Dark

IBIT20270617P55
IBIT Jun 17 2027 55.00 Put (IBIT270617P00055000)
option OPRA

EOD

Jul 1, 2026

21.20-3.636%(-0.80)2,318

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.9000	21.9000	21.2000	21.2000	-3.636%	2,318	63,737	0.000%
2026-06-30	22.0000	22.0000	22.0000	22.0000	+1.382%	3,283	61,444	-3.636%
2026-06-29	21.5500	21.7000	21.5500	21.7000	+0.696%	20,005	58,161	-2.304%
2026-06-26	21.1900	21.5500	21.1900	21.5500	+4.106%	20,003	70,166	-1.624%
2026-06-25	20.7000	20.7000	20.7000	20.7000	-4.255%	1	50,164	+2.415%
2026-06-24	21.7000	21.7000	21.6200	21.6200	+14.090%	13,700	50,164	-1.943%
2026-06-22	18.9500	18.9500	18.9500	18.9500	-8.938%	1	50,164	+11.873%
2026-06-09	20.8100	20.8100	20.8100	20.8100	+4.050%	1	50,175	+1.874%
2026-06-08	20.0000	20.0000	20.0000	20.0000	+9.890%	10	50,175	+6.000%
2026-06-02	17.5500	18.2000	17.4800	18.2000	+11.179%	96	50,165	+16.484%
2026-06-01	16.2500	16.3700	16.2500	16.3700	+2.633%	9	50,259	+29.505%
2026-05-29	15.9500	15.9500	15.9500	15.9500	+6.832%	1	50,259	+32.915%
2026-05-22	14.9400	14.9400	14.9300	14.9300	+6.339%	16	50,258	+41.996%
2026-05-15	14.0700	14.0800	14.0400	14.0400	-2.837%	78	50,247	+50.997%
2026-05-01	14.4500	14.4500	14.4500	14.4500	-3.602%	10	50,179	+46.713%
2026-04-17	14.9900	14.9900	14.9900	14.9900	-13.302%	10	50,179	+41.428%
2026-04-09	17.2900	17.2900	17.2900	17.2900	-6.338%	1	50,179	+22.614%
2026-04-06	18.4600	18.4600	18.4600	18.4600	-8.159%	1	50,179	+14.843%
2026-04-02	20.1000	20.1000	20.1000	20.1000	+5.957%	29	50,181	+5.473%
2026-04-01	18.9700	18.9700	18.9700	18.9700	-6.321%	2	50,181	+11.755%
2026-03-27	20.2500	20.2500	20.2500	20.2500	+12.563%	1	50,183	+4.691%
2026-03-25	17.9900	17.9900	17.9900	17.9900	-2.967%	10	50,182	+17.843%
2026-03-23	18.5400	18.5400	18.5400	18.5400	-1.645%	5	50,192	+14.347%
2026-03-12	18.8500	18.8500	18.8500	18.8500	+6.981%	4	50,197	+12.467%
2026-03-04	17.6200	17.6200	17.6200	17.6200	-11.234%	3	50,197	+20.318%
2026-03-02	19.8500	19.8500	19.8500	19.8500	+0.101%	5	50,197	+6.801%
2026-02-26	19.8300	19.8300	19.8300	19.8300	+2.693%	1	50,192	+6.909%
2026-02-25	19.1300	19.3100	19.1300	19.3100	-8.266%	11	50,200	+9.788%
2026-02-24	21.6500	21.6500	21.0500	21.0500	+3.085%	16	50,200	+0.713%
2026-02-23	20.4200	20.4300	20.4200	20.4200	+2.151%	8	50,196	+3.820%
2026-02-18	20.1400	20.1400	19.9900	19.9900	-4.125%	8	50,196	+6.053%
2026-02-12	20.8500	20.8500	20.8500	20.8500	+4.250%	3	50,193	+1.679%
2026-02-11	20.0000	20.0000	20.0000	20.0000	+2.041%	1	50,193	+6.000%
2026-02-10	19.5000	19.6000	19.5000	19.6000	+2.725%	3	50,194	+8.163%
2026-02-09	19.4000	19.5000	19.0000	19.0800	+1.166%	47	50,197	+11.111%
2026-02-06	20.0000	20.0000	18.7500	18.8600	-13.088%	72	50,168	+12.407%
2026-02-05	19.2000	21.8000	19.2000	21.7000	+19.956%	9	50,167	-2.304%
2026-02-04	18.1500	18.1500	17.9700	18.0900	+5.789%	11,313	50,169	+17.192%
2026-02-03	17.6000	17.6000	17.1000	17.1000	+5.231%	9	50,169	+23.977%
2026-02-02	16.5000	16.5000	16.1000	16.2500	+8.333%	155	50,168	+30.462%
2026-01-30	15.0500	15.0500	15.0000	15.0000	+2.459%	7	50,178	+41.333%
2026-01-29	14.5000	14.6400	14.4000	14.6400	+9.417%	9	50,177	+44.809%
2026-01-26	13.3800	13.3800	13.3800	13.3800	+2.529%	1	50,213	+58.445%
2026-01-23	13.0500	13.0500	13.0500	13.0500	+1.006%	1	50,213	+62.452%
2026-01-21	12.9500	12.9500	12.9200	12.9200	-1.374%	101	50,213	+64.087%
2026-01-20	12.8500	13.1000	12.8500	13.1000	+10.549%	7	50,213	+61.832%
2026-01-16	11.8900	11.9000	11.8500	11.8500	+3.043%	13	50,213	+78.903%
2026-01-15	11.5000	11.5000	11.5000	11.5000	+1.322%	4	50,213	+84.348%
2026-01-14	11.4100	11.4900	11.3500	11.3500	-13.359%	22	50,213	+86.784%
2026-01-08	13.1000	13.1000	13.1000	13.1000	+1.708%	2	50,211	+61.832%
2026-01-07	12.8800	12.8800	12.8800	12.8800	+1.417%	1	50,211	+64.596%
2026-01-06	12.8500	12.8500	12.7000	12.7000	+3.758%	116	50,211	+66.929%
2026-01-05	12.4200	12.4200	12.2000	12.2400	-6.920%	22	50,208	+73.203%
2026-01-02	13.3500	13.3500	13.1500	13.1500	-4.848%	15	50,208	+61.217%
2025-12-31	13.8200	13.8200	13.8200	13.8200	+0.509%	1	50,194	+53.401%
2025-12-30	13.7500	13.7500	13.7500	13.7500	-2.482%	1	50,194	+54.182%
2025-12-24	14.1000	14.1000	14.1000	14.1000	-1.399%	1	50,195	+50.355%
2025-12-19	14.3000	14.3000	14.3000	14.3000	-3.378%	25	50,195	+48.252%
2025-12-15	14.4000	14.8000	14.4000	14.8000	+6.859%	2	50,195	+43.243%
2025-12-12	13.9200	13.9500	13.8500	13.8500	+3.358%	70	50,196	+53.069%
2025-12-10	13.6000	13.6000	13.4000	13.4000	0.000%	2	50,195	+58.209%
2025-12-09	13.2900	13.4000	13.2900	13.4000	-4.080%	2	50,194	+58.209%
2025-12-08	13.9700	13.9700	13.9700	13.9700	-0.214%	2	50,195	+51.754%
2025-12-05	14.0000	14.0000	13.7800	14.0000	+2.564%	4	50,197	+51.429%
2025-12-04	13.6500	13.6500	13.6500	13.6500	+1.111%	1	50,199	+55.311%
2025-12-03	13.9000	13.9000	13.5000	13.5000	-3.915%	18	50,200	+57.037%
2025-12-02	14.1500	14.1500	13.8500	14.0500	-9.355%	20	50,202	+50.890%
2025-12-01	15.5000	15.5000	15.5000	15.5000	+13.139%	1	50,200	+36.774%
2025-11-28	13.7000	13.7000	13.7000	13.7000	-4.795%	2	50,200	+54.745%
2025-11-26	14.9000	14.9000	14.3900	14.3900	-2.109%	6	50,203	+47.325%
2025-11-24	15.2300	15.2300	14.7000	14.7000	-8.525%	13	50,203	+44.218%
2025-11-21	16.2500	16.2500	16.0700	16.0700	+5.377%	101	50,208	+31.923%
2025-11-20	14.9500	15.2500	14.9500	15.2500	+3.883%	10,007	50,188	+39.016%
2025-11-19	13.8700	14.6800	13.8700	14.6800	+7.941%	9	40,188	+44.414%
2025-11-18	14.0700	14.1500	13.5500	13.6000	-3.409%	100	40,188	+55.882%
2025-11-17	13.5000	14.1200	13.3300	14.0800	+5.865%	77	40,238	+50.568%
2025-11-14	12.9500	13.3000	12.8200	13.3000	+9.736%	10	40,214	+59.398%
2025-11-13	12.1200	12.1200	12.1200	12.1200	+6.316%	1	40,211	+74.917%
2025-11-12	11.4000	11.4000	11.4000	11.4000	-2.564%	1	40,209	+85.965%
2025-11-11	11.6900	11.7000	11.6900	11.7000	+3.540%	60	40,209	+81.197%
2025-11-10	11.2500	11.4000	11.2500	11.3000	-4.399%	52	40,159	+87.611%
2025-11-07	12.2000	12.2000	11.8200	11.8200	-1.500%	20,015	40,178	+79.357%
2025-11-06	11.7600	12.1300	11.7600	12.0000	+4.987%	76	20,171	+76.667%
2025-11-05	11.5500	11.5500	11.4300	11.4300	-5.145%	4	20,168	+85.477%
2025-11-04	11.4500	12.2000	11.2400	12.0500	+9.545%	158	20,169	+75.934%
2025-11-03	10.9000	11.0000	10.9000	11.0000	+3.676%	3	20,136	+92.727%
2025-10-31	10.6100	10.6100	10.6100	10.6100	-3.545%	1	20,136	+99.811%
2025-10-30	11.0000	11.0000	11.0000	11.0000	+3.774%	4	20,137	+92.727%
2025-10-29	10.5400	10.7000	10.4500	10.6000	+3.718%	170	20,137	+100.000%
2025-10-27	10.2200	10.2200	10.2200	10.2200	-7.928%	1	20,059	+107.436%
2025-10-24	11.1000	11.1000	11.1000	11.1000	-7.268%	44	20,059	+90.991%
2025-10-22	11.9700	11.9700	11.9700	11.9700	+5.742%	1	20,080	+77.109%
2025-10-21	11.3800	11.3800	11.2500	11.3200	+0.801%	31	20,080	+87.279%
2025-10-20	11.2300	11.2300	11.2300	11.2300	-7.113%	7	20,050	+88.780%
2025-10-17	12.0500	12.3800	12.0500	12.0900	+9.214%	20,025	20,057	+75.352%
2025-10-15	11.1000	11.1000	11.0700	11.0700	+15.193%	2	73	+91.509%
2025-10-10	9.6100	9.6100	9.6100	9.6100	+11.744%	10	73	+120.604%
2025-10-07	8.6000	8.6000	8.6000	8.6000	+1.296%	2	63	+146.512%
2025-10-06	8.4500	8.4900	8.4400	8.4900	+0.473%	9	61	+149.706%
2025-10-03	8.5900	8.5900	8.4500	8.4500	-5.587%	2	52	+150.888%
2025-10-01	8.9500	8.9500	8.9500	8.9500	-5.491%	5	52	+136.872%
2025-09-30	9.4700	9.4700	9.4700	9.4700	+0.745%	1	52	+123.865%
2025-09-29	9.4000	9.4000	9.4000	9.4000	-6.468%	5	52	+125.532%
2025-09-26	10.0500	10.0500	10.0500	10.0500	-0.199%	4	47	+110.945%
2025-09-25	10.0700	10.0700	10.0700	10.0700	+6.000%	2	47	+110.526%
2025-09-22	9.4000	9.5000	9.4000	9.5000	+6.145%	21	45	+123.158%
2025-09-17	8.9500	8.9500	8.9500	8.9500	-0.445%	1	33	+136.872%
2025-09-16	8.9900	8.9900	8.9900	8.9900	+1.011%	1	32	+135.818%
2025-09-12	8.9000	8.9000	8.9000	8.9000	-4.095%	5	31	+138.202%
2025-09-10	9.2800	9.2800	9.2800	9.2800	-6.357%	1	31	+128.448%
2025-09-05	9.9100	9.9100	9.9100	9.9100	+1.226%	3	30	+113.925%
2025-09-02	9.7900	9.7900	9.7900	9.7900	-4.767%	5	31	+116.547%
2025-08-29	10.2800	10.2800	10.2800	10.2800	+5.979%	1	30	+106.226%
2025-08-28	9.7000	9.7000	9.7000	9.7000	-0.411%	8	30	+118.557%
2025-08-27	9.7400	9.7400	9.7400	9.7400	-4.510%	3	27	+117.659%
2025-08-26	10.2000	10.2000	10.2000	10.2000	+9.795%	1	23	+107.843%
2025-08-22	9.2900	9.2900	9.2900	9.2900	-6.914%	1	23	+128.202%
2025-08-21	9.9000	9.9800	9.9000	9.9800	+1.320%	11	22	+112.425%
2025-08-19	9.5400	9.8900	9.5000	9.8500	+5.348%	8	21	+115.228%
2025-08-18	9.3000	9.3500	9.3000	9.3500	+2.186%	4	17	+126.738%
2025-08-14	9.1500	9.1500	9.1500	9.1500	+3.977%	5	13	+131.694%
2025-08-11	8.8000	8.8000	8.8000	8.8000	-4.035%	2	8	+140.909%
2025-08-07	9.2000	9.2000	9.1700	9.1700	-5.852%	3	6	+131.189%
2025-08-05	9.7400	9.7400	9.7400	9.7400	+0.412%	1	3	+117.659%
2025-08-04	9.7000	9.7000	9.7000	9.7000	0.000%	1	2	+118.557%
2025-08-01	9.7000	9.7000	9.7000	9.7000	0.000%	1	0	+118.557%

.dark-mode .sTgVZ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sTgVZ4{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617P55IBIT Jun 17 2027 55.00 Put (IBIT270617P00055000)option OPRA

IBIT20270617P55
IBIT Jun 17 2027 55.00 Put (IBIT270617P00055000)
option OPRA