749%
2026-06-23	15.9300	15.9300	15.7900	15.7900	+6.402%	12	3,179	-27.169%
2026-06-17	14.8400	14.8400	14.8400	14.8400	+1.297%	1	3,174	-22.507%
2026-06-16	14.6500	14.6500	14.6500	14.6500	-4.994%	1	3,174	-21.502%
2026-06-12	15.4500	15.4500	15.4200	15.4200	-6.261%	2	3,154	-25.422%
2026-06-10	16.4000	16.4500	16.4000	16.4500	+3.459%	184	3,153	-30.091%
2026-06-08	15.7500	15.9000	15.6500	15.9000	-10.674%	10	3,098	-27.673%
2026-06-05	16.6000	17.8000	16.6000	17.8000	+11.950%	14	3,100	-35.393%
2026-06-04	15.8800	16.0200	15.5700	15.9000	+7.797%	61	3,097	-27.673%
2026-06-03	14.5700	14.7500	14.5700	14.7500	+2.573%	6	3,105	-22.034%
2026-06-02	13.5700	14.3800	13.5700	14.3800	+12.520%	10	3,104	-20.028%
2026-06-01	12.6100	12.7800	12.6100	12.7800	+5.012%	12	3,104	-10.016%
2026-05-29	12.1700	12.1700	12.1700	12.1700	+1.417%	2	3,094	-5.505%
2026-05-28	12.2500	12.2700	11.9500	12.0000	+3.896%	68	3,093	-4.167%
2026-05-27	11.7100	11.7100	11.5500	11.5500	+3.587%	2	3,027	-0.433%
2026-05-26	10.8500	11.1700	10.8500	11.1500	-1.849%	3	3,027	+3.139%
2026-05-22	11.1500	11.3600	11.1200	11.3600	+4.220%	4	3,024	+1.232%
2026-05-21	11.1400	11.1400	10.8700	10.9000	-1.978%	14	3,020	+5.505%
2026-05-20	11.1200	11.1200	11.1200	11.1200	-2.456%	1	3,020	+3.417%
2026-05-19	11.4200	11.4200	11.3200	11.4000	-0.610%	3	3,008	+0.877%
2026-05-18	11.4000	11.4700	11.3400	11.4700	+6.204%	4	3,008	+0.262%
2026-05-15	10.8000	10.8000	10.8000	10.8000	+6.404%	1	3,008	+6.481%
2026-05-11	10.4200	10.4200	10.1500	10.1500	-4.695%	2	3,004	+13.300%
2026-05-08	10.6500	10.6500	10.6500	10.6500	-0.187%	2	3,003	+7.981%
2026-05-07	10.6700	10.6700	10.6700	10.6700	+2.596%	5	3,001	+7.779%
2026-05-06	10.4000	10.4000	10.4000	10.4000	-0.952%	1	3,016	+10.577%
2026-05-05	10.4000	10.5000	10.4000	10.5000	-2.326%	10	3,015	+9.524%
2026-05-04	10.6800	10.7500	10.6800	10.7500	-3.153%	4	3,014	+6.977%
2026-05-01	11.1000	11.1000	11.1000	11.1000	-7.191%	11	3,009	+3.604%
2026-04-28	11.9700	11.9700	11.9600	11.9600	+2.661%	10	3,009	-3.846%
2026-04-27	11.7800	11.7800	11.6500	11.6500	+1.569%	3	2,999	-1.288%
2026-04-22	11.4700	11.4700	11.4700	11.4700	-5.597%	1	2,996	+0.262%
2026-04-21	12.1500	12.1500	12.1500	12.1500	-1.300%	2	2,995	-5.350%
2026-04-20	12.4500	12.4600	12.3000	12.3100	+3.532%	42	2,995	-6.580%
2026-04-17	11.8700	11.8900	11.8700	11.8900	-7.829%	11	2,957	-3.280%
2026-04-15	12.9000	12.9000	12.9000	12.9000	+1.176%	2	2,956	-10.853%
2026-04-14	12.6900	12.7500	12.6900	12.7500	-5.973%	15	2,956	-9.804%
2026-04-13	13.5600	13.5600	13.5600	13.5600	+1.043%	1	2,960	-15.192%
2026-04-10	13.4200	13.4200	13.4200	13.4200	-1.901%	1	2,960	-14.307%
2026-04-09	13.9000	13.9000	13.6800	13.6800	-1.653%	2	2,960	-15.936%
2026-04-08	14.2500	14.2500	13.9100	13.9100	-6.330%	2	2,959	-17.326%
2026-04-06	14.8500	14.8500	14.8500	14.8500	-8.333%	1	2,958	-22.559%
2026-03-27	16.1000	16.2000	16.0000	16.2000	+6.021%	3	2,958	-29.012%
2026-03-26	15.2800	15.2800	15.2800	15.2800	+5.891%	1	2,959	-24.738%
2026-03-25	14.4300	14.4300	14.4300	14.4300	-4.247%	30	2,959	-20.305%
2026-03-24	15.0700	15.0700	15.0700	15.0700	+1.345%	1	2,989	-23.689%
2026-03-23	14.8700	14.8700	14.8700	14.8700	-3.442%	15	2,990	-22.663%
2026-03-19	15.4000	15.4000	15.4000	15.4000	+5.479%	110	3,005	-25.325%
2026-03-18	14.6500	14.6500	14.5800	14.6000	+5.644%	110	3,022	-21.233%
2026-03-17	13.9700	14.0800	13.8200	13.8200	-11.693%	4	2,918	-16.787%
2026-03-09	15.7300	15.7300	15.6500	15.6500	-1.881%	2	2,920	-26.518%
2026-03-06	15.9500	15.9500	15.9500	15.9500	+12.562%	4	3,077	-27.900%
2026-03-04	14.1700	14.1700	14.1700	14.1700	-11.438%	2	3,073	-18.843%
2026-03-03	16.0000	16.0000	16.0000	16.0000	+2.564%	1	3,072	-28.125%
2026-03-02	15.6000	15.6000	15.6000	15.6000	-2.194%	1	3,071	-26.282%
2026-02-26	15.9500	15.9500	15.9500	15.9500	+3.236%	1	3,069	-27.900%
2026-02-25	15.8500	15.8500	15.4500	15.4500	-9.913%	3	3,066	-25.566%
2026-02-24	17.3000	17.3000	17.1500	17.1500	+7.862%	21	3,066	-32.945%
2026-02-20	15.9000	15.9000	15.9000	15.9000	-2.154%	1	3,077	-27.673%
2026-02-19	16.5200	16.5200	16.2500	16.2500	-1.515%	21	3,076	-29.231%
2026-02-18	16.3700	16.5000	16.1600	16.5000	+1.538%	17	3,077	-30.303%
2026-02-17	16.2500	16.2500	16.2500	16.2500	+3.503%	1	3,070	-29.231%
2026-02-13	16.0100	16.0800	15.7000	15.7000	-7.484%	6	3,073	-26.752%
2026-02-12	16.1700	16.9700	16.1700	16.9700	+3.983%	205	3,073	-32.233%
2026-02-11	16.6100	16.7500	16.3200	16.3200	+3.488%	9	2,972	-29.534%
2026-02-10	15.9200	15.9200	15.7600	15.7700	+2.870%	805	2,966	-27.077%
2026-02-09	15.7100	15.7100	15.3300	15.3300	-0.712%	64	2,162	-24.984%
2026-02-06	15.8700	15.8700	15.2900	15.4400	-14.460%	12	2,120	-25.518%
2026-02-05	15.3000	18.0500	15.3000	18.0500	+24.055%	81	2,124	-36.288%
2026-02-04	14.4200	15.0000	14.4200	14.5500	+6.593%	1,477	2,127	-20.962%
2026-02-03	13.2800	14.7000	13.2800	13.6500	+3.881%	28	1,107	-15.751%
2026-02-02	13.1900	13.1900	12.8800	13.1400	+13.276%	15	1,104	-12.481%
2026-01-30	11.7800	12.0000	11.6000	11.6000	-0.086%	35	1,106	-0.862%
2026-01-29	10.6300	11.6100	10.6000	11.6100	+13.268%	55	1,097	-0.947%
2026-01-28	10.2200	10.2500	10.2200	10.2500	-1.631%	6	1,103	+12.195%
2026-01-27	10.6000	10.6000	10.4100	10.4200	-0.382%	110	1,099	+10.365%
2026-01-26	10.4800	10.6000	10.4600	10.4600	+0.577%	6	1,097	+9.943%
2026-01-23	10.3100	10.4000	10.0000	10.4000	+2.262%	5	1,098	+10.577%
2026-01-22	10.3000	10.3000	10.1700	10.1700	-4.057%	6	1,096	+13.078%
2026-01-21	10.1500	10.6000	10.0200	10.6000	+2.913%	9	1,095	+8.491%
2026-01-20	9.7500	10.3000	9.7500	10.3000	+12.568%	118	1,099	+11.650%
2026-01-16	9.1000	9.2800	9.1000	9.1500	+0.549%	7	1,088	+25.683%
2026-01-15	9.2000	9.2000	9.1000	9.1000	0.000%	4	1,088	+26.374%
2026-01-14	9.1000	9.1000	8.8700	9.1000	-3.191%	47	1,084	+26.374%
2026-01-13	9.6500	9.6500	9.3800	9.4000	-3.392%	521	1,052	+22.340%
2026-01-12	10.1300	10.1300	9.7300	9.7300	-4.514%	3	712	+18.191%
2026-01-08	10.1900	10.1900	10.1900	10.1900	-1.546%	1	711	+12.856%
2026-01-07	10.2000	10.3500	10.2000	10.3500	+8.150%	2	710	+11.111%
2026-01-05	9.7500	9.7500	9.5700	9.5700	-11.960%	6	709	+20.167%
2025-12-31	10.8700	10.8700	10.8700	10.8700	+1.399%	1	707	+5.796%
2025-12-30	10.8400	10.9000	10.7200	10.7200	-3.684%	6	707	+7.276%
2025-12-29	11.0000	11.1300	11.0000	11.1300	+3.535%	42	706	+3.324%
2025-12-26	10.7500	10.7500	10.7500	10.7500	-3.587%	5	664	+6.977%
2025-12-23	11.1100	11.1500	11.1100	11.1500	+2.576%	17	659	+3.139%
2025-12-22	10.8000	10.8700	10.8000	10.8700	-3.805%	7	636	+5.796%
2025-12-19	11.3000	11.4000	11.3000	11.3000	-2.165%	55	636	+1.770%
2025-12-18	11.5500	11.5500	11.5500	11.5500	-1.028%	5	636	-0.433%
2025-12-17	11.0800	11.7500	11.0800	11.6700	+1.039%	5	636	-1.457%
2025-12-16	11.5500	11.5500	11.5500	11.5500	+4.525%	5	636	-0.433%
2025-12-15	11.1500	11.1500	11.0500	11.0500	+1.376%	3	631	+4.072%
2025-12-12	10.9000	10.9000	10.9000	10.9000	-1.802%	3	630	+5.505%
2025-12-11	11.0700	11.1100	11.0000	11.1000	+3.448%	44	628	+3.604%
2025-12-10	10.7300	10.7300	10.7300	10.7300	+2.483%	1	624	+7.176%
2025-12-09	11.1500	11.1500	10.4700	10.4700	-4.558%	17	624	+9.838%
2025-12-08	10.9700	10.9700	10.9700	10.9700	-3.348%	2	612	+4.831%
2025-12-05	11.1800	11.4000	11.1800	11.3500	+5.483%	55	610	+1.322%
2025-12-04	10.7400	10.7800	10.7400	10.7600	-0.278%	50	559	+6.877%
2025-12-03	10.7900	10.7900	10.7900	10.7900	-3.229%	6	549	+6.580%
2025-12-02	11.5100	11.5100	11.1500	11.1500	-10.225%	134	543	+3.139%
2025-12-01	12.1200	12.4200	12.0200	12.4200	+11.390%	25	459	-7.407%
2025-11-28	11.1200	11.1500	11.1200	11.1500	-9.202%	3	476	+3.139%
2025-11-25	12.1500	12.3000	12.0500	12.2800	+4.333%	10	475	-6.352%
2025-11-24	12.3200	12.3200	11.7700	11.7700	-9.112%	14	471	-2.294%
2025-11-21	13.0400	13.2300	12.6500	12.9500	+5.714%	40	482	-11.197%
2025-11-20	11.2500	12.2500	11.2500	12.2500	+5.603%	3	466	-6.122%
2025-11-19	11.0300	11.8500	11.0300	11.6000	+7.407%	82	466	-0.862%
2025-11-18	11.2300	11.2300	10.7500	10.8000	-3.312%	41	456	+6.481%
2025-11-17	10.6100	11.1700	10.6100	11.1700	+5.377%	8	425	+2.954%
2025-11-14	10.5500	10.6000	10.2000	10.6000	+8.053%	208	422	+8.491%
2025-11-13	9.9600	9.9600	9.8100	9.8100	+5.484%	6	235	+17.227%
2025-11-11	9.1300	9.3000	9.1300	9.3000	-4.517%	3	230	+23.656%
2025-11-07	9.7400	9.7400	9.7400	9.7400	+8.827%	20	227	+18.070%
2025-11-05	8.9800	8.9800	8.9500	8.9500	-5.789%	2	207	+28.492%
2025-11-04	9.1600	9.6500	9.1600	9.5000	+9.827%	7	208	+21.053%
2025-11-03	8.6200	8.6500	8.6200	8.6500	+2.367%	22	205	+32.948%
2025-10-29	8.5000	8.5000	8.4500	8.4500	+3.681%	24	205	+36.095%
2025-10-28	8.1500	8.1500	8.1500	8.1500	0.000%	20	212	+41.104%
2025-10-27	8.2000	8.2200	8.1500	8.1500	-13.298%	6	190	+41.104%
2025-10-23	9.4500	9.4500	9.4000	9.4000	+2.397%	2	190	+22.340%
2025-10-21	9.1900	9.1900	9.1800	9.1800	-5.263%	34	188	+25.272%
2025-10-17	9.8500	9.8700	9.6900	9.6900	+3.085%	9	178	+18.679%
2025-10-16	9.2500	9.4000	9.2500	9.4000	+7.429%	2	174	+22.340%
2025-10-15	8.7500	8.7500	8.7500	8.7500	-1.242%	4	172	+31.429%
2025-10-14	8.8600	8.8600	8.8600	8.8600	+6.747%	4	171	+29.797%
2025-10-13	8.3000	8.4000	8.2500	8.3000	+10.963%	15	171	+38.554%
2025-10-09	7.3700	7.4800	7.3000	7.4800	+2.889%	79	156	+53.743%
2025-10-07	6.8800	7.2700	6.8800	7.2700	+9.323%	5	80	+58.184%
2025-10-06	6.6500	6.6500	6.6500	6.6500	-0.746%	2	79	+72.932%
2025-10-02	6.8500	6.8500	6.7000	6.7000	-4.286%	11	80	+71.642%
2025-10-01	7.0000	7.0000	7.0000	7.0000	-6.667%	1	75	+64.286%
2025-09-30	7.3800	7.5000	7.3800	7.5000	+3.448%	2	75	+53.333%
2025-09-24	7.2500	7.2500	7.2500	7.2500	-1.361%	2	75	+58.621%
2025-09-22	7.3500	7.3500	7.3500	7.3500	+8.728%	1	75	+56.463%
2025-09-18	6.7600	6.7600	6.7600	6.7600	-2.029%	4	74	+70.118%
2025-09-17	7.0500	7.0500	6.9000	6.9000	-1.429%	64	70	+66.667%
2025-09-15	7.0000	7.0000	7.0000	7.0000	-0.990%	1	47	+64.286%
2025-09-12	7.0700	7.0700	7.0700	7.0700	-2.483%	15	46	+62.659%
2025-09-10	7.2000	7.2500	7.2000	7.2500	-4.980%	2	46	+58.621%
2025-09-05	7.6500	7.6500	7.6300	7.6300	-3.173%	3	46	+50.721%
2025-09-02	7.9000	7.9000	7.8800	7.8800	-3.075%	10	48	+45.939%
2025-08-29	7.8500	8.1300	7.8500	8.1300	+6.275%	14	44	+41.451%
2025-08-28	7.6000	7.6500	7.6000	7.6500	-3.165%	18	44	+50.327%
2025-08-26	8.1700	8.1700	7.9000	7.9000	+0.254%	3	44	+45.570%
2025-08-25	7.9000	7.9200	7.8800	7.8800	+8.840%	14	41	+45.939%
2025-08-22	7.2500	7.2800	7.2000	7.2400	-7.653%	14	27	+58.840%
2025-08-21	7.6100	7.8400	7.6100	7.8400	+6.667%	11	18	+46.684%
2025-08-14	7.2100	7.3500	7.2100	7.3500	+3.376%	2	7	+56.463%
2025-08-08	7.1100	7.1100	7.1100	7.1100	-1.250%	1	6	+61.744%
2025-08-07	7.2000	7.2000	7.2000	7.2000	-1.907%	1	5	+59.722%
2025-08-06	7.3300	7.3400	7.3300	7.3400	-5.897%	2	4	+56.676%
2025-08-04	7.7600	7.8000	7.7600	7.8000	0.000%	4	2	+47.436%

.dark-mode .cS8zGc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cS8zGc{ 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