Dark

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

EOD

Aug 14, 2026

19.60+3.704%(+0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.6000	19.6000	19.6000	19.6000	+3.704%	2	38,122	0.000%
2026-08-10	18.6800	18.9000	18.6800	18.9000	-2.828%	15	38,161	+3.704%
2026-07-31	19.4500	19.4500	19.4500	19.4500	+4.290%	5	38,148	+0.771%
2026-07-27	18.6500	18.6500	18.6500	18.6500	-8.578%	5	38,153	+5.094%
2026-07-02	20.4000	20.4000	20.4000	20.4000	-3.774%	5	63,737	-3.922%
2026-07-01	21.9000	21.9000	21.2000	21.2000	-3.636%	2,318	63,737	-7.547%
2026-06-30	22.0000	22.0000	22.0000	22.0000	+1.382%	3,283	61,444	-10.909%
2026-06-29	21.5500	21.7000	21.5500	21.7000	+0.696%	20,005	58,161	-9.677%
2026-06-26	21.1900	21.5500	21.1900	21.5500	+4.106%	20,003	70,166	-9.049%
2026-06-25	20.7000	20.7000	20.7000	20.7000	-4.255%	1	50,164	-5.314%
2026-06-24	21.7000	21.7000	21.6200	21.6200	+14.090%	13,700	50,164	-9.343%
2026-06-22	18.9500	18.9500	18.9500	18.9500	-8.938%	1	50,164	+3.430%
2026-06-09	20.8100	20.8100	20.8100	20.8100	+4.050%	1	50,175	-5.815%
2026-06-08	20.0000	20.0000	20.0000	20.0000	+9.890%	10	50,175	-2.000%
2026-06-02	17.5500	18.2000	17.4800	18.2000	+11.179%	96	50,165	+7.692%
2026-06-01	16.2500	16.3700	16.2500	16.3700	+2.633%	9	50,259	+19.731%
2026-05-29	15.9500	15.9500	15.9500	15.9500	+6.832%	1	50,259	+22.884%
2026-05-22	14.9400	14.9400	14.9300	14.9300	+6.339%	16	50,258	+31.279%
2026-05-15	14.0700	14.0800	14.0400	14.0400	-2.837%	78	50,247	+39.601%
2026-05-01	14.4500	14.4500	14.4500	14.4500	-3.602%	10	50,179	+35.640%
2026-04-17	14.9900	14.9900	14.9900	14.9900	-13.302%	10	50,179	+30.754%
2026-04-09	17.2900	17.2900	17.2900	17.2900	-6.338%	1	50,179	+13.360%
2026-04-06	18.4600	18.4600	18.4600	18.4600	-8.159%	1	50,179	+6.176%
2026-04-02	20.1000	20.1000	20.1000	20.1000	+5.957%	29	50,181	-2.488%
2026-04-01	18.9700	18.9700	18.9700	18.9700	-6.321%	2	50,181	+3.321%
2026-03-27	20.2500	20.2500	20.2500	20.2500	+12.563%	1	50,183	-3.210%
2026-03-25	17.9900	17.9900	17.9900	17.9900	-2.967%	10	50,182	+8.949%
2026-03-23	18.5400	18.5400	18.5400	18.5400	-1.645%	5	50,192	+5.717%
2026-03-12	18.8500	18.8500	18.8500	18.8500	+6.981%	4	50,197	+3.979%
2026-03-04	17.6200	17.6200	17.6200	17.6200	-11.234%	3	50,197	+11.237%
2026-03-02	19.8500	19.8500	19.8500	19.8500	+0.101%	5	50,197	-1.259%
2026-02-26	19.8300	19.8300	19.8300	19.8300	+2.693%	1	50,192	-1.160%
2026-02-25	19.1300	19.3100	19.1300	19.3100	-8.266%	11	50,200	+1.502%
2026-02-24	21.6500	21.6500	21.0500	21.0500	+3.085%	16	50,200	-6.888%
2026-02-23	20.4200	20.4300	20.4200	20.4200	+2.151%	8	50,196	-4.016%
2026-02-18	20.1400	20.1400	19.9900	19.9900	-4.125%	8	50,196	-1.951%
2026-02-12	20.8500	20.8500	20.8500	20.8500	+4.250%	3	50,193	-5.995%
2026-02-11	20.0000	20.0000	20.0000	20.0000	+2.041%	1	50,193	-2.000%
2026-02-10	19.5000	19.6000	19.5000	19.6000	+2.725%	3	50,194	0.000%
2026-02-09	19.4000	19.5000	19.0000	19.0800	+1.166%	47	50,197	+2.725%
2026-02-06	20.0000	20.0000	18.7500	18.8600	-13.088%	72	50,168	+3.924%
2026-02-05	19.2000	21.8000	19.2000	21.7000	+19.956%	9	50,167	-9.677%
2026-02-04	18.1500	18.1500	17.9700	18.0900	+5.789%	11,313	50,169	+8.347%
2026-02-03	17.6000	17.6000	17.1000	17.1000	+5.231%	9	50,169	+14.620%
2026-02-02	16.5000	16.5000	16.1000	16.2500	+8.333%	155	50,168	+20.615%
2026-01-30	15.0500	15.0500	15.0000	15.0000	+2.459%	7	50,178	+30.667%
2026-01-29	14.5000	14.6400	14.4000	14.6400	+9.417%	9	50,177	+33.880%
2026-01-26	13.3800	13.3800	13.3800	13.3800	+2.529%	1	50,213	+46.487%
2026-01-23	13.0500	13.0500	13.0500	13.0500	+1.006%	1	50,213	+50.192%
2026-01-21	12.9500	12.9500	12.9200	12.9200	-1.374%	101	50,213	+51.703%
2026-01-20	12.8500	13.1000	12.8500	13.1000	+10.549%	7	50,213	+49.618%
2026-01-16	11.8900	11.9000	11.8500	11.8500	+3.043%	13	50,213	+65.401%
2026-01-15	11.5000	11.5000	11.5000	11.5000	+1.322%	4	50,213	+70.435%
2026-01-14	11.4100	11.4900	11.3500	11.3500	-13.359%	22	50,213	+72.687%
2026-01-08	13.1000	13.1000	13.1000	13.1000	+1.708%	2	50,211	+49.618%
2026-01-07	12.8800	12.8800	12.8800	12.8800	+1.417%	1	50,211	+52.174%
2026-01-06	12.8500	12.8500	12.7000	12.7000	+3.758%	116	50,211	+54.331%
2026-01-05	12.4200	12.4200	12.2000	12.2400	-6.920%	22	50,208	+60.131%
2026-01-02	13.3500	13.3500	13.1500	13.1500	-4.848%	15	50,208	+49.049%
2025-12-31	13.8200	13.8200	13.8200	13.8200	+0.509%	1	50,194	+41.823%
2025-12-30	13.7500	13.7500	13.7500	13.7500	-2.482%	1	50,194	+42.545%
2025-12-24	14.1000	14.1000	14.1000	14.1000	-1.399%	1	50,195	+39.007%
2025-12-19	14.3000	14.3000	14.3000	14.3000	-3.378%	25	50,195	+37.063%
2025-12-15	14.4000	14.8000	14.4000	14.8000	+6.859%	2	50,195	+32.432%
2025-12-12	13.9200	13.9500	13.8500	13.8500	+3.358%	70	50,196	+41.516%
2025-12-10	13.6000	13.6000	13.4000	13.4000	0.000%	2	50,195	+46.269%
2025-12-09	13.2900	13.4000	13.2900	13.4000	-4.080%	2	50,194	+46.269%
2025-12-08	13.9700	13.9700	13.9700	13.9700	-0.214%	2	50,195	+40.301%
2025-12-05	14.0000	14.0000	13.7800	14.0000	+2.564%	4	50,197	+40.000%
2025-12-04	13.6500	13.6500	13.6500	13.6500	+1.111%	1	50,199	+43.590%
2025-12-03	13.9000	13.9000	13.5000	13.5000	-3.915%	18	50,200	+45.185%
2025-12-02	14.1500	14.1500	13.8500	14.0500	-9.355%	20	50,202	+39.502%
2025-12-01	15.5000	15.5000	15.5000	15.5000	+13.139%	1	50,200	+26.452%
2025-11-28	13.7000	13.7000	13.7000	13.7000	-4.795%	2	50,200	+43.066%
2025-11-26	14.9000	14.9000	14.3900	14.3900	-2.109%	6	50,203	+36.206%
2025-11-24	15.2300	15.2300	14.7000	14.7000	-8.525%	13	50,203	+33.333%
2025-11-21	16.2500	16.2500	16.0700	16.0700	+5.377%	101	50,208	+21.966%
2025-11-20	14.9500	15.2500	14.9500	15.2500	+3.883%	10,007	50,188	+28.525%
2025-11-19	13.8700	14.6800	13.8700	14.6800	+7.941%	9	40,188	+33.515%
2025-11-18	14.0700	14.1500	13.5500	13.6000	-3.409%	100	40,188	+44.118%
2025-11-17	13.5000	14.1200	13.3300	14.0800	+5.865%	77	40,238	+39.205%
2025-11-14	12.9500	13.3000	12.8200	13.3000	+9.736%	10	40,214	+47.368%
2025-11-13	12.1200	12.1200	12.1200	12.1200	+6.316%	1	40,211	+61.716%
2025-11-12	11.4000	11.4000	11.4000	11.4000	-2.564%	1	40,209	+71.930%
2025-11-11	11.6900	11.7000	11.6900	11.7000	+3.540%	60	40,209	+67.521%
2025-11-10	11.2500	11.4000	11.2500	11.3000	-4.399%	52	40,159	+73.451%
2025-11-07	12.2000	12.2000	11.8200	11.8200	-1.500%	20,015	40,178	+65.821%
2025-11-06	11.7600	12.1300	11.7600	12.0000	+4.987%	76	20,171	+63.333%
2025-11-05	11.5500	11.5500	11.4300	11.4300	-5.145%	4	20,168	+71.479%
2025-11-04	11.4500	12.2000	11.2400	12.0500	+9.545%	158	20,169	+62.656%
2025-11-03	10.9000	11.0000	10.9000	11.0000	+3.676%	3	20,136	+78.182%
2025-10-31	10.6100	10.6100	10.6100	10.6100	-3.545%	1	20,136	+84.731%
2025-10-30	11.0000	11.0000	11.0000	11.0000	+3.774%	4	20,137	+78.182%
2025-10-29	10.5400	10.7000	10.4500	10.6000	+3.718%	170	20,137	+84.906%
2025-10-27	10.2200	10.2200	10.2200	10.2200	-7.928%	1	20,059	+91.781%
2025-10-24	11.1000	11.1000	11.1000	11.1000	-7.268%	44	20,059	+76.577%
2025-10-22	11.9700	11.9700	11.9700	11.9700	+5.742%	1	20,080	+63.743%
2025-10-21	11.3800	11.3800	11.2500	11.3200	+0.801%	31	20,080	+73.145%
2025-10-20	11.2300	11.2300	11.2300	11.2300	-7.113%	7	20,050	+74.533%
2025-10-17	12.0500	12.3800	12.0500	12.0900	+9.214%	20,025	20,057	+62.117%
2025-10-15	11.1000	11.1000	11.0700	11.0700	+15.193%	2	73	+77.055%
2025-10-10	9.6100	9.6100	9.6100	9.6100	+11.744%	10	73	+103.954%
2025-10-07	8.6000	8.6000	8.6000	8.6000	+1.296%	2	63	+127.907%
2025-10-06	8.4500	8.4900	8.4400	8.4900	+0.473%	9	61	+130.860%
2025-10-03	8.5900	8.5900	8.4500	8.4500	-5.587%	2	52	+131.953%
2025-10-01	8.9500	8.9500	8.9500	8.9500	-5.491%	5	52	+118.994%
2025-09-30	9.4700	9.4700	9.4700	9.4700	+0.745%	1	52	+106.969%
2025-09-29	9.4000	9.4000	9.4000	9.4000	-6.468%	5	52	+108.511%
2025-09-26	10.0500	10.0500	10.0500	10.0500	-0.199%	4	47	+95.025%
2025-09-25	10.0700	10.0700	10.0700	10.0700	+6.000%	2	47	+94.638%
2025-09-22	9.4000	9.5000	9.4000	9.5000	+6.145%	21	45	+106.316%
2025-09-17	8.9500	8.9500	8.9500	8.9500	-0.445%	1	33	+118.994%
2025-09-16	8.9900	8.9900	8.9900	8.9900	+1.011%	1	32	+118.020%
2025-09-12	8.9000	8.9000	8.9000	8.9000	-4.095%	5	31	+120.225%
2025-09-10	9.2800	9.2800	9.2800	9.2800	-6.357%	1	31	+111.207%
2025-09-05	9.9100	9.9100	9.9100	9.9100	+1.226%	3	30	+97.780%
2025-09-02	9.7900	9.7900	9.7900	9.7900	-4.767%	5	31	+100.204%
2025-08-29	10.2800	10.2800	10.2800	10.2800	+5.979%	1	30	+90.661%
2025-08-28	9.7000	9.7000	9.7000	9.7000	-0.411%	8	30	+102.062%
2025-08-27	9.7400	9.7400	9.7400	9.7400	-4.510%	3	27	+101.232%
2025-08-26	10.2000	10.2000	10.2000	10.2000	+9.795%	1	23	+92.157%
2025-08-22	9.2900	9.2900	9.2900	9.2900	-6.914%	1	23	+110.980%
2025-08-21	9.9000	9.9800	9.9000	9.9800	+1.320%	11	22	+96.393%
2025-08-19	9.5400	9.8900	9.5000	9.8500	+5.348%	8	21	+98.985%
2025-08-18	9.3000	9.3500	9.3000	9.3500	+2.186%	4	17	+109.626%
2025-08-14	9.1500	9.1500	9.1500	9.1500	+3.977%	5	13	+114.208%
2025-08-11	8.8000	8.8000	8.8000	8.8000	-4.035%	2	8	+122.727%
2025-08-07	9.2000	9.2000	9.1700	9.1700	-5.852%	3	6	+113.740%
2025-08-05	9.7400	9.7400	9.7400	9.7400	+0.412%	1	3	+101.232%
2025-08-04	9.7000	9.7000	9.7000	9.7000	0.000%	1	2	+102.062%
2025-08-01	9.7000	9.7000	9.7000	9.7000	0.000%	1	0	+102.062%

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