Dark

IBIT20271217P30
IBIT Dec 17 2027 30.00 Put (IBIT271217P00030000)
option OPRA

EOD

Jul 1, 2026

5.08-3.605%(-0.19)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.1000	5.1000	5.0000	5.0800	-3.605%	23	1,475	0.000%
2026-06-30	5.2500	5.3000	5.2200	5.2700	+3.333%	20	1,486	-3.605%
2026-06-29	5.1200	5.1200	5.0800	5.1000	-2.672%	20	1,472	-0.392%
2026-06-26	5.4200	5.4200	5.2400	5.2400	-2.783%	3	1,453	-3.053%
2026-06-25	5.4300	5.4300	5.3300	5.3900	+1.316%	21	1,463	-5.751%
2026-06-24	5.0500	5.3200	5.0500	5.3200	+9.691%	2	1,453	-4.511%
2026-06-23	4.9500	4.9500	4.8500	4.8500	+5.435%	108	1,503	+4.742%
2026-06-22	4.6000	4.6000	4.5500	4.6000	+2.450%	127	1,597	+10.435%
2026-06-17	4.5300	4.5300	4.4900	4.4900	-0.883%	32	1,493	+13.140%
2026-06-15	4.5300	4.5300	4.5300	4.5300	-15.642%	1	1,493	+12.141%
2026-06-10	5.3000	5.3700	5.3000	5.3700	0.000%	7	1,493	-5.400%
2026-06-09	5.4500	5.4800	5.3700	5.3700	+4.272%	113	1,502	-5.400%
2026-06-08	5.2000	5.2000	5.1500	5.1500	-11.207%	4	1,489	-1.359%
2026-06-05	5.5000	5.8000	5.5000	5.8000	+12.186%	26	1,488	-12.414%
2026-06-04	5.2500	5.2800	5.0900	5.1700	+10.470%	49	1,481	-1.741%
2026-06-03	4.6800	4.6800	4.6800	4.6800	-1.474%	1	1,466	+8.547%
2026-06-02	4.6200	4.7500	4.6200	4.7500	+15.854%	51	1,491	+6.947%
2026-06-01	4.1000	4.1000	4.1000	4.1000	+6.218%	10	1,487	+23.902%
2026-05-29	3.9500	3.9500	3.8300	3.8600	-3.500%	17	1,477	+31.606%
2026-05-28	4.2100	4.2100	4.0000	4.0000	+4.987%	3	1,461	+27.000%
2026-05-26	3.7500	3.8100	3.7500	3.8100	+1.061%	37	1,466	+33.333%
2026-05-22	3.7100	3.7700	3.6000	3.7700	+0.533%	14	1,496	+34.748%
2026-05-21	3.7600	3.7600	3.7500	3.7500	-1.055%	12	1,487	+35.467%
2026-05-20	3.8000	3.8000	3.7800	3.7900	-1.558%	28	1,487	+34.037%
2026-05-19	3.8500	3.8700	3.8500	3.8500	+6.944%	224	1,312	+31.948%
2026-05-14	3.6000	3.6000	3.6000	3.6000	-4.000%	65	1,312	+41.111%
2026-05-11	3.7500	3.7500	3.7500	3.7500	-2.597%	1	1,278	+35.467%
2026-05-07	3.8500	3.8500	3.8500	3.8500	-0.517%	80	1,279	+31.948%
2026-05-05	3.8700	3.8700	3.8700	3.8700	-1.276%	1	1,280	+31.266%
2026-05-04	3.9500	3.9500	3.9200	3.9200	-8.197%	2	1,280	+29.592%
2026-04-29	4.1700	4.2700	4.1700	4.2700	+1.667%	11	1,284	+18.970%
2026-04-22	4.2000	4.2000	4.1300	4.2000	-7.080%	504	1,279	+20.952%
2026-04-20	4.5200	4.5200	4.5200	4.5200	+2.727%	1	1,282	+12.389%
2026-04-17	4.4500	4.4500	4.4000	4.4000	-9.651%	200	1,282	+15.455%
2026-04-15	4.8700	4.8700	4.8700	4.8700	+2.960%	19	1,282	+4.312%
2026-04-14	4.7300	4.7500	4.7300	4.7300	-7.617%	10	1,263	+7.400%
2026-04-13	5.1400	5.1400	5.1200	5.1200	-14.667%	8	1,263	-0.781%
2026-04-02	6.1200	6.1200	6.0000	6.0000	+2.564%	2	1,262	-15.333%
2026-04-01	5.8500	5.8500	5.8500	5.8500	-1.681%	2	1,262	-13.162%
2026-03-30	5.9500	5.9500	5.9500	5.9500	-3.722%	10	1,264	-14.622%
2026-03-27	6.1800	6.1800	6.1800	6.1800	+8.803%	2	1,274	-17.799%
2026-03-24	5.6800	5.6800	5.6800	5.6800	+1.068%	1	1,276	-10.563%
2026-03-23	5.6200	5.6200	5.6200	5.6200	+2.182%	2	1,276	-9.609%
2026-03-16	5.7000	5.7000	5.5000	5.5000	-3.509%	4	1,278	-7.636%
2026-03-13	5.5000	5.7000	5.5000	5.7000	-5.000%	4	1,278	-10.877%
2026-03-09	6.0100	6.0100	6.0000	6.0000	-1.639%	80	1,282	-15.333%
2026-03-06	6.1000	6.1000	6.1000	6.1000	+7.965%	2	1,205	-16.721%
2026-03-05	5.6500	5.6500	5.6500	5.6500	+1.802%	1	1,203	-10.088%
2026-03-04	5.5000	5.5500	5.5000	5.5500	-8.264%	502	1,202	-8.468%
2026-03-03	6.0500	6.0500	6.0500	6.0500	+0.833%	154	885	-16.033%
2026-03-02	6.0000	6.0000	6.0000	6.0000	-5.512%	1	914	-15.333%
2026-02-27	6.3000	6.3500	6.3000	6.3500	+4.959%	30	913	-20.000%
2026-02-25	6.3000	6.3000	6.0500	6.0500	-9.023%	26	899	-16.033%
2026-02-24	6.8400	6.8400	6.6500	6.6500	0.000%	50	899	-23.609%
2026-02-23	6.3600	6.6500	6.3600	6.6500	+9.016%	202	916	-23.609%
2026-02-20	6.1000	6.1000	6.1000	6.1000	-3.633%	5	930	-16.721%
2026-02-19	6.3300	6.3300	6.3300	6.3300	+0.476%	1	930	-19.747%
2026-02-17	6.3000	6.3000	6.3000	6.3000	+3.279%	10	929	-19.365%
2026-02-13	6.2000	6.2000	6.1000	6.1000	-4.688%	5	922	-16.721%
2026-02-12	6.3100	6.4000	6.3100	6.4000	-1.991%	13	922	-20.625%
2026-02-11	6.4000	6.5300	6.4000	6.5300	+4.480%	15	922	-22.205%
2026-02-10	6.2000	6.2500	6.1500	6.2500	+5.932%	32	920	-18.720%
2026-02-09	6.1200	6.1200	5.9000	5.9000	0.000%	15	926	-13.898%
2026-02-06	6.2900	6.2900	5.9000	5.9000	-13.235%	14	921	-13.898%
2026-02-05	5.7500	6.8000	5.7400	6.8000	+24.314%	77	924	-25.294%
2026-02-04	5.0500	5.5700	5.0500	5.4700	+3.208%	11	936	-7.130%
2026-02-03	5.0000	5.4000	5.0000	5.3000	+10.417%	33	939	-4.151%
2026-02-02	4.8500	4.8500	4.7500	4.8000	+8.597%	31	874	+5.833%
2026-01-30	4.4000	4.4700	4.3500	4.4200	+1.609%	106	863	+14.932%
2026-01-29	4.3100	4.3500	4.3100	4.3500	+10.127%	8	868	+16.782%
2026-01-27	3.9500	3.9500	3.9500	3.9500	-1.250%	2	868	+28.608%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+4.712%	1	870	+27.000%
2026-01-23	3.8200	3.8200	3.8200	3.8200	-2.551%	2	870	+32.984%
2026-01-21	3.9200	3.9200	3.9200	3.9200	+0.771%	1	868	+29.592%
2026-01-20	3.8400	3.8900	3.8400	3.8900	+7.459%	10	868	+30.591%
2026-01-13	3.6200	3.6200	3.6200	3.6200	-3.467%	3	868	+40.331%
2026-01-12	3.7500	3.7500	3.7500	3.7500	+2.459%	1	865	+35.467%
2026-01-05	3.7500	3.7500	3.6600	3.6600	-9.406%	3	864	+38.798%
2026-01-02	4.0400	4.0400	4.0400	4.0400	-2.179%	12	864	+25.743%
2025-12-31	4.1300	4.1300	4.1300	4.1300	+0.243%	1	876	+23.002%
2025-12-30	4.1200	4.1200	4.1200	4.1200	-3.059%	2	876	+23.301%
2025-12-29	4.2500	4.2500	4.2500	4.2500	-1.163%	1	876	+19.529%
2025-12-26	4.3000	4.3000	4.3000	4.3000	+1.176%	1	877	+18.140%
2025-12-23	4.2500	4.2500	4.2500	4.2500	+2.657%	1	877	+19.529%
2025-12-22	4.0500	4.1400	4.0500	4.1400	-10.000%	40	896	+22.705%
2025-12-15	4.5000	4.6000	4.5000	4.6000	+4.545%	3	896	+10.435%
2025-12-11	4.3100	4.4000	4.3100	4.4000	+3.774%	25	898	+15.455%
2025-12-10	4.2400	4.2400	4.2400	4.2400	+2.169%	1	908	+19.811%
2025-12-09	4.3500	4.3500	4.1500	4.1500	-4.598%	241	908	+22.410%
2025-12-08	4.3500	4.3500	4.3500	4.3500	+4.567%	10	871	+16.782%
2025-12-03	4.1600	4.1600	4.1600	4.1600	-7.556%	5	871	+22.115%
2025-12-02	4.5000	4.5000	4.5000	4.5000	-6.250%	1	874	+12.889%
2025-12-01	4.8000	4.8000	4.8000	4.8000	+2.128%	1	874	+5.833%
2025-11-25	4.7000	4.7000	4.7000	4.7000	-4.082%	6	874	+8.085%
2025-11-21	4.8200	5.0600	4.8200	4.9000	+3.814%	12	878	+3.673%
2025-11-20	4.3500	4.7200	4.3500	4.7200	+7.273%	5	877	+7.627%
2025-11-19	4.2400	4.4500	4.2400	4.4000	+7.317%	6	875	+15.455%
2025-11-18	4.1000	4.1000	4.1000	4.1000	-3.529%	1	872	+23.902%
2025-11-17	4.0200	4.2500	4.0200	4.2500	+5.198%	74	872	+19.529%
2025-11-14	3.8500	4.0400	3.8500	4.0400	+6.316%	3	798	+25.743%
2025-11-13	3.7000	4.0000	3.7000	3.8000	+5.850%	32	797	+33.684%
2025-11-11	3.5000	3.5900	3.5000	3.5900	+4.058%	21	766	+41.504%
2025-11-10	3.4800	3.5000	3.4500	3.4500	-6.250%	71	765	+47.246%
2025-11-06	3.6700	3.6800	3.6700	3.6800	+0.822%	11	713	+38.043%
2025-11-04	3.6500	3.6500	3.6500	3.6500	+5.187%	10	713	+39.178%
2025-11-03	3.4300	3.4700	3.4300	3.4700	+5.793%	2	714	+46.398%
2025-10-31	3.2800	3.2800	3.2800	3.2800	-2.959%	2	714	+54.878%
2025-10-29	3.3800	3.3800	3.3800	3.3800	+2.424%	3	714	+50.296%
2025-10-27	3.3000	3.3000	3.3000	3.3000	-7.042%	5	719	+53.939%
2025-10-20	3.5500	3.5500	3.5500	3.5500	-2.740%	1	719	+43.099%
2025-10-16	3.6500	3.6500	3.6500	3.6500	+5.797%	5	718	+39.178%
2025-10-14	3.4500	3.4500	3.4500	3.4500	+6.154%	1	718	+47.246%
2025-10-13	3.2500	3.2500	3.2500	3.2500	+12.847%	1	719	+56.308%
2025-10-09	2.8800	2.8800	2.8800	2.8800	+12.941%	1	720	+76.389%
2025-10-06	2.5700	2.5800	2.5500	2.5500	+3.239%	169	719	+99.216%
2025-10-03	2.5100	2.5100	2.4600	2.4700	-3.516%	223	738	+105.668%
2025-10-02	2.5600	2.5600	2.5600	2.5600	-1.916%	2	940	+98.438%
2025-09-19	2.6100	2.6100	2.6100	2.6100	+2.353%	1	942	+94.636%
2025-09-18	2.5800	2.5900	2.5500	2.5500	-3.774%	5	943	+99.216%
2025-09-17	2.6500	2.6500	2.6500	2.6500	-0.749%	30	942	+91.698%
2025-09-15	2.6700	2.6700	2.6700	2.6700	+1.908%	5	951	+90.262%
2025-09-12	2.6300	2.6300	2.6000	2.6200	-3.321%	30	956	+93.893%
2025-09-11	2.7100	2.7100	2.7100	2.7100	-1.812%	101	986	+87.454%
2025-09-10	2.7600	2.7600	2.7500	2.7600	-4.167%	103	987	+84.058%
2025-09-05	2.8800	2.8800	2.8800	2.8800	+2.857%	5	948	+76.389%
2025-09-03	2.7800	2.8000	2.7800	2.8000	-2.778%	3	948	+81.429%
2025-09-02	2.8700	2.8800	2.8600	2.8800	+2.128%	3	950	+76.389%
2025-08-28	2.8100	2.8200	2.8100	2.8200	-2.083%	3	953	+80.142%
2025-08-27	2.8800	2.8800	2.8800	2.8800	-5.574%	100	957	+76.389%
2025-08-26	3.0000	3.0700	3.0000	3.0500	0.000%	22	957	+66.557%
2025-08-25	3.0500	3.0500	3.0400	3.0500	+11.722%	4	956	+66.557%
2025-08-22	2.8500	2.8500	2.7300	2.7300	-5.208%	8	955	+86.081%
2025-08-21	2.8300	2.8800	2.8300	2.8800	0.000%	15	957	+76.389%
2025-08-20	2.8800	2.8800	2.8800	2.8800	-0.690%	5	958	+76.389%
2025-08-19	2.9000	2.9000	2.9000	2.9000	+2.113%	9	959	+75.172%
2025-08-18	2.8200	2.8400	2.7600	2.8400	+5.185%	6	959	+78.873%
2025-08-14	2.7000	2.7000	2.7000	2.7000	+2.662%	10	957	+88.148%
2025-08-13	2.6300	2.6900	2.6300	2.6300	-5.396%	39	957	+93.156%
2025-08-12	2.7600	2.7800	2.7600	2.7800	+1.832%	5	941	+82.734%
2025-08-11	2.7300	2.7400	2.7000	2.7300	+0.738%	51	941	+86.081%
2025-08-08	2.7100	2.7100	2.7100	2.7100	-5.903%	38	901	+87.454%
2025-08-07	2.8000	2.8800	2.8000	2.8800	-0.346%	3	901	+76.389%
2025-08-05	2.9000	2.9500	2.8900	2.8900	-2.034%	14	898	+75.779%
2025-08-04	2.9700	2.9900	2.9300	2.9500	-1.667%	241	884	+72.203%
2025-08-01	2.8500	3.0000	2.8000	3.0000	+4.167%	29	913	+69.333%
2025-07-28	2.8500	2.8800	2.8500	2.8800	-2.373%	46	887	+76.389%
2025-07-25	3.0000	3.1000	2.8300	2.9500	+4.982%	616	841	+72.203%
2025-07-24	2.8400	2.8400	2.7900	2.8100	-5.387%	131	831	+80.783%
2025-07-23	2.9500	2.9700	2.9500	2.9700	+4.211%	5	860	+71.044%
2025-07-21	2.8500	2.8500	2.8500	2.8500	0.000%	1	855	+78.246%
2025-07-18	2.8600	2.8900	2.8500	2.8500	+2.151%	33	854	+78.246%
2025-07-17	2.8900	2.8900	2.7900	2.7900	-5.102%	14	825	+82.079%
2025-07-15	2.8800	2.9400	2.8500	2.9400	+2.439%	5	840	+72.789%
2025-07-14	2.9100	3.1000	2.8500	2.8700	-5.902%	44	836	+77.003%
2025-07-11	3.0500	3.0500	3.0500	3.0500	-3.481%	1	834	+66.557%
2025-07-10	3.1400	3.1700	3.1000	3.1600	-1.250%	7	834	+60.759%
2025-07-09	3.3000	3.3000	3.2000	3.2000	-4.762%	5	833	+58.750%
2025-07-07	3.3500	3.4200	3.3500	3.3600	-2.609%	24	838	+51.190%
2025-07-02	3.4000	3.5000	3.4000	3.4500	-5.479%	41	814	+47.246%
2025-06-27	3.5500	3.6500	3.5500	3.6500	+0.829%	5	813	+39.178%
2025-06-26	3.5500	3.6200	3.5500	3.6200	-0.549%	3	815	+40.331%
2025-06-25	3.6300	3.6400	3.5500	3.6400	-1.622%	16	815	+39.560%
2025-06-24	3.7000	3.7000	3.7000	3.7000	-4.884%	4	815	+37.297%
2025-06-23	3.9400	4.0000	3.8500	3.8900	+3.733%	80	811	+30.591%
2025-06-18	3.8300	3.8300	3.7500	3.7500	-3.846%	81	778	+35.467%
2025-06-17	3.8000	3.9000	3.8000	3.9000	+6.557%	8	778	+30.256%
2025-06-16	3.6600	3.6600	3.6600	3.6600	-4.935%	1	776	+38.798%
2025-06-13	3.8500	3.8500	3.8500	3.8500	0.000%	6	775	+31.948%
2025-06-12	3.7000	3.8500	3.7000	3.8500	+1.316%	137	778	+31.948%
2025-06-10	3.7500	3.8000	3.6900	3.8000	+1.333%	49	791	+33.684%
2025-06-09	3.7000	3.8000	3.7000	3.7500	-4.092%	31	772	+35.467%
2025-06-06	3.8400	3.9800	3.8000	3.9100	-2.250%	228	799	+29.923%
2025-06-05	3.9000	4.0500	3.8000	4.0000	+1.523%	122	687	+27.000%
2025-06-04	3.9400	3.9400	3.9400	3.9400	-1.500%	25	543	+28.934%
2025-06-02	4.0600	4.0600	4.0000	4.0000	+1.266%	10	543	+27.000%
2025-05-30	3.9500	3.9500	3.9500	3.9500	-2.948%	2	542	+28.608%
2025-05-29	4.2000	4.2000	4.0500	4.0700	+0.494%	11	541	+24.816%
2025-05-28	4.1000	4.1000	4.0500	4.0500	+0.746%	13	545	+25.432%
2025-05-27	3.9700	4.0200	3.9700	4.0200	-0.741%	81	543	+26.368%
2025-05-23	4.0000	4.0500	4.0000	4.0500	+3.846%	12	496	+25.432%
2025-05-22	3.8500	3.9000	3.8500	3.9000	-2.500%	15	496	+30.256%
2025-05-21	3.9300	4.0000	3.9300	4.0000	-2.439%	2	505	+27.000%
2025-05-20	4.1000	4.1000	4.1000	4.1000	-1.914%	1	504	+23.902%
2025-05-19	4.2000	4.2500	4.1800	4.1800	-8.534%	168	504	+21.531%
2025-05-16	4.2200	4.5700	4.2200	4.5700	+6.279%	12	445	+11.160%
2025-05-15	4.3500	4.3500	4.3000	4.3000	0.000%	9	443	+18.140%
2025-05-14	4.2800	4.3000	4.2500	4.3000	+2.381%	12	440	+18.140%
2025-05-13	4.3000	4.3000	4.1000	4.2000	-2.326%	341	428	+20.952%
2025-05-12	4.3500	4.3500	4.3000	4.3000	-0.693%	118	309	+18.140%
2025-05-09	4.3000	4.3300	4.3000	4.3300	-2.697%	18	306	+17.321%
2025-05-08	4.4500	4.4500	4.4400	4.4500	-12.229%	101	298	+14.157%
2025-05-06	5.1500	5.1500	5.0700	5.0700	+2.424%	175	197	+0.197%
2025-05-05	5.0000	5.1500	4.8600	4.9500	+5.319%	38	256	+2.626%
2025-05-02	4.8400	4.8400	4.7000	4.7000	-5.051%	32	232	+8.085%
2025-05-01	4.9500	4.9500	4.9500	4.9500	-4.255%	3	231	+2.626%
2025-04-29	5.1700	5.1700	5.1700	5.1700	-0.577%	10	228	-1.741%
2025-04-28	5.1900	5.2000	5.1800	5.2000	+1.563%	13	218	-2.308%
2025-04-25	4.8800	5.1200	4.8700	5.1200	-1.158%	24	215	-0.781%
2025-04-24	5.1800	5.1800	5.1800	5.1800	+2.574%	4	217	-1.931%
2025-04-23	5.2000	5.2000	5.0500	5.0500	-4.175%	3	213	+0.594%
2025-04-22	5.2700	5.2700	5.2700	5.2700	-5.893%	2	214	-3.605%
2025-04-21	5.6000	5.6000	5.6000	5.6000	-0.885%	1	212	-9.286%
2025-04-17	5.7300	5.7900	5.6300	5.6500	-1.739%	14	211	-10.088%
2025-04-14	5.7500	5.7500	5.7500	5.7500	-1.877%	175	211	-11.652%
2025-04-11	5.8600	5.8600	5.8600	5.8600	-2.333%	2	38	-13.311%
2025-04-09	6.0000	6.0500	6.0000	6.0000	-9.774%	5	38	-15.333%
2025-04-08	6.3000	6.6500	6.3000	6.6500	+2.308%	12	38	-23.609%
2025-04-07	6.4800	6.6400	6.4800	6.5000	+9.983%	43	40	-21.846%
2025-04-04	6.5500	6.5500	5.9100	5.9100	-3.902%	6	10	-14.044%
2025-04-03	6.1700	6.1700	6.1500	6.1500	+7.895%	4	11	-17.398%
2025-04-01	5.7000	5.7000	5.7000	5.7000	0.000%	1	7	-10.877%
2025-03-31	6.0000	6.0000	5.7000	5.7000	0.000%	6	6	-10.877%

.dark-mode .xC9KJ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xC9KJ1{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P30IBIT Dec 17 2027 30.00 Put (IBIT271217P00030000)option OPRA

IBIT20271217P30
IBIT Dec 17 2027 30.00 Put (IBIT271217P00030000)
option OPRA