Dark

IBIT20271217P15
IBIT Dec 17 2027 15.00 Put (IBIT271217P00015000)
option OPRA

EOD

Jun 30, 2026

0.9800-7.547%(-0.0800)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.9900	1.0000	0.9800	0.9800	-7.547%	272	1,148	0.000%
2026-06-25	1.0600	1.0600	1.0600	1.0600	+3.922%	1	1,201	-7.547%
2026-06-23	1.0200	1.0200	1.0200	1.0200	+4.082%	2	1,201	-3.922%
2026-06-18	0.9800	0.9800	0.9800	0.9800	+2.083%	1	1,199	0.000%
2026-06-15	0.8900	0.9600	0.8900	0.9600	-11.927%	55	1,199	+2.083%
2026-06-12	1.0900	1.0900	1.0900	1.0900	-2.679%	1	1,244	-10.092%
2026-06-08	1.0700	1.1200	1.0700	1.1200	-8.197%	151	1,319	-12.500%
2026-06-05	1.1800	1.2200	1.1800	1.2200	+0.826%	4	1,245	-19.672%
2026-06-04	1.1600	1.2100	1.0900	1.2100	+10.000%	106	1,243	-19.008%
2026-06-03	1.1100	1.1100	1.1000	1.1000	+10.000%	6	1,232	-10.909%
2026-06-02	1.2400	1.2400	1.0000	1.0000	+5.263%	2	1,232	-2.000%
2026-06-01	0.9500	0.9500	0.9500	0.9500	+2.151%	1	1,233	+3.158%
2026-05-29	0.9300	0.9300	0.9300	0.9300	+5.682%	30	1,233	+5.376%
2026-05-22	0.8900	0.8900	0.8800	0.8800	-9.278%	250	1,263	+11.364%
2026-05-18	0.9700	0.9800	0.9600	0.9700	0.000%	511	1,123	+1.031%
2026-05-15	0.9700	0.9700	0.9700	0.9700	-2.020%	50	1,131	+1.031%
2026-05-05	1.0300	1.0300	0.9900	0.9900	-2.941%	85	1,400	-1.010%
2026-05-04	1.0200	1.0200	1.0200	1.0200	-4.673%	1	1,388	-3.922%
2026-04-30	1.1000	1.1000	1.0600	1.0700	0.000%	112	1,388	-8.411%
2026-04-28	1.0700	1.0700	1.0700	1.0700	-2.727%	10	1,450	-8.411%
2026-04-27	1.0900	1.1000	1.0900	1.1000	+3.774%	21	1,440	-10.909%
2026-04-23	1.0600	1.0600	1.0600	1.0600	-5.357%	10	1,450	-7.547%
2026-04-21	1.1200	1.1200	1.1200	1.1200	+0.901%	10	1,440	-12.500%
2026-04-20	1.1100	1.1100	1.1100	1.1100	-8.264%	1	1,440	-11.712%
2026-04-16	1.2100	1.2100	1.2100	1.2100	+0.833%	5	1,441	-19.008%
2026-04-14	1.1800	1.2000	1.1800	1.2000	-8.397%	21	1,446	-18.333%
2026-04-09	1.3300	1.3700	1.3100	1.3100	-10.884%	133	1,434	-25.191%
2026-04-06	1.4600	1.4700	1.4600	1.4700	-3.922%	10	1,377	-33.333%
2026-03-11	1.5300	1.5300	1.5300	1.5300	+2.685%	1	1,373	-35.948%
2026-03-10	1.4900	1.4900	1.4900	1.4900	-4.487%	1	1,374	-34.228%
2026-03-09	1.5700	1.5700	1.5600	1.5600	-0.637%	8	1,373	-37.179%
2026-03-06	1.5700	1.5700	1.5700	1.5700	+9.028%	10	1,384	-37.580%
2026-03-04	1.4800	1.4900	1.4400	1.4400	-5.882%	39	1,389	-31.944%
2026-03-02	1.5700	1.5700	1.5300	1.5300	-1.923%	109	1,377	-35.948%
2026-02-26	1.5600	1.5600	1.5600	1.5600	-0.637%	1	1,337	-37.179%
2026-02-25	1.5800	1.5800	1.5700	1.5700	-8.187%	11	1,337	-37.580%
2026-02-24	1.7100	1.7100	1.7100	1.7100	+11.039%	1	1,337	-42.690%
2026-02-20	1.5800	1.5800	1.5400	1.5400	-5.521%	6	1,336	-36.364%
2026-02-18	1.6200	1.6300	1.6200	1.6300	+4.487%	181	1,330	-39.877%
2026-02-13	1.5600	1.5600	1.5600	1.5600	-5.455%	10	1,150	-37.179%
2026-02-12	1.6500	1.6500	1.6500	1.6500	-1.198%	2	1,150	-40.606%
2026-02-11	1.7000	1.7000	1.6700	1.6700	+0.602%	96	1,148	-41.317%
2026-02-09	1.6600	1.6600	1.6600	1.6600	0.000%	1	1,077	-40.964%
2026-02-06	1.6900	1.6900	1.6600	1.6600	-13.542%	11	1,077	-40.964%
2026-02-05	1.6400	1.9200	1.6400	1.9200	+39.130%	549	1,071	-48.958%
2026-02-04	1.3700	1.3800	1.3700	1.3800	+8.661%	23	665	-28.986%
2026-02-02	1.2700	1.2700	1.2700	1.2700	+17.593%	1	665	-22.835%
2026-01-27	1.0800	1.0900	1.0800	1.0800	-0.917%	12	664	-9.259%
2026-01-21	1.0900	1.0900	1.0900	1.0900	0.000%	2	668	-10.092%
2026-01-20	1.0800	1.1100	1.0800	1.0900	+7.921%	23	668	-10.092%
2026-01-15	1.0300	1.0300	0.9900	1.0100	0.000%	14	660	-2.970%
2026-01-14	1.0100	1.0100	1.0100	1.0100	-8.182%	10	654	-2.970%
2026-01-08	1.1000	1.1000	1.1000	1.1000	+0.917%	10	644	-10.909%
2026-01-06	1.0800	1.0900	1.0800	1.0900	+0.926%	14	634	-10.092%
2026-01-05	1.0900	1.0900	1.0800	1.0800	-10.744%	13	607	-9.259%
2025-12-26	1.2100	1.2100	1.2100	1.2100	+5.217%	1	607	-19.008%
2025-12-22	1.1200	1.1500	1.1200	1.1500	-4.167%	15	606	-14.783%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-3.226%	3	593	-18.333%
2025-12-15	1.2400	1.2400	1.2400	1.2400	+7.826%	1	593	-20.968%
2025-12-10	1.1500	1.1500	1.1500	1.1500	0.000%	2	593	-14.783%
2025-12-03	1.1500	1.1500	1.1500	1.1500	-2.542%	1	591	-14.783%
2025-12-02	1.1900	1.1900	1.1800	1.1800	-4.839%	3	590	-16.949%
2025-11-26	1.2400	1.2400	1.2400	1.2400	-0.800%	1	591	-20.968%
2025-11-25	1.2500	1.2500	1.2500	1.2500	0.000%	2	591	-21.600%
2025-11-24	1.2400	1.2600	1.2400	1.2500	+2.459%	5	589	-21.600%
2025-11-20	1.2200	1.2200	1.2200	1.2200	+1.667%	1	586	-19.672%
2025-11-19	1.2200	1.2200	1.2000	1.2000	+9.091%	15	586	-18.333%
2025-11-14	1.1000	1.1000	1.1000	1.1000	+17.021%	16	586	-10.909%
2025-10-30	0.9400	0.9400	0.9400	0.9400	+2.174%	3	570	+4.255%
2025-10-29	0.9200	0.9200	0.9200	0.9200	-5.155%	7	567	+6.522%
2025-10-27	0.9700	0.9700	0.9700	0.9700	-8.491%	1	567	+1.031%
2025-10-21	1.0600	1.0600	1.0600	1.0600	0.000%	1	567	-7.547%
2025-10-20	1.0400	1.0600	1.0400	1.0600	-3.636%	2	567	-7.547%
2025-10-17	1.1000	1.1000	1.1000	1.1000	+3.774%	1	565	-10.909%
2025-10-16	1.0100	1.0600	1.0100	1.0600	+9.278%	5	564	-7.547%
2025-10-14	0.9700	0.9700	0.9700	0.9700	+4.301%	1	561	+1.031%
2025-10-13	0.9300	0.9300	0.9300	0.9300	+1.087%	10	561	+5.376%
2025-10-10	0.8700	0.9200	0.8700	0.9200	+10.843%	5	555	+6.522%
2025-10-06	0.8200	0.8300	0.8100	0.8300	+1.220%	1,001	551	+18.072%
2025-09-24	0.8200	0.8200	0.8200	0.8200	+9.333%	1	1,148	+19.512%
2025-09-16	0.7500	0.7500	0.7500	0.7500	-3.846%	1	1,147	+30.667%
2025-09-12	0.7800	0.7800	0.7800	0.7800	-3.704%	1	1,146	+25.641%
2025-09-03	0.8000	0.8200	0.8000	0.8100	-1.220%	1,005	1,147	+20.988%
2025-08-29	0.8500	0.8500	0.8200	0.8200	-3.529%	10	147	+19.512%
2025-08-25	0.8500	0.8500	0.8500	0.8500	+2.410%	1	147	+15.294%
2025-08-19	0.8300	0.8300	0.8300	0.8300	+2.469%	1	147	+18.072%
2025-08-14	0.8100	0.8100	0.8100	0.8100	+1.250%	5	147	+20.988%
2025-08-12	0.8000	0.8000	0.8000	0.8000	0.000%	19	142	+22.500%
2025-08-11	0.8000	0.8000	0.8000	0.8000	+1.266%	54	123	+22.500%
2025-08-08	0.7900	0.7900	0.7900	0.7900	-3.659%	20	74	+24.051%
2025-08-01	0.8000	0.8200	0.8000	0.8200	+9.333%	26	54	+19.512%
2025-07-31	0.7500	0.7500	0.7500	0.7500	-8.537%	1	49	+30.667%
2025-07-16	0.8200	0.8200	0.8200	0.8200	-10.870%	1	49	+19.512%
2025-07-02	0.9200	0.9200	0.9200	0.9200	-8.000%	1	48	+6.522%
2025-06-25	1.0000	1.0000	1.0000	1.0000	+3.093%	18	48	-2.000%
2025-06-24	1.0000	1.0000	0.9700	0.9700	+2.105%	21	48	+1.031%
2025-06-17	0.9500	0.9500	0.9500	0.9500	-6.863%	1	48	+3.158%
2025-06-04	1.0200	1.0200	1.0200	1.0200	0.000%	10	49	-3.922%
2025-06-02	1.0200	1.0200	1.0200	1.0200	-4.673%	1	43	-3.922%
2025-05-30	1.0700	1.0700	1.0700	1.0700	-2.727%	2	43	-8.411%
2025-05-15	1.0500	1.1000	1.0500	1.1000	-15.385%	17	43	-10.909%
2025-04-11	1.2900	1.3000	1.2900	1.3000	-3.704%	22	36	-24.615%
2025-04-09	1.5000	1.5000	1.3500	1.3500	-10.000%	21	25	-27.407%
2025-04-08	1.5000	1.5000	1.5000	1.5000	+20.000%	1	5	-34.667%
2025-04-04	1.2500	1.2500	1.2500	1.2500	-0.794%	6	4	-21.600%
2025-04-01	1.2600	1.2600	1.2600	1.2600	0.000%	1	0	-22.222%

.dark-mode .Q6MvP2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q6MvP2{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P15IBIT Dec 17 2027 15.00 Put (IBIT271217P00015000)option OPRA

IBIT20271217P15
IBIT Dec 17 2027 15.00 Put (IBIT271217P00015000)
option OPRA