Dark

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

EOD

Jul 1, 2026

26.12-3.331%(-0.90)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	26.2900	26.2900	26.0000	26.1200	-3.331%	82	1,743	0.000%
2026-06-30	26.9300	27.0200	26.9300	27.0200	+1.694%	2	1,747	-3.331%
2026-06-29	26.5700	26.5700	26.5700	26.5700	+2.310%	1	1,745	-1.694%
2026-06-26	26.0000	26.0700	25.9700	25.9700	-2.185%	35	1,744	+0.578%
2026-06-25	25.1500	26.7000	25.1500	26.5500	+0.759%	21	1,710	-1.620%
2026-06-24	25.3700	26.3500	25.3700	26.3500	+5.823%	26	1,732	-0.873%
2026-06-23	24.8900	24.9000	24.8900	24.9000	+6.410%	2	1,707	+4.900%
2026-06-22	23.4000	23.4000	23.4000	23.4000	-2.378%	1	1,707	+11.624%
2026-06-18	23.9700	23.9700	23.9700	23.9700	+1.225%	2	1,706	+8.970%
2026-06-17	23.5400	23.6800	23.5400	23.6800	+1.631%	2	1,706	+10.304%
2026-06-16	23.3000	23.3000	23.3000	23.3000	+3.326%	1	1,706	+12.103%
2026-06-15	22.5500	22.5500	22.5500	22.5500	-6.664%	1	1,705	+15.831%
2026-06-12	24.1600	24.1600	24.1600	24.1600	-6.502%	1	1,704	+8.113%
2026-06-05	25.3500	26.0500	25.3500	25.8400	+5.255%	6	1,703	+1.084%
2026-06-04	24.5000	24.5500	24.2000	24.5500	+6.879%	5	1,702	+6.395%
2026-06-03	22.9700	22.9700	22.9700	22.9700	+1.953%	1	1,700	+13.714%
2026-06-02	21.7600	22.5300	21.7600	22.5300	+8.683%	10	1,699	+15.934%
2026-06-01	20.5200	20.7300	20.5200	20.7300	+3.754%	2	1,692	+26.001%
2026-05-29	19.9500	19.9800	19.9500	19.9800	+1.216%	2	1,690	+30.731%
2026-05-28	19.9700	20.1500	19.7400	19.7400	+3.351%	6	1,689	+32.320%
2026-05-27	18.9500	19.2100	18.9500	19.1000	+2.965%	7	1,691	+36.754%
2026-05-26	18.1500	18.5500	18.1500	18.5500	+0.433%	3	1,692	+40.809%
2026-05-22	18.4700	18.4700	18.4700	18.4700	+2.044%	3	1,692	+41.419%
2026-05-21	18.3700	18.3700	18.0700	18.1000	-1.201%	4	1,692	+44.309%
2026-05-20	18.3200	18.3200	18.3200	18.3200	-2.553%	1	1,692	+42.576%
2026-05-19	18.8000	18.8000	18.8000	18.8000	+0.160%	1	1,691	+38.936%
2026-05-18	18.5500	18.7700	18.5500	18.7700	+5.449%	3	1,691	+39.158%
2026-05-15	17.8000	17.8000	17.8000	17.8000	+2.594%	1	1,691	+46.742%
2026-05-12	17.3500	17.3500	17.3500	17.3500	-0.857%	1	1,690	+50.548%
2026-05-08	17.5000	17.5000	17.5000	17.5000	+1.098%	10	1,689	+49.257%
2026-05-07	17.3100	17.3100	17.3100	17.3100	+0.992%	1	1,699	+50.895%
2026-05-05	17.1400	17.1400	17.1400	17.1400	-5.565%	1	1,699	+52.392%
2026-05-01	18.1500	18.1500	18.1500	18.1500	-12.740%	10	1,710	+43.912%
2026-04-10	20.8000	20.8000	20.8000	20.8000	-7.842%	1	1,710	+25.577%
2026-04-06	22.4500	22.5700	22.4100	22.5700	-5.367%	53	1,711	+15.729%
2026-04-02	23.8000	23.8500	23.8000	23.8500	+3.516%	10	1,663	+9.518%
2026-04-01	23.2300	23.2300	23.0400	23.0400	-1.328%	4	1,663	+13.368%
2026-03-31	23.3500	23.3500	23.3500	23.3500	+4.944%	5	1,663	+11.863%
2026-03-25	22.2500	22.2500	22.2500	22.2500	+2.346%	5	1,668	+17.393%
2026-03-18	21.7400	21.7400	21.7400	21.7400	+2.790%	1	1,669	+20.147%
2026-03-17	21.1500	21.1500	21.1500	21.1500	-7.237%	1	1,668	+23.499%
2026-03-12	22.7700	22.8000	22.7700	22.8000	-3.960%	2	1,669	+14.561%
2026-02-26	23.8500	23.8500	23.7400	23.7400	+2.771%	6	1,728	+10.025%
2026-02-25	24.0500	24.0500	23.1000	23.1000	-7.968%	12	1,737	+13.074%
2026-02-24	25.8500	25.8500	25.1000	25.1000	+5.640%	7	1,737	+4.064%
2026-02-20	23.7600	23.7600	23.7600	23.7600	-1.615%	1	1,733	+9.933%
2026-02-18	24.1600	24.1600	24.1500	24.1500	+0.124%	5	1,733	+8.157%
2026-02-12	24.1200	24.1200	24.1200	24.1200	+0.291%	2	1,728	+8.292%
2026-02-11	24.0500	24.0500	24.0500	24.0500	+0.670%	40	1,726	+8.607%
2026-02-10	23.8900	23.8900	23.8900	23.8900	+4.051%	1	1,686	+9.334%
2026-02-09	23.4000	23.4400	22.9600	22.9600	+1.369%	20	1,685	+13.763%
2026-02-06	24.3700	24.3700	22.6500	22.6500	-9.653%	4	1,665	+15.320%
2026-02-05	23.2400	25.0700	23.2300	25.0700	+13.234%	10	1,662	+4.188%
2026-02-04	21.8100	22.1500	21.8100	22.1400	+6.187%	7	1,664	+17.977%
2026-02-03	21.3200	21.5000	20.8500	20.8500	+4.407%	114	1,669	+25.276%
2026-02-02	20.0000	20.2400	19.9700	19.9700	+8.180%	6	1,560	+30.796%
2026-01-30	18.4700	18.4700	18.4200	18.4600	+4.589%	8	1,558	+41.495%
2026-01-29	17.5500	17.6500	17.5500	17.6500	+6.905%	329	1,554	+47.989%
2026-01-26	16.5100	16.5100	16.5100	16.5100	+2.802%	2	1,642	+58.207%
2026-01-23	16.0600	16.0600	16.0600	16.0600	-0.557%	2	1,642	+62.640%
2026-01-22	16.3500	16.3500	16.1500	16.1500	-2.417%	100	1,644	+61.734%
2026-01-21	16.5500	16.5500	16.5500	16.5500	+11.074%	50	1,544	+57.825%
2026-01-16	14.9000	14.9000	14.9000	14.9000	+3.472%	93	1,404	+75.302%
2026-01-15	14.4000	14.4000	14.4000	14.4000	+1.124%	1	1,404	+81.389%
2026-01-14	14.6000	14.6000	14.2400	14.2400	-9.873%	160	1,403	+83.427%
2026-01-09	16.3000	16.3000	15.8000	15.8000	-0.253%	100	1,552	+65.316%
2026-01-06	15.2600	15.8400	15.2600	15.8400	+3.125%	6	1,489	+64.899%
2026-01-05	15.3000	15.3600	15.2700	15.3600	-5.651%	9	1,484	+70.052%
2026-01-02	16.2800	16.2800	16.2800	16.2800	-4.740%	2	1,484	+60.442%
2025-12-31	17.1500	17.1500	17.0900	17.0900	+1.005%	4	1,485	+52.838%
2025-12-22	16.9100	16.9200	16.9100	16.9200	-3.590%	12	1,479	+54.374%
2025-12-19	17.5500	17.5500	17.5500	17.5500	+1.153%	50	1,479	+48.832%
2025-12-18	17.3500	17.3500	17.3500	17.3500	-3.073%	1	1,429	+50.548%
2025-12-17	18.0000	18.0000	17.9000	17.9000	+0.845%	18	1,428	+45.922%
2025-12-16	17.8000	17.8000	17.7500	17.7500	-1.662%	3	1,428	+47.155%
2025-12-15	18.0000	18.0500	18.0000	18.0500	+6.176%	19	1,428	+44.709%
2025-12-12	17.0000	17.0000	17.0000	17.0000	-0.352%	22	1,427	+53.647%
2025-12-11	17.0600	17.0600	17.0600	17.0600	-2.903%	1	1,405	+53.107%
2025-12-05	17.2300	17.5700	16.9500	17.5700	+5.526%	58	1,404	+48.662%
2025-12-03	16.8000	16.9000	16.6500	16.6500	-2.632%	13	1,350	+56.877%
2025-12-02	17.3400	17.3400	17.1000	17.1000	+1.183%	126	1,343	+52.749%
2025-11-28	16.9000	16.9000	16.9000	16.9000	-8.747%	3	1,274	+54.556%
2025-11-25	18.5200	18.5200	18.5200	18.5200	+1.258%	2	1,271	+41.037%
2025-11-24	18.5000	18.6000	18.2900	18.2900	-4.491%	53	1,271	+42.810%
2025-11-21	19.5000	19.5000	19.1000	19.1500	+9.429%	6	1,219	+36.397%
2025-11-20	17.3200	17.5000	17.3200	17.5000	-2.235%	2	1,221	+49.257%
2025-11-19	17.9000	17.9000	17.9000	17.9000	+6.231%	1	1,220	+45.922%
2025-11-18	16.8500	16.8500	16.8500	16.8500	+4.270%	1	1,219	+55.015%
2025-11-14	15.8500	16.1700	15.7000	16.1600	+8.238%	21	1,219	+61.634%
2025-11-13	14.5900	14.9300	14.5900	14.9300	+1.634%	13	1,223	+74.950%
2025-11-12	14.0700	14.6900	14.0700	14.6900	+2.727%	3	1,222	+77.808%
2025-11-11	14.3000	14.3000	14.3000	14.3000	+2.362%	1	1,224	+82.657%
2025-11-10	14.0000	14.0000	13.9700	13.9700	-4.315%	12	1,224	+86.972%
2025-11-06	14.6000	14.6000	14.6000	14.6000	+2.456%	10	1,224	+78.904%
2025-11-05	14.2500	14.2500	14.2500	14.2500	-5.063%	1	1,214	+83.298%
2025-11-04	14.1300	15.0300	14.1300	15.0100	+9.963%	7	1,214	+74.017%
2025-11-03	14.0200	14.0200	13.5000	13.6500	+3.331%	28	1,230	+91.355%
2025-10-31	13.2100	13.2100	13.2100	13.2100	-3.294%	1	1,230	+97.729%
2025-10-30	13.6600	13.6600	13.6600	13.6600	+3.878%	5	1,229	+91.215%
2025-10-29	13.1500	13.1500	13.1000	13.1500	+3.953%	32	1,224	+98.631%
2025-10-28	12.5200	12.6500	12.5200	12.6500	-0.394%	26	1,214	+106.482%
2025-10-27	12.7700	12.7900	12.7000	12.7000	-8.633%	29	1,210	+105.669%
2025-10-24	13.9000	13.9000	13.9000	13.9000	-4.467%	1	1,210	+87.914%
2025-10-22	14.5500	14.5500	14.5500	14.5500	+5.282%	7	1,210	+79.519%
2025-10-21	13.9900	14.1000	13.8200	13.8200	-0.217%	35	1,203	+89.001%
2025-10-20	13.9000	13.9800	13.6700	13.8500	-6.038%	13	1,189	+88.592%
2025-10-17	15.1200	15.1200	14.7400	14.7400	+3.803%	36	1,190	+77.205%
2025-10-16	13.7000	14.2000	13.7000	14.2000	+5.970%	9	1,161	+83.944%
2025-10-14	13.6500	13.6500	13.2800	13.4000	+3.876%	8	1,156	+94.925%
2025-10-13	12.9000	12.9000	12.9000	12.9000	+3.698%	1	1,155	+102.481%
2025-10-10	11.8600	12.4400	11.8600	12.4400	+7.241%	11	1,154	+109.968%
2025-10-09	11.6000	11.6000	11.6000	11.6000	+3.111%	1	1,143	+125.172%
2025-10-08	11.3300	11.3300	11.2500	11.2500	-2.174%	50	1,142	+132.178%
2025-10-07	10.8500	11.5000	10.8500	11.5000	+9.316%	19	1,143	+127.130%
2025-10-06	10.2700	10.5200	10.2700	10.5200	-1.682%	5	1,138	+148.289%
2025-10-03	10.8000	10.8000	10.5200	10.7000	-1.654%	35	1,137	+144.112%
2025-10-02	10.9800	11.0000	10.8800	10.8800	-1.982%	7	1,116	+140.074%
2025-10-01	11.1900	11.1900	11.1000	11.1000	-6.723%	27	1,112	+135.315%
2025-09-30	11.7400	11.9000	11.7400	11.9000	+2.146%	402	1,089	+119.496%
2025-09-29	11.7300	11.7300	11.6500	11.6500	-7.171%	51	1,292	+124.206%
2025-09-26	12.4000	12.5500	12.4000	12.5500	+7.357%	50	1,242	+108.127%
2025-09-24	11.7000	11.7000	11.6000	11.6900	-1.516%	67	1,192	+123.439%
2025-09-22	11.7500	11.8700	11.7500	11.8700	+6.457%	9	1,140	+120.051%
2025-09-19	11.1500	11.1500	11.1500	11.1500	+3.050%	1	1,131	+134.260%
2025-09-18	10.8200	10.8200	10.8200	10.8200	-3.651%	5	1,131	+141.405%
2025-09-17	11.2600	11.2600	11.2000	11.2300	-0.178%	55	1,131	+132.591%
2025-09-16	11.3500	11.3500	11.2500	11.2500	-0.881%	20	1,091	+132.178%
2025-09-15	11.4000	11.4000	11.3500	11.3500	-0.088%	80	1,081	+130.132%
2025-09-11	11.3600	11.3600	11.3600	11.3600	-2.740%	1	1,032	+129.930%
2025-09-10	11.5500	11.6800	11.5500	11.6800	-1.849%	16	1,031	+123.630%
2025-09-09	11.9000	11.9000	11.9000	11.9000	-5.405%	1	1,032	+119.496%
2025-09-02	12.5800	12.5800	12.5800	12.5800	+4.139%	1	1,032	+107.631%
2025-08-28	11.9100	12.0800	11.9100	12.0800	-5.699%	1,004	1,032	+116.225%
2025-08-26	12.8100	12.8100	12.8100	12.8100	+3.725%	1	30	+103.903%
2025-08-21	12.2000	12.3500	12.2000	12.3500	+2.490%	11	30	+111.498%
2025-08-20	12.0500	12.0500	12.0500	12.0500	+4.329%	1	19	+116.763%
2025-08-18	11.5800	11.5800	11.5500	11.5500	+0.522%	2	18	+126.147%
2025-08-14	11.4900	11.4900	11.4900	11.4900	+1.323%	2	16	+127.328%
2025-08-07	11.3400	11.3400	11.3400	11.3400	-5.892%	1	14	+130.335%
2025-08-05	12.2400	12.2400	12.0500	12.0500	0.000%	6	13	+116.763%
2025-08-04	12.0500	12.0500	12.0500	12.0500	-0.248%	5	7	+116.763%
2025-08-01	11.9800	12.0800	11.9800	12.0800	0.000%	2	0	+116.225%

.dark-mode .tP3C84{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tP3C84{ 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