Dark

IBIT20271217P25
IBIT Dec 17 2027 25.00 Put (IBIT271217P00025000)
option OPRA

EOD

Jul 1, 2026

3.20-1.538%(-0.05)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.1100	3.2000	3.1100	3.2000	-1.538%	20	2,750	0.000%
2026-06-30	3.2500	3.2500	3.2500	3.2500	+1.562%	10	2,743	-1.538%
2026-06-29	3.3400	3.3400	3.1900	3.2000	-7.246%	52	2,743	0.000%
2026-06-25	3.4700	3.4700	3.4500	3.4500	+1.471%	3	2,738	-7.246%
2026-06-24	3.4000	3.4000	3.4000	3.4000	+9.325%	1	2,736	-5.882%
2026-06-23	3.1100	3.1100	3.1100	3.1100	+5.782%	2	2,737	+2.894%
2026-06-22	3.0500	3.0500	2.9000	2.9400	-3.607%	23	2,735	+8.844%
2026-06-18	3.0000	3.0500	3.0000	3.0500	+7.774%	89	2,756	+4.918%
2026-06-16	2.8300	2.8300	2.8300	2.8300	+0.712%	1	2,756	+13.074%
2026-06-15	2.9000	2.9000	2.8100	2.8100	-14.848%	157	2,756	+13.879%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-1.493%	1	2,602	-3.030%
2026-06-10	3.3500	3.3500	3.3500	3.3500	-4.286%	1	2,602	-4.478%
2026-06-09	3.5400	3.5500	3.5000	3.5000	+2.941%	711	2,659	-8.571%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-12.145%	181	2,498	-5.882%
2026-06-05	3.6500	3.8700	3.6200	3.8700	+14.497%	139	2,340	-17.313%
2026-06-04	3.3700	3.3800	3.3700	3.3800	+9.032%	3	2,260	-5.325%
2026-06-03	3.0500	3.1000	3.0500	3.1000	+4.027%	5	2,259	+3.226%
2026-06-02	2.9400	2.9800	2.9200	2.9800	+11.194%	3	2,258	+7.383%
2026-06-01	2.6800	2.6800	2.6800	2.6800	+3.077%	11	2,257	+19.403%
2026-05-29	2.6000	2.6000	2.6000	2.6000	+5.263%	60	2,262	+23.077%
2026-05-26	2.4700	2.4700	2.4700	2.4700	-4.264%	1	2,322	+29.555%
2026-05-22	2.5800	2.5800	2.5800	2.5800	+3.614%	1	2,321	+24.031%
2026-05-21	2.4900	2.4900	2.4900	2.4900	-2.353%	20	2,320	+28.514%
2026-05-19	2.5500	2.5500	2.5500	2.5500	-3.409%	10	2,320	+25.490%
2026-05-18	2.6400	2.6400	2.6400	2.6400	+5.179%	3	2,330	+21.212%
2026-05-15	2.5100	2.5100	2.5100	2.5100	+3.292%	1	2,330	+27.490%
2026-05-14	2.4500	2.4500	2.4200	2.4300	-2.800%	33	2,340	+31.687%
2026-05-12	2.6000	2.6000	2.5000	2.5000	+0.806%	22	2,332	+28.000%
2026-05-11	2.5300	2.5300	2.4800	2.4800	-4.981%	20	2,332	+29.032%
2026-05-08	2.6100	2.6100	2.6100	2.6100	+1.163%	3	2,332	+22.605%
2026-05-07	2.5800	2.5800	2.5800	2.5800	0.000%	20	2,329	+24.031%
2026-05-06	2.5800	2.5800	2.5800	2.5800	+0.781%	1	2,329	+24.031%
2026-05-05	2.5900	2.5900	2.5600	2.5600	-5.185%	31	2,328	+25.000%
2026-05-04	2.7000	2.7000	2.7000	2.7000	+0.746%	1	2,309	+18.519%
2026-05-01	2.7100	2.7300	2.6800	2.6800	-5.300%	62	2,351	+19.403%
2026-04-27	2.8300	2.8300	2.8300	2.8300	+0.355%	1	2,352	+13.074%
2026-04-24	2.8200	2.8200	2.8200	2.8200	-0.353%	10	2,351	+13.475%
2026-04-22	2.8500	2.8500	2.8000	2.8300	-6.908%	63	2,341	+13.074%
2026-04-21	3.0400	3.0400	3.0400	3.0400	-0.977%	1	2,298	+5.263%
2026-04-20	2.9500	3.1200	2.9500	3.0700	+4.778%	182	2,298	+4.235%
2026-04-17	3.1000	3.1000	2.9200	2.9300	-7.571%	404	2,242	+9.215%
2026-04-16	3.1500	3.1700	3.1500	3.1700	+0.635%	3	2,012	+0.946%
2026-04-15	3.2300	3.2300	3.1000	3.1500	-1.254%	6	2,014	+1.587%
2026-04-14	3.1500	3.2300	3.1500	3.1900	-5.621%	183	2,016	+0.313%
2026-04-13	3.4500	3.5300	3.3800	3.3800	-2.029%	62	1,960	-5.325%
2026-04-10	3.5500	3.5700	3.4500	3.4500	-2.817%	134	1,929	-7.246%
2026-04-09	3.6000	3.6600	3.5500	3.5500	+1.429%	151	1,868	-9.859%
2026-04-08	3.6500	3.7000	3.5000	3.5000	-11.839%	33	1,832	-8.571%
2026-04-07	3.9500	4.0000	3.8800	3.9700	+1.795%	163	1,816	-19.395%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-6.024%	4	1,732	-17.949%
2026-04-02	4.1800	4.2000	4.1400	4.1500	+2.469%	181	1,606	-22.892%
2026-04-01	4.0500	4.0900	3.8600	4.0500	-0.978%	26	1,606	-20.988%
2026-03-31	4.0500	4.1700	4.0400	4.0900	-0.969%	131	1,594	-21.760%
2026-03-30	4.0500	4.1600	4.0400	4.1300	-2.824%	148	1,535	-22.518%
2026-03-27	4.2000	4.2500	4.2000	4.2500	+11.549%	2	1,447	-24.706%
2026-03-25	3.8100	3.8100	3.7300	3.8100	-2.308%	8	1,445	-16.010%
2026-03-23	3.8200	3.9500	3.8000	3.9000	-2.500%	127	1,445	-17.949%
2026-03-20	3.9500	4.0000	3.9500	4.0000	0.000%	16	1,373	-20.000%
2026-03-19	4.0000	4.0000	3.9500	4.0000	+2.828%	4	1,372	-20.000%
2026-03-18	3.8900	3.8900	3.8900	3.8900	+2.910%	20	1,369	-17.738%
2026-03-16	3.7500	3.7800	3.7500	3.7800	-1.818%	4	1,369	-15.344%
2026-03-13	3.8500	3.8500	3.8500	3.8500	-6.098%	2	1,369	-16.883%
2026-03-12	4.1000	4.1000	4.1000	4.1000	+0.737%	1	1,369	-21.951%
2026-03-11	4.0700	4.0700	4.0700	4.0700	-0.732%	1	1,369	-21.376%
2026-03-06	4.1000	4.1000	4.1000	4.1000	+9.333%	1	1,370	-21.951%
2026-03-04	3.8500	3.8500	3.7500	3.7500	-13.793%	52	1,370	-14.667%
2026-02-27	4.2000	4.3500	4.2000	4.3500	+3.325%	51	1,370	-26.437%
2026-02-25	4.2000	4.2100	4.2000	4.2100	-2.093%	4	1,343	-23.990%
2026-02-23	4.3000	4.3000	4.3000	4.3000	+3.118%	5	1,343	-25.581%
2026-02-20	4.1700	4.1700	4.1700	4.1700	-1.882%	10	1,343	-23.261%
2026-02-18	4.2500	4.2500	4.2500	4.2500	-1.163%	1	1,340	-24.706%
2026-02-17	4.3000	4.3000	4.3000	4.3000	-1.149%	1	1,340	-25.581%
2026-02-13	4.3500	4.3500	4.3500	4.3500	-6.452%	50	1,340	-26.437%
2026-02-12	4.6500	4.6500	4.6500	4.6500	+5.682%	2	1,340	-31.183%
2026-02-11	4.4000	4.4000	4.4000	4.4000	+6.796%	1	1,340	-27.273%
2026-02-09	4.2800	4.2800	4.1200	4.1200	-3.059%	196	1,339	-22.330%
2026-02-06	4.2500	4.2500	4.0500	4.2500	-5.556%	23	1,387	-24.706%
2026-02-05	4.0000	4.5000	4.0000	4.5000	+21.622%	18	1,396	-28.889%
2026-02-04	3.7000	3.7000	3.7000	3.7000	+13.846%	13	1,389	-13.514%
2026-02-02	3.2500	3.2500	3.2500	3.2500	+19.048%	20	1,402	-1.538%
2026-01-28	2.7300	2.7300	2.7300	2.7300	0.000%	10	1,403	+17.216%
2026-01-27	2.7300	2.7300	2.7300	2.7300	0.000%	6	1,413	+17.216%
2026-01-26	2.7400	2.7400	2.7300	2.7300	-0.727%	3	1,416	+17.216%
2026-01-21	2.7500	2.7500	2.7500	2.7500	+2.996%	2	1,413	+16.364%
2026-01-20	2.6400	2.6700	2.6400	2.6700	+11.250%	36	1,415	+19.850%
2026-01-14	2.4000	2.4000	2.4000	2.4000	-3.614%	1	1,420	+33.333%
2026-01-13	2.4900	2.4900	2.4900	2.4900	-2.353%	5	1,419	+28.514%
2026-01-12	2.5500	2.5500	2.5500	2.5500	-4.135%	5	1,419	+25.490%
2026-01-09	2.6400	2.6600	2.6400	2.6600	0.000%	6	1,414	+20.301%
2026-01-08	2.6600	2.6600	2.6600	2.6600	-1.481%	1	1,420	+20.301%
2026-01-07	2.7000	2.7000	2.7000	2.7000	+3.846%	1	1,420	+18.519%
2026-01-06	2.6000	2.6000	2.6000	2.6000	0.000%	10	1,420	+23.077%
2026-01-05	2.6000	2.6000	2.6000	2.6000	-2.622%	2	1,430	+23.077%
2026-01-02	2.7500	2.7500	2.6700	2.6700	-5.319%	20	1,430	+19.850%
2025-12-31	2.8800	2.8800	2.8200	2.8200	-0.704%	2	1,420	+13.475%
2025-12-30	2.8400	2.8400	2.8400	2.8400	+0.353%	20	1,420	+12.676%
2025-12-22	2.8300	2.8300	2.8100	2.8300	-7.213%	5	1,440	+13.074%
2025-12-18	3.0500	3.0500	3.0500	3.0500	+0.660%	1	1,438	+4.918%
2025-12-15	3.0300	3.0300	3.0300	3.0300	+2.712%	1	1,438	+5.611%
2025-12-12	3.0600	3.0600	2.9500	2.9500	+1.724%	5	1,438	+8.475%
2025-12-04	2.9200	2.9200	2.9000	2.9000	-10.769%	21	1,437	+10.345%
2025-11-26	3.2500	3.2500	3.2500	3.2500	+5.519%	100	1,358	-1.538%
2025-11-24	3.2500	3.2500	3.0500	3.0800	-12.748%	725	1,358	+3.896%
2025-11-21	3.3500	3.5500	3.3500	3.5300	+9.288%	845	1,634	-9.348%
2025-11-20	3.0000	3.2300	3.0000	3.2300	+12.544%	16	1,150	-0.929%
2025-11-18	2.8400	2.8700	2.8400	2.8700	-1.375%	65	1,151	+11.498%
2025-11-17	2.9100	2.9100	2.9100	2.9100	+8.989%	2	1,175	+9.966%
2025-11-13	2.5900	2.6700	2.5900	2.6700	+11.250%	2	1,173	+19.850%
2025-11-10	2.4000	2.4000	2.4000	2.4000	-7.692%	1	1,174	+33.333%
2025-11-07	2.6000	2.6000	2.6000	2.6000	+6.122%	1	1,174	+23.077%
2025-11-06	2.4500	2.4500	2.4500	2.4500	+4.255%	5	1,174	+30.612%
2025-11-03	2.3900	2.4600	2.3500	2.3500	+0.858%	11	1,183	+36.170%
2025-10-27	2.3200	2.3300	2.2800	2.3300	-11.407%	501	1,248	+37.339%
2025-10-22	2.6300	2.6300	2.6300	2.6300	+4.781%	1	1,248	+21.673%
2025-10-21	2.5100	2.5100	2.5100	2.5100	+0.400%	40	1,248	+27.490%
2025-10-20	2.5000	2.5000	2.5000	2.5000	-4.215%	36	1,229	+28.000%
2025-10-17	2.6100	2.6100	2.6100	2.6100	+7.851%	1	1,238	+22.605%
2025-10-16	2.4200	2.4200	2.4200	2.4200	+31.522%	1	1,237	+32.231%
2025-10-01	1.8400	1.8400	1.8400	1.8400	-8.000%	2	1,238	+73.913%
2025-09-25	2.0000	2.0000	2.0000	2.0000	+12.360%	5	1,238	+60.000%
2025-09-19	1.8000	1.8000	1.7700	1.7800	-4.301%	150	1,243	+79.775%
2025-09-17	1.8600	1.8600	1.8600	1.8600	+0.541%	1	1,093	+72.043%
2025-09-16	1.8500	1.8500	1.8500	1.8500	+0.543%	50	1,094	+72.973%
2025-09-15	1.8400	1.8400	1.8400	1.8400	+0.546%	1	1,144	+73.913%
2025-09-12	1.8300	1.8300	1.8300	1.8300	0.000%	10	1,144	+74.863%
2025-09-11	1.8900	1.8900	1.8300	1.8300	-3.175%	40	1,138	+74.863%
2025-09-08	1.8900	1.8900	1.8900	1.8900	-3.077%	1	1,148	+69.312%
2025-09-05	1.9300	1.9500	1.9300	1.9500	-1.515%	30	1,147	+64.103%
2025-09-04	1.9800	1.9800	1.9600	1.9800	+3.665%	30	1,147	+61.616%
2025-09-03	1.9100	1.9200	1.9100	1.9100	-5.446%	12	1,157	+67.539%
2025-08-29	2.0500	2.0900	2.0200	2.0200	+5.759%	22	1,167	+58.416%
2025-08-27	1.9100	1.9100	1.9100	1.9100	-6.829%	1	1,177	+67.539%
2025-08-26	2.1100	2.1100	2.0500	2.0500	-2.381%	20	1,188	+56.098%
2025-08-25	2.0800	2.1000	2.0500	2.1000	+11.702%	79	1,188	+52.381%
2025-08-22	2.0100	2.0100	1.8800	1.8800	-4.569%	84	1,190	+70.213%
2025-08-21	1.9500	1.9700	1.9500	1.9700	-1.990%	3	1,189	+62.437%
2025-08-19	1.9700	2.0100	1.9700	2.0100	+5.789%	14	1,189	+59.204%
2025-08-18	2.0000	2.0000	1.9000	1.9000	-1.042%	5	1,191	+68.421%
2025-08-15	1.9200	1.9200	1.9200	1.9200	+2.128%	75	1,194	+66.667%
2025-08-14	1.8800	1.8800	1.8800	1.8800	-1.053%	1	1,194	+70.213%
2025-08-12	1.9000	1.9000	1.9000	1.9000	-1.042%	1	1,193	+68.421%
2025-08-08	1.9200	1.9200	1.9200	1.9200	-2.538%	1	1,193	+66.667%
2025-08-07	2.0000	2.0000	1.9700	1.9700	0.000%	8	1,193	+62.437%
2025-08-06	2.0200	2.0200	1.9700	1.9700	-5.288%	20	1,198	+62.437%
2025-08-04	2.0500	2.0800	2.0500	2.0800	+1.961%	26	1,210	+53.846%
2025-08-01	2.0500	2.0500	1.9500	2.0400	+0.990%	26	1,209	+56.863%
2025-07-28	2.0100	2.0200	2.0100	2.0200	-1.942%	5	1,209	+58.416%
2025-07-25	2.0000	2.0600	2.0000	2.0600	+4.040%	3	1,209	+55.340%
2025-07-24	1.9800	1.9800	1.9800	1.9800	-6.604%	3	1,209	+61.616%
2025-07-23	2.1200	2.1200	2.1200	2.1200	0.000%	48	1,215	+50.943%
2025-07-22	2.1200	2.1200	2.1000	2.1200	0.000%	322	1,215	+50.943%
2025-07-21	2.1200	2.1200	2.1200	2.1200	+0.952%	179	906	+50.943%
2025-07-18	1.9900	2.1000	1.9900	2.1000	+5.000%	374	784	+52.381%
2025-07-15	2.0000	2.0000	2.0000	2.0000	-3.846%	1	851	+60.000%
2025-07-14	2.1000	2.1000	2.0800	2.0800	-2.804%	17	850	+53.846%
2025-07-11	2.1400	2.1600	2.1400	2.1400	-2.727%	14	863	+49.533%
2025-07-10	2.1900	2.2100	2.1900	2.2000	-2.222%	29	869	+45.455%
2025-07-09	2.3500	2.3500	2.2500	2.2500	-3.017%	12	846	+42.222%
2025-07-08	2.3100	2.3200	2.3000	2.3200	-3.333%	28	854	+37.931%
2025-07-07	2.3700	2.4000	2.3700	2.4000	+0.840%	25	858	+33.333%
2025-07-03	2.3800	2.3800	2.3800	2.3800	-3.252%	1	833	+34.454%
2025-07-02	2.4200	2.4600	2.4100	2.4600	-0.806%	45	833	+30.081%
2025-07-01	2.4200	2.4800	2.4200	2.4800	+1.224%	80	873	+29.032%
2025-06-30	2.4500	2.4500	2.4500	2.4500	-0.407%	20	873	+30.612%
2025-06-26	2.4800	2.4800	2.4300	2.4600	-1.600%	95	853	+30.081%
2025-06-25	2.5000	2.5000	2.5000	2.5000	-2.724%	1	800	+28.000%
2025-06-24	2.5500	2.5800	2.5500	2.5700	-6.204%	20	801	+24.514%
2025-06-20	2.7400	2.7400	2.7400	2.7400	+4.981%	80	795	+16.788%
2025-06-18	2.6100	2.6100	2.6100	2.6100	-2.612%	1	794	+22.605%
2025-06-17	2.5900	2.6800	2.5900	2.6800	+4.280%	11	794	+19.403%
2025-06-16	2.6000	2.6000	2.5700	2.5700	-5.166%	20	790	+24.514%
2025-06-03	2.7100	2.7100	2.7100	2.7100	-3.559%	1	777	+18.081%
2025-06-02	2.8400	2.8400	2.7100	2.8100	-0.707%	6	778	+13.879%
2025-05-29	2.8500	2.8500	2.8300	2.8300	-2.414%	2	775	+13.074%
2025-05-28	2.9100	2.9100	2.9000	2.9000	+3.943%	113	775	+10.345%
2025-05-27	2.7900	2.7900	2.7900	2.7900	-3.125%	2	739	+14.695%
2025-05-23	2.7400	2.8800	2.7400	2.8800	+10.345%	26	739	+11.111%
2025-05-22	2.7100	2.7100	2.6000	2.6100	-5.435%	128	739	+22.605%
2025-05-21	2.7000	2.7600	2.7000	2.7600	-1.779%	11	642	+15.942%
2025-05-20	2.8100	2.8100	2.8100	2.8100	-2.768%	1	636	+13.879%
2025-05-19	2.8900	2.8900	2.8900	2.8900	-12.952%	10	636	+10.727%
2025-05-16	2.8900	3.3200	2.8900	3.3200	+14.483%	12	636	-3.614%
2025-05-15	2.9500	2.9500	2.9000	2.9000	0.000%	2	636	+10.345%
2025-05-14	2.8500	2.9000	2.8500	2.9000	+5.072%	152	635	+10.345%
2025-05-13	2.8000	2.8000	2.7600	2.7600	-6.122%	201	641	+15.942%
2025-05-12	2.9000	2.9500	2.8900	2.9400	+0.341%	204	440	+8.844%
2025-05-09	2.9300	2.9400	2.9100	2.9300	-12.537%	58	634	+9.215%
2025-05-06	3.3500	3.3500	3.3500	3.3500	-1.471%	200	632	-4.478%
2025-05-05	3.3800	3.4000	3.3800	3.4000	+4.938%	2	430	-5.882%
2025-05-02	3.2600	3.2600	3.2400	3.2400	-3.571%	4	430	-1.235%
2025-05-01	3.3600	3.3600	3.3600	3.3600	-1.176%	3	428	-4.762%
2025-04-29	3.4000	3.4000	3.4000	3.4000	-4.494%	100	428	-5.882%
2025-04-28	3.5000	3.5600	3.5000	3.5600	+4.706%	29	328	-10.112%
2025-04-25	3.4300	3.4300	3.4000	3.4000	-1.449%	8	304	-5.882%
2025-04-24	3.4500	3.4500	3.4500	3.4500	-11.538%	1	300	-7.246%
2025-04-14	3.9200	4.0000	3.9000	3.9000	-1.266%	4	299	-17.949%
2025-04-11	3.9900	3.9900	3.7200	3.9500	-7.710%	14	299	-18.987%
2025-04-10	4.2800	4.2800	4.2800	4.2800	-5.934%	2	292	-25.234%
2025-04-09	4.5500	4.5500	4.5500	4.5500	+2.477%	2	292	-29.670%
2025-04-08	4.4400	4.4400	4.4400	4.4400	+2.069%	1	290	-27.928%
2025-04-07	4.4400	4.6200	4.2000	4.3500	-3.333%	264	289	-26.437%
2025-04-04	4.2000	4.5000	4.2000	4.5000	+8.696%	18	25	-28.889%
2025-04-03	3.9500	4.1400	3.9500	4.1400	+7.532%	3	18	-22.705%
2025-04-02	3.8500	3.8500	3.8500	3.8500	0.000%	3	15	-16.883%
2025-03-31	3.8500	3.8500	3.8500	3.8500	-1.282%	1	12	-16.883%
2025-03-28	3.9500	3.9500	3.9000	3.9000	+5.978%	18	11	-17.949%
2025-03-25	3.7000	3.7000	3.6800	3.6800	0.000%	2	2	-13.043%

.dark-mode .TKsJyR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TKsJyR{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P25IBIT Dec 17 2027 25.00 Put (IBIT271217P00025000)option OPRA

IBIT20271217P25
IBIT Dec 17 2027 25.00 Put (IBIT271217P00025000)
option OPRA