Dark

IBIT20270617P60
IBIT Jun 17 2027 60.00 Put (IBIT270617P00060000)
option OPRA

EOD

Aug 19, 2026

21.60-9.358%(-2.23)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	21.8500	21.8500	21.4600	21.6000	-9.358%	28	2,104	0.000%
2026-08-17	24.1000	24.1000	23.8300	23.8300	-1.894%	2	2,127	-9.358%
2026-08-14	24.6800	24.6800	24.2800	24.2900	+1.040%	6	2,126	-11.075%
2026-08-11	23.8000	24.0400	23.8000	24.0400	+3.087%	3	2,512	-10.150%
2026-08-07	23.3200	23.3200	23.3200	23.3200	-2.222%	5	2,513	-7.376%
2026-08-04	23.8200	23.8600	23.8200	23.8500	-2.653%	5	2,508	-9.434%
2026-07-31	24.0100	24.5000	24.0100	24.5000	+2.425%	4	2,505	-11.837%
2026-07-28	23.9200	23.9200	23.9200	23.9200	+0.378%	2	2,503	-9.699%
2026-07-24	23.8300	23.8300	23.8300	23.8300	+0.126%	1	2,501	-9.358%
2026-07-16	23.6800	23.8000	23.6800	23.8000	-4.225%	955	2,501	-9.244%
2026-07-13	24.8500	24.8500	24.8500	24.8500	+5.386%	67	1,702	-13.078%
2026-07-10	23.7000	23.7000	23.5800	23.5800	-9.724%	5	1,669	-8.397%
2026-07-01	26.2900	26.2900	26.0000	26.1200	-3.331%	82	1,743	-17.305%
2026-06-30	26.9300	27.0200	26.9300	27.0200	+1.694%	2	1,747	-20.059%
2026-06-29	26.5700	26.5700	26.5700	26.5700	+2.310%	1	1,745	-18.705%
2026-06-26	26.0000	26.0700	25.9700	25.9700	-2.185%	35	1,744	-16.827%
2026-06-25	25.1500	26.7000	25.1500	26.5500	+0.759%	21	1,710	-18.644%
2026-06-24	25.3700	26.3500	25.3700	26.3500	+5.823%	26	1,732	-18.027%
2026-06-23	24.8900	24.9000	24.8900	24.9000	+6.410%	2	1,707	-13.253%
2026-06-22	23.4000	23.4000	23.4000	23.4000	-2.378%	1	1,707	-7.692%
2026-06-18	23.9700	23.9700	23.9700	23.9700	+1.225%	2	1,706	-9.887%
2026-06-17	23.5400	23.6800	23.5400	23.6800	+1.631%	2	1,706	-8.784%
2026-06-16	23.3000	23.3000	23.3000	23.3000	+3.326%	1	1,706	-7.296%
2026-06-15	22.5500	22.5500	22.5500	22.5500	-6.664%	1	1,705	-4.213%
2026-06-12	24.1600	24.1600	24.1600	24.1600	-6.502%	1	1,704	-10.596%
2026-06-05	25.3500	26.0500	25.3500	25.8400	+5.255%	6	1,703	-16.409%
2026-06-04	24.5000	24.5500	24.2000	24.5500	+6.879%	5	1,702	-12.016%
2026-06-03	22.9700	22.9700	22.9700	22.9700	+1.953%	1	1,700	-5.964%
2026-06-02	21.7600	22.5300	21.7600	22.5300	+8.683%	10	1,699	-4.128%
2026-06-01	20.5200	20.7300	20.5200	20.7300	+3.754%	2	1,692	+4.197%
2026-05-29	19.9500	19.9800	19.9500	19.9800	+1.216%	2	1,690	+8.108%
2026-05-28	19.9700	20.1500	19.7400	19.7400	+3.351%	6	1,689	+9.422%
2026-05-27	18.9500	19.2100	18.9500	19.1000	+2.965%	7	1,691	+13.089%
2026-05-26	18.1500	18.5500	18.1500	18.5500	+0.433%	3	1,692	+16.442%
2026-05-22	18.4700	18.4700	18.4700	18.4700	+2.044%	3	1,692	+16.946%
2026-05-21	18.3700	18.3700	18.0700	18.1000	-1.201%	4	1,692	+19.337%
2026-05-20	18.3200	18.3200	18.3200	18.3200	-2.553%	1	1,692	+17.904%
2026-05-19	18.8000	18.8000	18.8000	18.8000	+0.160%	1	1,691	+14.894%
2026-05-18	18.5500	18.7700	18.5500	18.7700	+5.449%	3	1,691	+15.077%
2026-05-15	17.8000	17.8000	17.8000	17.8000	+2.594%	1	1,691	+21.348%
2026-05-12	17.3500	17.3500	17.3500	17.3500	-0.857%	1	1,690	+24.496%
2026-05-08	17.5000	17.5000	17.5000	17.5000	+1.098%	10	1,689	+23.429%
2026-05-07	17.3100	17.3100	17.3100	17.3100	+0.992%	1	1,699	+24.783%
2026-05-05	17.1400	17.1400	17.1400	17.1400	-5.565%	1	1,699	+26.021%
2026-05-01	18.1500	18.1500	18.1500	18.1500	-12.740%	10	1,710	+19.008%
2026-04-10	20.8000	20.8000	20.8000	20.8000	-7.842%	1	1,710	+3.846%
2026-04-06	22.4500	22.5700	22.4100	22.5700	-5.367%	53	1,711	-4.298%
2026-04-02	23.8000	23.8500	23.8000	23.8500	+3.516%	10	1,663	-9.434%
2026-04-01	23.2300	23.2300	23.0400	23.0400	-1.328%	4	1,663	-6.250%
2026-03-31	23.3500	23.3500	23.3500	23.3500	+4.944%	5	1,663	-7.495%
2026-03-25	22.2500	22.2500	22.2500	22.2500	+2.346%	5	1,668	-2.921%
2026-03-18	21.7400	21.7400	21.7400	21.7400	+2.790%	1	1,669	-0.644%
2026-03-17	21.1500	21.1500	21.1500	21.1500	-7.237%	1	1,668	+2.128%
2026-03-12	22.7700	22.8000	22.7700	22.8000	-3.960%	2	1,669	-5.263%
2026-02-26	23.8500	23.8500	23.7400	23.7400	+2.771%	6	1,728	-9.014%
2026-02-25	24.0500	24.0500	23.1000	23.1000	-7.968%	12	1,737	-6.494%
2026-02-24	25.8500	25.8500	25.1000	25.1000	+5.640%	7	1,737	-13.944%
2026-02-20	23.7600	23.7600	23.7600	23.7600	-1.615%	1	1,733	-9.091%
2026-02-18	24.1600	24.1600	24.1500	24.1500	+0.124%	5	1,733	-10.559%
2026-02-12	24.1200	24.1200	24.1200	24.1200	+0.291%	2	1,728	-10.448%
2026-02-11	24.0500	24.0500	24.0500	24.0500	+0.670%	40	1,726	-10.187%
2026-02-10	23.8900	23.8900	23.8900	23.8900	+4.051%	1	1,686	-9.586%
2026-02-09	23.4000	23.4400	22.9600	22.9600	+1.369%	20	1,685	-5.923%
2026-02-06	24.3700	24.3700	22.6500	22.6500	-9.653%	4	1,665	-4.636%
2026-02-05	23.2400	25.0700	23.2300	25.0700	+13.234%	10	1,662	-13.841%
2026-02-04	21.8100	22.1500	21.8100	22.1400	+6.187%	7	1,664	-2.439%
2026-02-03	21.3200	21.5000	20.8500	20.8500	+4.407%	114	1,669	+3.597%
2026-02-02	20.0000	20.2400	19.9700	19.9700	+8.180%	6	1,560	+8.162%
2026-01-30	18.4700	18.4700	18.4200	18.4600	+4.589%	8	1,558	+17.010%
2026-01-29	17.5500	17.6500	17.5500	17.6500	+6.905%	329	1,554	+22.380%
2026-01-26	16.5100	16.5100	16.5100	16.5100	+2.802%	2	1,642	+30.830%
2026-01-23	16.0600	16.0600	16.0600	16.0600	-0.557%	2	1,642	+34.496%
2026-01-22	16.3500	16.3500	16.1500	16.1500	-2.417%	100	1,644	+33.746%
2026-01-21	16.5500	16.5500	16.5500	16.5500	+11.074%	50	1,544	+30.514%
2026-01-16	14.9000	14.9000	14.9000	14.9000	+3.472%	93	1,404	+44.966%
2026-01-15	14.4000	14.4000	14.4000	14.4000	+1.124%	1	1,404	+50.000%
2026-01-14	14.6000	14.6000	14.2400	14.2400	-9.873%	160	1,403	+51.685%
2026-01-09	16.3000	16.3000	15.8000	15.8000	-0.253%	100	1,552	+36.709%
2026-01-06	15.2600	15.8400	15.2600	15.8400	+3.125%	6	1,489	+36.364%
2026-01-05	15.3000	15.3600	15.2700	15.3600	-5.651%	9	1,484	+40.625%
2026-01-02	16.2800	16.2800	16.2800	16.2800	-4.740%	2	1,484	+32.678%
2025-12-31	17.1500	17.1500	17.0900	17.0900	+1.005%	4	1,485	+26.390%
2025-12-22	16.9100	16.9200	16.9100	16.9200	-3.590%	12	1,479	+27.660%
2025-12-19	17.5500	17.5500	17.5500	17.5500	+1.153%	50	1,479	+23.077%
2025-12-18	17.3500	17.3500	17.3500	17.3500	-3.073%	1	1,429	+24.496%
2025-12-17	18.0000	18.0000	17.9000	17.9000	+0.845%	18	1,428	+20.670%
2025-12-16	17.8000	17.8000	17.7500	17.7500	-1.662%	3	1,428	+21.690%
2025-12-15	18.0000	18.0500	18.0000	18.0500	+6.176%	19	1,428	+19.668%
2025-12-12	17.0000	17.0000	17.0000	17.0000	-0.352%	22	1,427	+27.059%
2025-12-11	17.0600	17.0600	17.0600	17.0600	-2.903%	1	1,405	+26.612%
2025-12-05	17.2300	17.5700	16.9500	17.5700	+5.526%	58	1,404	+22.937%
2025-12-03	16.8000	16.9000	16.6500	16.6500	-2.632%	13	1,350	+29.730%
2025-12-02	17.3400	17.3400	17.1000	17.1000	+1.183%	126	1,343	+26.316%
2025-11-28	16.9000	16.9000	16.9000	16.9000	-8.747%	3	1,274	+27.811%
2025-11-25	18.5200	18.5200	18.5200	18.5200	+1.258%	2	1,271	+16.631%
2025-11-24	18.5000	18.6000	18.2900	18.2900	-4.491%	53	1,271	+18.097%
2025-11-21	19.5000	19.5000	19.1000	19.1500	+9.429%	6	1,219	+12.794%
2025-11-20	17.3200	17.5000	17.3200	17.5000	-2.235%	2	1,221	+23.429%
2025-11-19	17.9000	17.9000	17.9000	17.9000	+6.231%	1	1,220	+20.670%
2025-11-18	16.8500	16.8500	16.8500	16.8500	+4.270%	1	1,219	+28.190%
2025-11-14	15.8500	16.1700	15.7000	16.1600	+8.238%	21	1,219	+33.663%
2025-11-13	14.5900	14.9300	14.5900	14.9300	+1.634%	13	1,223	+44.675%
2025-11-12	14.0700	14.6900	14.0700	14.6900	+2.727%	3	1,222	+47.039%
2025-11-11	14.3000	14.3000	14.3000	14.3000	+2.362%	1	1,224	+51.049%
2025-11-10	14.0000	14.0000	13.9700	13.9700	-4.315%	12	1,224	+54.617%
2025-11-06	14.6000	14.6000	14.6000	14.6000	+2.456%	10	1,224	+47.945%
2025-11-05	14.2500	14.2500	14.2500	14.2500	-5.063%	1	1,214	+51.579%
2025-11-04	14.1300	15.0300	14.1300	15.0100	+9.963%	7	1,214	+43.904%
2025-11-03	14.0200	14.0200	13.5000	13.6500	+3.331%	28	1,230	+58.242%
2025-10-31	13.2100	13.2100	13.2100	13.2100	-3.294%	1	1,230	+63.512%
2025-10-30	13.6600	13.6600	13.6600	13.6600	+3.878%	5	1,229	+58.126%
2025-10-29	13.1500	13.1500	13.1000	13.1500	+3.953%	32	1,224	+64.259%
2025-10-28	12.5200	12.6500	12.5200	12.6500	-0.394%	26	1,214	+70.751%
2025-10-27	12.7700	12.7900	12.7000	12.7000	-8.633%	29	1,210	+70.079%
2025-10-24	13.9000	13.9000	13.9000	13.9000	-4.467%	1	1,210	+55.396%
2025-10-22	14.5500	14.5500	14.5500	14.5500	+5.282%	7	1,210	+48.454%
2025-10-21	13.9900	14.1000	13.8200	13.8200	-0.217%	35	1,203	+56.295%
2025-10-20	13.9000	13.9800	13.6700	13.8500	-6.038%	13	1,189	+55.957%
2025-10-17	15.1200	15.1200	14.7400	14.7400	+3.803%	36	1,190	+46.540%
2025-10-16	13.7000	14.2000	13.7000	14.2000	+5.970%	9	1,161	+52.113%
2025-10-14	13.6500	13.6500	13.2800	13.4000	+3.876%	8	1,156	+61.194%
2025-10-13	12.9000	12.9000	12.9000	12.9000	+3.698%	1	1,155	+67.442%
2025-10-10	11.8600	12.4400	11.8600	12.4400	+7.241%	11	1,154	+73.633%
2025-10-09	11.6000	11.6000	11.6000	11.6000	+3.111%	1	1,143	+86.207%
2025-10-08	11.3300	11.3300	11.2500	11.2500	-2.174%	50	1,142	+92.000%
2025-10-07	10.8500	11.5000	10.8500	11.5000	+9.316%	19	1,143	+87.826%
2025-10-06	10.2700	10.5200	10.2700	10.5200	-1.682%	5	1,138	+105.323%
2025-10-03	10.8000	10.8000	10.5200	10.7000	-1.654%	35	1,137	+101.869%
2025-10-02	10.9800	11.0000	10.8800	10.8800	-1.982%	7	1,116	+98.529%
2025-10-01	11.1900	11.1900	11.1000	11.1000	-6.723%	27	1,112	+94.595%
2025-09-30	11.7400	11.9000	11.7400	11.9000	+2.146%	402	1,089	+81.513%
2025-09-29	11.7300	11.7300	11.6500	11.6500	-7.171%	51	1,292	+85.408%
2025-09-26	12.4000	12.5500	12.4000	12.5500	+7.357%	50	1,242	+72.112%
2025-09-24	11.7000	11.7000	11.6000	11.6900	-1.516%	67	1,192	+84.773%
2025-09-22	11.7500	11.8700	11.7500	11.8700	+6.457%	9	1,140	+81.971%
2025-09-19	11.1500	11.1500	11.1500	11.1500	+3.050%	1	1,131	+93.722%
2025-09-18	10.8200	10.8200	10.8200	10.8200	-3.651%	5	1,131	+99.630%
2025-09-17	11.2600	11.2600	11.2000	11.2300	-0.178%	55	1,131	+92.342%
2025-09-16	11.3500	11.3500	11.2500	11.2500	-0.881%	20	1,091	+92.000%
2025-09-15	11.4000	11.4000	11.3500	11.3500	-0.088%	80	1,081	+90.308%
2025-09-11	11.3600	11.3600	11.3600	11.3600	-2.740%	1	1,032	+90.141%
2025-09-10	11.5500	11.6800	11.5500	11.6800	-1.849%	16	1,031	+84.932%
2025-09-09	11.9000	11.9000	11.9000	11.9000	-5.405%	1	1,032	+81.513%
2025-09-02	12.5800	12.5800	12.5800	12.5800	+4.139%	1	1,032	+71.701%
2025-08-28	11.9100	12.0800	11.9100	12.0800	-5.699%	1,004	1,032	+78.808%
2025-08-26	12.8100	12.8100	12.8100	12.8100	+3.725%	1	30	+68.618%
2025-08-21	12.2000	12.3500	12.2000	12.3500	+2.490%	11	30	+74.899%
2025-08-20	12.0500	12.0500	12.0500	12.0500	+4.329%	1	19	+79.253%
2025-08-18	11.5800	11.5800	11.5500	11.5500	+0.522%	2	18	+87.013%
2025-08-14	11.4900	11.4900	11.4900	11.4900	+1.323%	2	16	+87.990%
2025-08-07	11.3400	11.3400	11.3400	11.3400	-5.892%	1	14	+90.476%
2025-08-05	12.2400	12.2400	12.0500	12.0500	0.000%	6	13	+79.253%
2025-08-04	12.0500	12.0500	12.0500	12.0500	-0.248%	5	7	+79.253%
2025-08-01	11.9800	12.0800	11.9800	12.0800	0.000%	2	0	+78.808%

.dark-mode .Ht4GX7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ht4GX7{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617P60IBIT Jun 17 2027 60.00 Put (IBIT270617P00060000)option OPRA

IBIT20270617P60
IBIT Jun 17 2027 60.00 Put (IBIT270617P00060000)
option OPRA