Dark

IBIT20270617P65
IBIT Jun 17 2027 65.00 Put (IBIT270617P00065000)
option OPRA

EOD

Jun 29, 2026

31.44+1.256%(+0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	31.4400	31.4400	31.4400	31.4400	+1.256%	2	8,126	0.000%
2026-06-26	31.0500	31.0500	31.0500	31.0500	-0.608%	3	12,312	+1.256%
2026-06-25	30.5500	31.2400	30.5500	31.2400	-0.160%	10,501	12,312	+0.640%
2026-06-24	31.2900	31.2900	31.2900	31.2900	+5.247%	13,600	12,672	+0.479%
2026-06-23	29.7300	29.7300	29.7300	29.7300	+5.239%	1	40,516	+5.752%
2026-06-22	28.2500	28.2500	28.2500	28.2500	-3.682%	4	50,324	+11.292%
2026-06-18	29.3300	29.3300	29.3300	29.3300	+7.633%	1	50,347	+7.194%
2026-06-15	27.4000	27.4000	27.2500	27.2500	-6.614%	9	50,347	+15.376%
2026-06-12	29.3200	29.3200	29.1800	29.1800	-2.408%	2	50,338	+7.745%
2026-06-10	29.9000	29.9000	29.9000	29.9000	-1.483%	1	50,336	+5.151%
2026-06-09	29.4500	30.3500	29.0000	30.3500	+4.331%	71	50,335	+3.591%
2026-06-08	29.0900	29.0900	29.0900	29.0900	-7.031%	3	50,276	+8.078%
2026-06-05	30.6700	31.2900	30.6700	31.2900	+8.158%	7	50,273	+0.479%
2026-06-04	28.9300	28.9300	28.9300	28.9300	+14.802%	1	50,271	+8.676%
2026-06-01	25.2000	25.2000	25.2000	25.2000	+11.258%	1	50,271	+24.762%
2026-05-22	22.6500	22.6500	22.6500	22.6500	-1.479%	10	50,271	+38.808%
2026-05-18	22.9900	22.9900	22.9900	22.9900	+10.635%	1	50,281	+36.755%
2026-05-11	20.7800	20.7800	20.7800	20.7800	-16.546%	1	50,282	+51.299%
2026-04-10	24.9000	24.9000	24.9000	24.9000	-8.220%	1	50,283	+26.265%
2026-03-20	27.1300	27.1300	27.1300	27.1300	-0.037%	10	50,282	+15.886%
2026-03-10	26.4000	27.1400	26.4000	27.1400	-1.667%	12	50,292	+15.844%
2026-03-03	27.6000	27.6000	27.6000	27.6000	-0.684%	1	50,282	+13.913%
2026-03-02	27.7900	27.7900	27.7900	27.7900	-1.871%	2	50,281	+13.134%
2026-02-26	28.3200	28.3200	28.3200	28.3200	+2.646%	2	50,279	+11.017%
2026-02-25	27.5900	27.5900	27.5900	27.5900	-6.475%	1	50,278	+13.954%
2026-02-24	29.8800	29.8800	29.4500	29.5000	-0.169%	14	50,278	+6.576%
2026-02-23	29.5500	29.5500	29.5500	29.5500	+4.233%	3	50,288	+6.396%
2026-02-18	28.3500	28.3500	28.3500	28.3500	+3.505%	2	50,285	+10.899%
2026-02-10	27.3900	27.3900	27.3900	27.3900	+1.482%	1	50,766	+14.786%
2026-02-09	26.9900	26.9900	26.9900	26.9900	-0.479%	5	50,765	+16.488%
2026-02-06	27.1200	27.1200	27.1200	27.1200	-6.159%	10	50,760	+15.929%
2026-02-05	27.3900	28.9000	27.3800	28.9000	+11.540%	48	50,750	+8.789%
2026-02-04	25.5300	26.6500	25.5300	25.9100	+7.958%	11,423	50,794	+21.343%
2026-02-02	24.0000	24.0000	24.0000	24.0000	+9.790%	1	50,897	+31.000%
2026-01-30	22.1000	22.1000	21.8600	21.8600	+1.204%	27	50,896	+43.824%
2026-01-29	20.3200	21.6000	20.3100	21.6000	+10.486%	54	50,891	+45.556%
2026-01-23	19.8500	19.8500	19.5500	19.5500	-0.509%	4	50,949	+60.818%
2026-01-22	19.6500	19.6500	19.6500	19.6500	-3.676%	2	50,949	+60.000%
2026-01-21	20.4000	20.4000	20.4000	20.4000	+12.397%	28	50,949	+54.118%
2026-01-16	18.1000	18.1500	18.1000	18.1500	+3.419%	25	50,916	+73.223%
2026-01-15	17.8500	17.8500	17.5500	17.5500	0.000%	136	50,916	+79.145%
2026-01-14	17.8500	17.8500	17.5500	17.5500	-4.360%	6	50,881	+79.145%
2026-01-13	18.3500	18.3500	18.3500	18.3500	-5.849%	10	50,880	+71.335%
2026-01-07	19.3000	19.4900	19.2500	19.4900	+2.850%	8	50,890	+61.313%
2026-01-06	18.9500	18.9500	18.9500	18.9500	+2.211%	18	50,891	+65.910%
2026-01-05	18.7000	18.7000	18.5400	18.5400	-6.269%	10	50,891	+69.579%
2026-01-02	19.7800	19.7800	19.7800	19.7800	-3.887%	3	50,901	+58.948%
2025-12-31	20.5800	20.5800	20.5800	20.5800	-2.233%	1	50,897	+52.770%
2025-12-23	21.0500	21.0500	21.0500	21.0500	+3.695%	10	50,897	+49.359%
2025-12-22	20.3000	20.3000	20.3000	20.3000	-8.559%	24	50,883	+54.877%
2025-12-18	20.8000	22.2000	20.8000	22.2000	+3.016%	236	50,883	+41.622%
2025-12-17	21.5000	21.5500	21.5000	21.5500	+2.133%	31	50,883	+45.893%
2025-12-16	21.3800	21.3800	21.1000	21.1000	-2.765%	15	50,882	+49.005%
2025-12-15	21.7000	21.7000	21.7000	21.7000	+9.596%	17	50,883	+44.885%
2025-12-09	19.8000	19.8000	19.8000	19.8000	-3.977%	25	50,883	+58.788%
2025-12-08	20.6200	20.6200	20.6200	20.6200	+1.078%	2	50,858	+52.473%
2025-12-05	20.4500	20.4500	20.4000	20.4000	+0.990%	66	50,860	+54.118%
2025-12-04	20.2600	20.2600	20.2000	20.2000	+0.498%	20	50,860	+55.644%
2025-12-03	20.1000	20.1000	20.1000	20.1000	-3.039%	10	50,860	+56.418%
2025-12-02	20.6500	20.8000	20.6500	20.7300	-4.470%	3	50,850	+51.664%
2025-11-26	21.7000	21.7000	21.7000	21.7000	-1.810%	1	50,848	+44.885%
2025-11-25	22.1000	22.1000	22.1000	22.1000	+0.455%	1	50,848	+42.262%
2025-11-24	22.1500	22.2000	22.0000	22.0000	-5.132%	82	50,848	+42.909%
2025-11-21	22.8000	23.4500	22.7000	23.1900	+4.695%	254	50,783	+35.576%
2025-11-20	20.8000	22.2000	20.8000	22.1500	+9.113%	10,277	50,792	+41.941%
2025-11-19	20.3000	20.3000	20.3000	20.3000	+0.744%	11	40,767	+54.877%
2025-11-18	20.6000	20.6500	20.1500	20.1500	-1.946%	566	40,767	+56.030%
2025-11-17	19.3000	20.5500	19.3000	20.5500	+6.202%	513	41,267	+52.993%
2025-11-14	19.1500	19.3500	18.9000	19.3500	+6.906%	7	41,757	+62.481%
2025-11-13	18.0000	18.1100	18.0000	18.1000	+0.836%	791	41,755	+73.702%
2025-11-12	17.9000	18.0000	17.8500	17.9500	+2.865%	138	41,729	+75.153%
2025-11-11	17.4000	17.4500	17.4000	17.4500	+4.117%	51	41,729	+80.172%
2025-11-10	16.7800	16.7800	16.7600	16.7600	-4.501%	10	41,729	+87.589%
2025-11-07	18.1500	18.2000	17.5500	17.5500	-1.955%	20,075	41,729	+79.145%
2025-11-06	18.0500	18.0500	17.9000	17.9000	+4.070%	28	21,781	+75.642%
2025-11-05	17.2000	17.2000	17.2000	17.2000	-5.234%	28	21,780	+82.791%
2025-11-04	17.9700	18.1500	17.9700	18.1500	+13.084%	4	21,773	+73.223%
2025-10-31	16.0000	16.0500	15.8500	16.0500	-3.313%	10	21,771	+95.888%
2025-10-30	16.5700	16.7000	16.5700	16.6000	+4.337%	51	21,765	+89.398%
2025-10-29	15.6900	16.0400	15.6800	15.9100	+4.878%	41	21,765	+97.612%
2025-10-28	15.1700	15.1700	15.1700	15.1700	-2.444%	6	21,738	+107.251%
2025-10-27	15.5500	15.5500	15.5500	15.5500	-6.550%	1	21,733	+102.186%
2025-10-24	16.7200	16.7200	16.6400	16.6400	-5.185%	2	21,733	+88.942%
2025-10-22	17.3700	17.5500	17.3500	17.5500	+3.235%	20	21,732	+79.145%
2025-10-20	17.0000	17.0000	17.0000	17.0000	-4.762%	2	21,722	+84.941%
2025-10-17	17.8000	17.8500	17.6000	17.8500	+8.511%	20,002	21,722	+76.134%
2025-10-16	16.4500	16.4500	16.4500	16.4500	+2.174%	1	1,729	+91.125%
2025-10-14	16.1000	16.1000	16.1000	16.1000	+5.091%	125	1,729	+95.280%
2025-10-13	15.3500	15.6000	15.3200	15.3200	+0.723%	145	1,744	+105.222%
2025-10-10	15.0600	15.2100	15.0600	15.2100	+10.618%	6	1,724	+106.706%
2025-10-08	13.7300	13.7500	13.7300	13.7500	-1.150%	202	1,728	+128.655%
2025-10-07	14.0100	14.0100	13.9100	13.9100	+8.081%	2	1,742	+126.024%
2025-10-06	12.8500	12.8700	12.8500	12.8700	-0.233%	42	1,740	+144.289%
2025-10-03	13.2300	13.2300	12.9000	12.9000	-2.273%	22	1,713	+143.721%
2025-10-02	13.3200	13.3200	13.2000	13.2000	-8.966%	35	1,701	+138.182%
2025-09-30	14.5000	14.5000	14.5000	14.5000	+0.975%	100	1,701	+116.828%
2025-09-29	14.3700	14.3700	14.3400	14.3600	-6.144%	16	1,708	+118.942%
2025-09-26	15.1500	15.3500	15.1500	15.3000	+1.325%	51	1,698	+105.490%
2025-09-25	14.9000	15.1000	14.9000	15.1000	+5.521%	10	1,698	+108.212%
2025-09-24	14.3300	14.4000	14.2000	14.3100	-2.321%	93	1,705	+119.706%
2025-09-22	14.6500	14.6500	14.6500	14.6500	+7.091%	1	1,707	+114.608%
2025-09-19	13.6800	13.6800	13.6800	13.6800	+2.857%	1	1,708	+129.825%
2025-09-18	13.4000	13.4000	13.3000	13.3000	-3.132%	6	1,707	+136.391%
2025-09-17	13.8500	13.8500	13.7200	13.7300	-1.223%	50	1,702	+128.988%
2025-09-15	14.0000	14.0000	13.9000	13.9000	-0.358%	75	1,692	+126.187%
2025-09-11	13.9500	13.9500	13.9500	13.9500	-1.553%	5	1,642	+125.376%
2025-09-10	14.1700	14.1700	14.1700	14.1700	-2.879%	20	1,637	+121.877%
2025-09-08	14.5900	14.5900	14.5900	14.5900	-5.566%	5	1,617	+115.490%
2025-08-26	15.4500	15.4500	15.4500	15.4500	+2.183%	1	1,611	+103.495%
2025-08-25	15.1200	15.1200	15.1200	15.1200	+5.734%	5	1,611	+107.937%
2025-08-22	14.3000	14.3000	14.3000	14.3000	-2.055%	1	1,606	+119.860%
2025-08-19	14.6000	14.6000	14.6000	14.6000	+5.036%	600	1,605	+115.342%
2025-08-15	13.9000	13.9000	13.9000	13.9000	+4.827%	1	1,005	+126.187%
2025-08-13	13.4500	13.4500	13.2600	13.2600	-3.564%	2	1,005	+137.104%
2025-08-12	13.6500	13.7500	13.6500	13.7500	+1.852%	3	1,006	+128.655%
2025-08-11	13.5000	13.5000	13.5000	13.5000	-2.878%	1	1,003	+132.889%
2025-08-07	13.9000	13.9000	13.9000	13.9000	-4.467%	1	1,003	+126.187%
2025-08-06	14.5500	14.5500	14.5500	14.5500	-1.356%	1,000	1,002	+116.082%
2025-08-05	14.8300	14.8300	14.7500	14.7500	0.000%	2	2	+113.153%

.dark-mode .M68TVv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M68TVv{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617P65IBIT Jun 17 2027 65.00 Put (IBIT270617P00065000)option OPRA

IBIT20270617P65
IBIT Jun 17 2027 65.00 Put (IBIT270617P00065000)
option OPRA