IBIT270617P00065000
IBIT Jun 17 2027 65.00 Put
optionOPRA
InactiveOct 8, 2026
19.90USD+8.743%(+1.60)2Vol6,204OI
IBIT270617P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 19.22 | 19.90 | 19.22 | 19.90 | +8.743% | 2 | 6,202 | 0.000% |
| 2026-09-23 | 18.30 | 18.30 | 18.30 | 18.30 | +4.274% | 1 | 6,201 | +8.743% |
| 2026-09-22 | 17.55 | 17.55 | 17.55 | 17.55 | -2.283% | 1 | 6,200 | +13.390% |
| 2026-09-21 | 18.05 | 18.05 | 17.96 | 17.96 | -18.549% | 8 | 6,202 | +10.802% |
| 2026-09-17 | 22.05 | 22.05 | 22.05 | 22.05 | -2.606% | 12 | 6,198 | -9.751% |
| 2026-09-16 | 22.47 | 22.64 | 22.45 | 22.64 | +0.846% | 8 | 6,204 | -12.102% |
| 2026-09-15 | 22.25 | 22.45 | 22.25 | 22.45 | +7.416% | 26 | 6,179 | -11.359% |
| 2026-09-14 | 20.90 | 20.90 | 20.90 | 20.90 | -1.182% | 7 | 6,173 | -4.785% |
| 2026-09-11 | 21.18 | 21.18 | 21.05 | 21.15 | +6.015% | 10 | 6,168 | -5.910% |
| 2026-09-03 | 20.00 | 20.00 | 19.95 | 19.95 | -5.674% | 36 | 6,175 | -0.251% |
| 2026-08-31 | 21.52 | 21.52 | 21.15 | 21.15 | +1.439% | 2 | 6,174 | -5.910% |
| 2026-08-27 | 20.85 | 20.85 | 20.85 | 20.85 | -2.205% | 1 | 6,174 | -4.556% |
| 2026-08-25 | 21.32 | 21.32 | 21.32 | 21.32 | +0.709% | 1 | 6,174 | -6.660% |
| 2026-08-24 | 21.19 | 21.19 | 21.17 | 21.17 | -3.860% | 10 | 6,164 | -5.999% |
| 2026-08-21 | 21.99 | 22.02 | 21.99 | 22.02 | -15.954% | 3 | 6,161 | -9.628% |
| 2026-08-19 | 26.20 | 26.20 | 26.20 | 26.20 | -7.811% | 35 | 6,126 | -24.046% |
| 2026-07-30 | 28.07 | 28.42 | 28.07 | 28.42 | +0.780% | 2,005 | 6,126 | -29.979% |
| 2026-07-27 | 28.20 | 28.20 | 28.20 | 28.20 | -10.305% | 1 | 6,126 | -29.433% |
| 2026-06-29 | 31.44 | 31.44 | 31.44 | 31.44 | +1.256% | 2 | 12,312 | -36.705% |
| 2026-06-26 | 31.05 | 31.05 | 31.05 | 31.05 | -0.608% | 3 | 12,312 | -35.910% |
| 2026-06-25 | 30.55 | 31.24 | 30.55 | 31.24 | -0.160% | 10,501 | 12,672 | -36.300% |
| 2026-06-24 | 31.29 | 31.29 | 31.29 | 31.29 | +5.247% | 13,600 | 40,516 | -36.401% |
| 2026-06-23 | 29.73 | 29.73 | 29.73 | 29.73 | +5.239% | 1 | 50,324 | -33.064% |
| 2026-06-22 | 28.25 | 28.25 | 28.25 | 28.25 | -3.682% | 4 | 50,320 | -29.558% |
| 2026-06-18 | 29.33 | 29.33 | 29.33 | 29.33 | +7.633% | 1 | 50,319 | -32.151% |
| 2026-06-15 | 27.40 | 27.40 | 27.25 | 27.25 | -6.614% | 9 | 50,338 | -26.972% |
| 2026-06-12 | 29.32 | 29.32 | 29.18 | 29.18 | -2.408% | 2 | 50,336 | -31.803% |
| 2026-06-10 | 29.90 | 29.90 | 29.90 | 29.90 | -1.483% | 1 | 50,335 | -33.445% |
| 2026-06-09 | 29.45 | 30.35 | 29.00 | 30.35 | +4.331% | 71 | 50,276 | -34.432% |
| 2026-06-08 | 29.09 | 29.09 | 29.09 | 29.09 | -7.031% | 3 | 50,273 | -31.592% |
| 2026-06-05 | 30.67 | 31.29 | 30.67 | 31.29 | +8.158% | 7 | 50,271 | -36.401% |
| 2026-06-04 | 28.93 | 28.93 | 28.93 | 28.93 | +14.802% | 1 | 50,270 | -31.213% |
| 2026-06-01 | 25.20 | 25.20 | 25.20 | 25.20 | +11.258% | 1 | 50,271 | -21.032% |
| 2026-05-22 | 22.65 | 22.65 | 22.65 | 22.65 | -1.479% | 10 | 50,281 | -12.141% |
| 2026-05-18 | 22.99 | 22.99 | 22.99 | 22.99 | +10.635% | 1 | 50,282 | -13.441% |
| 2026-05-11 | 20.78 | 20.78 | 20.78 | 20.78 | -16.546% | 1 | 50,283 | -4.235% |
| 2026-04-10 | 24.90 | 24.90 | 24.90 | 24.90 | -8.220% | 1 | 50,283 | -20.080% |
| 2026-03-20 | 27.13 | 27.13 | 27.13 | 27.13 | -0.037% | 10 | 50,282 | -26.649% |
| 2026-03-10 | 26.40 | 27.14 | 26.40 | 27.14 | -1.667% | 12 | 50,292 | -26.676% |
| 2026-03-03 | 27.60 | 27.60 | 27.60 | 27.60 | -0.684% | 1 | 50,282 | -27.899% |
| 2026-03-02 | 27.79 | 27.79 | 27.79 | 27.79 | -1.871% | 2 | 50,281 | -28.392% |
| 2026-02-26 | 28.32 | 28.32 | 28.32 | 28.32 | +2.646% | 2 | 50,279 | -29.732% |
| 2026-02-25 | 27.59 | 27.59 | 27.59 | 27.59 | -6.475% | 1 | 50,278 | -27.872% |
| 2026-02-24 | 29.88 | 29.88 | 29.45 | 29.50 | -0.169% | 14 | 50,278 | -32.542% |
| 2026-02-23 | 29.55 | 29.55 | 29.55 | 29.55 | +4.233% | 3 | 50,288 | -32.657% |
| 2026-02-18 | 28.35 | 28.35 | 28.35 | 28.35 | +3.505% | 2 | 50,285 | -29.806% |
| 2026-02-10 | 27.39 | 27.39 | 27.39 | 27.39 | +1.482% | 1 | 50,766 | -27.346% |
| 2026-02-09 | 26.99 | 26.99 | 26.99 | 26.99 | -0.479% | 5 | 50,765 | -26.269% |
| 2026-02-06 | 27.12 | 27.12 | 27.12 | 27.12 | -6.159% | 10 | 50,760 | -26.622% |
| 2026-02-05 | 27.39 | 28.90 | 27.38 | 28.90 | +11.540% | 48 | 50,750 | -31.142% |
| 2026-02-04 | 25.53 | 26.65 | 25.53 | 25.91 | +7.958% | 11,423 | 50,794 | -23.196% |
| 2026-02-02 | 24.00 | 24.00 | 24.00 | 24.00 | +9.790% | 1 | 50,897 | -17.083% |
| 2026-01-30 | 22.10 | 22.10 | 21.86 | 21.86 | +1.204% | 27 | 50,896 | -8.966% |
| 2026-01-29 | 20.32 | 21.60 | 20.31 | 21.60 | +10.486% | 54 | 50,891 | -7.870% |
| 2026-01-23 | 19.85 | 19.85 | 19.55 | 19.55 | -0.509% | 4 | 50,949 | +1.790% |
| 2026-01-22 | 19.65 | 19.65 | 19.65 | 19.65 | -3.676% | 2 | 50,949 | +1.272% |
| 2026-01-21 | 20.40 | 20.40 | 20.40 | 20.40 | +12.397% | 28 | 50,949 | -2.451% |
| 2026-01-16 | 18.10 | 18.15 | 18.10 | 18.15 | +3.419% | 25 | 50,916 | +9.642% |
| 2026-01-15 | 17.85 | 17.85 | 17.55 | 17.55 | 0.000% | 136 | 50,916 | +13.390% |
| 2026-01-14 | 17.85 | 17.85 | 17.55 | 17.55 | -4.360% | 6 | 50,881 | +13.390% |
| 2026-01-13 | 18.35 | 18.35 | 18.35 | 18.35 | -5.849% | 10 | 50,880 | +8.447% |
| 2026-01-07 | 19.30 | 19.49 | 19.25 | 19.49 | +2.850% | 8 | 50,890 | +2.104% |
| 2026-01-06 | 18.95 | 18.95 | 18.95 | 18.95 | +2.211% | 18 | 50,891 | +5.013% |
| 2026-01-05 | 18.70 | 18.70 | 18.54 | 18.54 | -6.269% | 10 | 50,891 | +7.335% |
| 2026-01-02 | 19.78 | 19.78 | 19.78 | 19.78 | -3.887% | 3 | 50,901 | +0.607% |
| 2025-12-31 | 20.58 | 20.58 | 20.58 | 20.58 | -2.233% | 1 | 50,897 | -3.304% |
| 2025-12-23 | 21.05 | 21.05 | 21.05 | 21.05 | +3.695% | 10 | 50,897 | -5.463% |
| 2025-12-22 | 20.30 | 20.30 | 20.30 | 20.30 | -8.559% | 24 | 50,883 | -1.970% |
| 2025-12-18 | 20.80 | 22.20 | 20.80 | 22.20 | +3.016% | 236 | 50,883 | -10.360% |
| 2025-12-17 | 21.50 | 21.55 | 21.50 | 21.55 | +2.133% | 31 | 50,883 | -7.657% |
| 2025-12-16 | 21.38 | 21.38 | 21.10 | 21.10 | -2.765% | 15 | 50,882 | -5.687% |
| 2025-12-15 | 21.70 | 21.70 | 21.70 | 21.70 | +9.596% | 17 | 50,883 | -8.295% |
| 2025-12-09 | 19.80 | 19.80 | 19.80 | 19.80 | -3.977% | 25 | 50,883 | +0.505% |
| 2025-12-08 | 20.62 | 20.62 | 20.62 | 20.62 | +1.078% | 2 | 50,858 | -3.492% |
| 2025-12-05 | 20.45 | 20.45 | 20.40 | 20.40 | +0.990% | 66 | 50,860 | -2.451% |
| 2025-12-04 | 20.26 | 20.26 | 20.20 | 20.20 | +0.498% | 20 | 50,860 | -1.485% |
| 2025-12-03 | 20.10 | 20.10 | 20.10 | 20.10 | -3.039% | 10 | 50,860 | -0.995% |
| 2025-12-02 | 20.65 | 20.80 | 20.65 | 20.73 | -4.470% | 3 | 50,850 | -4.004% |
| 2025-11-26 | 21.70 | 21.70 | 21.70 | 21.70 | -1.810% | 1 | 50,848 | -8.295% |
| 2025-11-25 | 22.10 | 22.10 | 22.10 | 22.10 | +0.455% | 1 | 50,848 | -9.955% |
| 2025-11-24 | 22.15 | 22.20 | 22.00 | 22.00 | -5.132% | 82 | 50,848 | -9.545% |
| 2025-11-21 | 22.80 | 23.45 | 22.70 | 23.19 | +4.695% | 254 | 50,783 | -14.187% |
| 2025-11-20 | 20.80 | 22.20 | 20.80 | 22.15 | +9.113% | 10,277 | 50,792 | -10.158% |
| 2025-11-19 | 20.30 | 20.30 | 20.30 | 20.30 | +0.744% | 11 | 40,767 | -1.970% |
| 2025-11-18 | 20.60 | 20.65 | 20.15 | 20.15 | -1.946% | 566 | 40,767 | -1.241% |
| 2025-11-17 | 19.30 | 20.55 | 19.30 | 20.55 | +6.202% | 513 | 41,267 | -3.163% |
| 2025-11-14 | 19.15 | 19.35 | 18.90 | 19.35 | +6.906% | 7 | 41,757 | +2.842% |
| 2025-11-13 | 18.00 | 18.11 | 18.00 | 18.10 | +0.836% | 791 | 41,755 | +9.945% |
| 2025-11-12 | 17.90 | 18.00 | 17.85 | 17.95 | +2.865% | 138 | 41,729 | +10.864% |
| 2025-11-11 | 17.40 | 17.45 | 17.40 | 17.45 | +4.117% | 51 | 41,729 | +14.040% |
| 2025-11-10 | 16.78 | 16.78 | 16.76 | 16.76 | -4.501% | 10 | 41,729 | +18.735% |
| 2025-11-07 | 18.15 | 18.20 | 17.55 | 17.55 | -1.955% | 20,075 | 41,729 | +13.390% |
| 2025-11-06 | 18.05 | 18.05 | 17.90 | 17.90 | +4.070% | 28 | 21,781 | +11.173% |
| 2025-11-05 | 17.20 | 17.20 | 17.20 | 17.20 | -5.234% | 28 | 21,780 | +15.698% |
| 2025-11-04 | 17.97 | 18.15 | 17.97 | 18.15 | +13.084% | 4 | 21,773 | +9.642% |
| 2025-10-31 | 16.00 | 16.05 | 15.85 | 16.05 | -3.313% | 10 | 21,771 | +23.988% |
| 2025-10-30 | 16.57 | 16.70 | 16.57 | 16.60 | +4.337% | 51 | 21,765 | +19.880% |
| 2025-10-29 | 15.69 | 16.04 | 15.68 | 15.91 | +4.878% | 41 | 21,765 | +25.079% |
| 2025-10-28 | 15.17 | 15.17 | 15.17 | 15.17 | -2.444% | 6 | 21,738 | +31.180% |
| 2025-10-27 | 15.55 | 15.55 | 15.55 | 15.55 | -6.550% | 1 | 21,733 | +27.974% |
| 2025-10-24 | 16.72 | 16.72 | 16.64 | 16.64 | -5.185% | 2 | 21,733 | +19.591% |
| 2025-10-22 | 17.37 | 17.55 | 17.35 | 17.55 | +3.235% | 20 | 21,732 | +13.390% |
| 2025-10-20 | 17.00 | 17.00 | 17.00 | 17.00 | -4.762% | 2 | 21,722 | +17.059% |
| 2025-10-17 | 17.80 | 17.85 | 17.60 | 17.85 | +8.511% | 20,002 | 21,722 | +11.485% |
| 2025-10-16 | 16.45 | 16.45 | 16.45 | 16.45 | +2.174% | 1 | 1,729 | +20.973% |
| 2025-10-14 | 16.10 | 16.10 | 16.10 | 16.10 | +5.091% | 125 | 1,729 | +23.602% |
| 2025-10-13 | 15.35 | 15.60 | 15.32 | 15.32 | +0.723% | 145 | 1,744 | +29.896% |
| 2025-10-10 | 15.06 | 15.21 | 15.06 | 15.21 | +10.618% | 6 | 1,724 | +30.835% |
| 2025-10-08 | 13.73 | 13.75 | 13.73 | 13.75 | -1.150% | 202 | 1,728 | +44.727% |
| 2025-10-07 | 14.01 | 14.01 | 13.91 | 13.91 | +8.081% | 2 | 1,742 | +43.063% |
| 2025-10-06 | 12.85 | 12.87 | 12.85 | 12.87 | -0.233% | 42 | 1,740 | +54.623% |
| 2025-10-03 | 13.23 | 13.23 | 12.90 | 12.90 | -2.273% | 22 | 1,713 | +54.264% |
| 2025-10-02 | 13.32 | 13.32 | 13.20 | 13.20 | -8.966% | 35 | 1,701 | +50.758% |
| 2025-09-30 | 14.50 | 14.50 | 14.50 | 14.50 | +0.975% | 100 | 1,701 | +37.241% |
| 2025-09-29 | 14.37 | 14.37 | 14.34 | 14.36 | -6.144% | 16 | 1,708 | +38.579% |
| 2025-09-26 | 15.15 | 15.35 | 15.15 | 15.30 | +1.325% | 51 | 1,698 | +30.065% |
| 2025-09-25 | 14.90 | 15.10 | 14.90 | 15.10 | +5.521% | 10 | 1,698 | +31.788% |
| 2025-09-24 | 14.33 | 14.40 | 14.20 | 14.31 | -2.321% | 93 | 1,705 | +39.064% |
| 2025-09-22 | 14.65 | 14.65 | 14.65 | 14.65 | +7.091% | 1 | 1,707 | +35.836% |
| 2025-09-19 | 13.68 | 13.68 | 13.68 | 13.68 | +2.857% | 1 | 1,708 | +45.468% |
| 2025-09-18 | 13.40 | 13.40 | 13.30 | 13.30 | -3.132% | 6 | 1,707 | +49.624% |
| 2025-09-17 | 13.85 | 13.85 | 13.72 | 13.73 | -1.223% | 50 | 1,702 | +44.938% |
| 2025-09-15 | 14.00 | 14.00 | 13.90 | 13.90 | -0.358% | 75 | 1,692 | +43.165% |
| 2025-09-11 | 13.95 | 13.95 | 13.95 | 13.95 | -1.553% | 5 | 1,642 | +42.652% |
| 2025-09-10 | 14.17 | 14.17 | 14.17 | 14.17 | -2.879% | 20 | 1,637 | +40.438% |
| 2025-09-08 | 14.59 | 14.59 | 14.59 | 14.59 | -5.566% | 5 | 1,617 | +36.395% |
| 2025-08-26 | 15.45 | 15.45 | 15.45 | 15.45 | +2.183% | 1 | 1,611 | +28.803% |
| 2025-08-25 | 15.12 | 15.12 | 15.12 | 15.12 | +5.734% | 5 | 1,611 | +31.614% |
| 2025-08-22 | 14.30 | 14.30 | 14.30 | 14.30 | -2.055% | 1 | 1,606 | +39.161% |
| 2025-08-19 | 14.60 | 14.60 | 14.60 | 14.60 | +5.036% | 600 | 1,605 | +36.301% |
| 2025-08-15 | 13.90 | 13.90 | 13.90 | 13.90 | +4.827% | 1 | 1,005 | +43.165% |
| 2025-08-13 | 13.45 | 13.45 | 13.26 | 13.26 | -3.564% | 2 | 1,005 | +50.075% |
| 2025-08-12 | 13.65 | 13.75 | 13.65 | 13.75 | +1.852% | 3 | 1,006 | +44.727% |
| 2025-08-11 | 13.50 | 13.50 | 13.50 | 13.50 | -2.878% | 1 | 1,003 | +47.407% |
| 2025-08-07 | 13.90 | 13.90 | 13.90 | 13.90 | -4.467% | 1 | 1,003 | +43.165% |
| 2025-08-06 | 14.55 | 14.55 | 14.55 | 14.55 | -1.356% | 1,000 | 1,002 | +36.770% |
| 2025-08-05 | 14.83 | 14.83 | 14.75 | 14.75 | 0.000% | 2 | 2 | +34.915% |