Dark

IBIT20271217P35
IBIT Dec 17 2027 35.00 Put (IBIT271217P00035000)
option OPRA

EOD

Jun 30, 2026

7.80+0.386%(+0.03)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	7.8200	7.8200	7.8000	7.8000	+0.386%	17	4,653	0.000%
2026-06-29	7.7700	7.7700	7.7700	7.7700	+1.436%	1	4,642	+0.386%
2026-06-26	7.8500	7.8500	7.6600	7.6600	-2.668%	6	4,642	+1.828%
2026-06-25	8.0700	8.0700	7.8400	7.8700	-1.006%	21	4,643	-0.889%
2026-06-24	7.3300	7.9500	7.3300	7.9500	+10.879%	7	4,622	-1.887%
2026-06-23	7.1500	7.1700	7.1500	7.1700	+6.222%	5	4,622	+8.787%
2026-06-22	6.6700	6.8000	6.6700	6.7500	-3.156%	11	4,618	+15.556%
2026-06-18	6.9700	6.9700	6.9700	6.9700	+5.606%	1	4,610	+11.908%
2026-06-16	6.6000	6.6000	6.6000	6.6000	+0.763%	1	4,610	+18.182%
2026-06-15	6.6000	6.6000	6.5500	6.5500	-15.484%	151	4,609	+19.084%
2026-06-10	7.8000	7.8000	7.7400	7.7500	-1.650%	6	4,611	+0.645%
2026-06-09	7.8600	7.8800	7.8600	7.8800	+5.348%	101	4,610	-1.015%
2026-06-08	7.4900	7.5000	7.4800	7.4800	-8.333%	10	4,560	+4.278%
2026-06-05	8.1300	8.1700	8.0500	8.1600	+8.800%	12	4,565	-4.412%
2026-06-04	7.3500	7.5000	7.3500	7.5000	+9.489%	6	4,567	+4.000%
2026-06-03	6.8500	6.8500	6.8500	6.8500	+0.735%	10	4,567	+13.869%
2026-06-02	6.5500	6.8000	6.5300	6.8000	+17.040%	19	4,579	+14.706%
2026-05-29	5.8100	5.8100	5.8100	5.8100	+1.043%	1	4,571	+34.251%
2026-05-28	5.8300	5.8300	5.7500	5.7500	+4.927%	3	4,572	+35.652%
2026-05-26	5.4800	5.4800	5.4800	5.4800	-3.009%	1	4,572	+42.336%
2026-05-18	5.6500	5.6500	5.6500	5.6500	+6.604%	5	4,573	+38.053%
2026-05-12	5.3000	5.3000	5.3000	5.3000	-1.304%	1	4,568	+47.170%
2026-05-06	5.3700	5.3700	5.3700	5.3700	0.000%	1	4,567	+45.251%
2026-05-05	5.4000	5.5000	5.3500	5.3700	-6.609%	115	4,568	+45.251%
2026-05-01	5.7500	5.7500	5.7500	5.7500	-2.542%	4	4,559	+35.652%
2026-04-30	5.9000	5.9000	5.9000	5.9000	-0.673%	5	4,559	+32.203%
2026-04-24	5.9400	5.9400	5.9400	5.9400	-0.168%	1	4,554	+31.313%
2026-04-22	5.9500	5.9500	5.9500	5.9500	-6.447%	75	4,630	+31.092%
2026-04-20	6.4400	6.4400	6.3600	6.3600	+2.581%	2	4,632	+22.642%
2026-04-17	6.2200	6.2500	6.2000	6.2000	-6.061%	81	4,633	+25.806%
2026-04-15	6.7000	6.7000	6.6000	6.6000	-1.198%	20	4,631	+18.182%
2026-04-14	6.6700	6.6800	6.6700	6.6800	-5.915%	13	4,631	+16.766%
2026-04-13	7.5000	7.5000	7.1000	7.1000	+0.282%	140	4,644	+9.859%
2026-04-10	7.2500	7.2500	7.0300	7.0800	-4.839%	6	4,784	+10.169%
2026-04-08	7.4500	7.4500	7.4400	7.4400	-12.881%	13	4,785	+4.839%
2026-03-27	8.4700	8.5400	8.4700	8.5400	+4.785%	6	4,772	-8.665%
2026-03-26	8.0100	8.1500	8.0100	8.1500	+1.875%	3	4,770	-4.294%
2026-03-20	8.0000	8.0000	7.9500	8.0000	+1.911%	11	4,775	-2.500%
2026-03-19	7.8500	7.8500	7.8500	7.8500	+0.128%	2	4,769	-0.637%
2026-03-18	7.8400	7.8400	7.8400	7.8400	+1.951%	2	4,767	-0.510%
2026-03-13	7.6900	7.6900	7.6900	7.6900	-6.220%	2	4,765	+1.430%
2026-03-11	8.2000	8.2000	8.2000	8.2000	+4.859%	2,000	4,766	-4.878%
2026-03-05	7.8200	7.8200	7.8200	7.8200	+2.895%	20	3,097	-0.256%
2026-03-04	7.9000	7.9000	7.6000	7.6000	-10.588%	133	3,097	+2.632%
2026-02-26	8.5000	8.5000	8.5000	8.5000	+1.796%	1	2,994	-8.235%
2026-02-25	8.7300	8.7300	8.3500	8.3500	-7.735%	262	2,942	-6.587%
2026-02-24	9.0500	9.0500	9.0500	9.0500	+2.260%	100	2,942	-13.812%
2026-02-23	8.8100	8.8500	8.8100	8.8500	+1.724%	4	2,842	-11.864%
2026-02-18	8.4500	8.7000	8.4500	8.7000	-0.229%	2	2,842	-10.345%
2026-02-17	8.7200	8.7200	8.7200	8.7200	-0.909%	1	2,843	-10.550%
2026-02-11	8.7500	8.9000	8.7500	8.8000	+2.445%	8	2,856	-11.364%
2026-02-10	8.2000	8.5900	8.2000	8.5900	+1.657%	6	2,859	-9.197%
2026-02-09	8.4500	8.4500	8.4500	8.4500	+1.807%	1	2,861	-7.692%
2026-02-06	8.5000	8.8000	8.3000	8.3000	-14.079%	48	2,862	-6.024%
2026-02-05	8.1800	9.6900	8.1800	9.6600	+24.645%	969	2,863	-19.255%
2026-02-04	7.5500	7.8000	7.5000	7.7500	+5.442%	30	2,497	+0.645%
2026-02-03	6.9500	7.3500	6.9500	7.3500	+8.088%	16	2,503	+6.122%
2026-02-02	6.8000	6.8500	6.7400	6.8000	+9.677%	24	2,504	+14.706%
2026-01-30	6.2000	6.2000	6.2000	6.2000	+3.333%	1	2,503	+25.806%
2026-01-29	6.0000	6.0000	6.0000	6.0000	+9.091%	11	2,503	+30.000%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+2.041%	2	2,502	+41.818%
2026-01-23	5.3900	5.3900	5.3900	5.3900	+1.698%	10	2,504	+44.712%
2026-01-22	5.3000	5.3000	5.3000	5.3000	+6.000%	1	2,509	+47.170%
2026-01-16	4.9500	5.1500	4.9500	5.0000	+3.093%	37	2,508	+56.000%
2026-01-14	4.8500	4.8500	4.8500	4.8500	-3.000%	2	2,508	+60.825%
2026-01-13	5.0500	5.0500	5.0000	5.0000	-6.542%	14	2,510	+56.000%
2026-01-09	5.2800	5.3500	5.2500	5.3500	-0.926%	8	2,504	+45.794%
2026-01-08	5.4000	5.4000	5.4000	5.4000	+3.250%	2	2,502	+44.444%
2026-01-06	5.0500	5.2300	5.0500	5.2300	-3.148%	16	2,501	+49.140%
2026-01-02	5.4000	5.4000	5.4000	5.4000	-6.412%	1	2,500	+44.444%
2025-12-31	5.7000	5.8000	5.6000	5.7700	+1.228%	5,000	2,861	+35.182%
2025-12-30	5.7500	5.7500	5.7000	5.7000	-2.564%	6	2,861	+36.842%
2025-12-29	5.8500	5.8500	5.8500	5.8500	-2.500%	5	2,858	+33.333%
2025-12-24	6.0500	6.0500	6.0000	6.0000	-5.512%	66	2,832	+30.000%
2025-12-17	6.0700	6.3500	6.0700	6.3500	+4.959%	5	2,832	+22.835%
2025-12-16	6.1700	6.1700	6.0500	6.0500	-5.024%	4	2,835	+28.926%
2025-12-15	6.3900	6.3900	6.3700	6.3700	+5.814%	7	2,834	+22.449%
2025-12-12	6.0000	6.0400	5.9800	6.0200	+2.555%	13	2,835	+29.568%
2025-12-11	5.9000	5.9200	5.8500	5.8700	+2.802%	13	2,842	+32.879%
2025-12-09	5.8000	5.8000	5.7000	5.7100	-3.220%	9	2,836	+36.602%
2025-12-02	6.0000	6.0000	5.9000	5.9000	-0.673%	53	2,836	+32.203%
2025-11-28	5.9400	5.9400	5.9400	5.9400	-7.188%	1	2,798	+31.313%
2025-11-25	6.5000	6.5000	6.4000	6.4000	-0.775%	62	2,798	+21.875%
2025-11-24	6.5000	6.5000	6.4500	6.4500	-4.018%	11	2,807	+20.930%
2025-11-21	6.7200	6.7200	6.7200	6.7200	+12.000%	20	2,812	+16.071%
2025-11-20	5.9900	6.0000	5.9900	6.0000	-3.226%	101	2,832	+30.000%
2025-11-19	5.8000	6.2000	5.8000	6.2000	+11.712%	59	2,932	+25.806%
2025-11-14	5.5600	5.5600	5.5500	5.5500	+2.778%	43	2,873	+40.541%
2025-11-13	5.3400	5.4000	5.3400	5.4000	+13.684%	101	2,864	+44.444%
2025-11-03	4.7500	4.7500	4.7500	4.7500	+1.064%	1	2,765	+64.211%
2025-10-30	4.7000	4.7800	4.6500	4.7000	+1.075%	29	2,765	+65.957%
2025-10-29	4.6800	4.6800	4.6500	4.6500	+4.494%	6	2,794	+67.742%
2025-10-28	4.4500	4.4500	4.4500	4.4500	-1.111%	2	2,789	+75.281%
2025-10-27	4.5000	4.5000	4.5000	4.5000	-9.091%	4	2,783	+73.333%
2025-10-21	4.9500	4.9500	4.9500	4.9500	+1.020%	4	2,783	+57.576%
2025-10-20	4.9000	4.9000	4.9000	4.9000	-5.950%	4	2,779	+59.184%
2025-10-17	5.2100	5.2100	5.2100	5.2100	+10.381%	1	2,779	+49.712%
2025-10-16	4.7200	4.7200	4.7200	4.7200	-0.632%	1	2,778	+65.254%
2025-10-14	4.7500	4.7500	4.7500	4.7500	+11.765%	1	2,778	+64.211%
2025-10-10	4.2500	4.2500	4.2500	4.2500	+22.832%	1	2,777	+83.529%
2025-10-06	3.4600	3.4600	3.4600	3.4600	-5.722%	5	2,776	+125.434%
2025-10-01	3.6700	3.6700	3.6700	3.6700	-8.706%	100	2,776	+112.534%
2025-09-25	3.9900	4.1000	3.9800	4.0200	+8.649%	74	2,676	+94.030%
2025-09-12	3.7300	3.7300	3.7000	3.7000	-2.632%	2	2,604	+110.811%
2025-09-10	3.8000	3.8000	3.8000	3.8000	-1.042%	1	2,603	+105.263%
2025-09-08	3.8400	3.8400	3.8400	3.8400	-5.419%	1	2,603	+103.125%
2025-09-04	4.0600	4.0600	4.0600	4.0600	+2.267%	1	2,603	+92.118%
2025-09-02	3.9700	3.9700	3.9700	3.9700	-4.796%	1	2,603	+96.474%
2025-08-25	4.1700	4.1700	4.1700	4.1700	+9.449%	1	2,602	+87.050%
2025-08-22	3.8100	4.1000	3.8100	3.8100	-4.988%	39	2,602	+104.724%
2025-08-21	4.0000	4.0100	4.0000	4.0100	+0.754%	51	2,567	+94.514%
2025-08-20	3.9000	4.0000	3.9000	3.9800	-5.463%	207	2,517	+95.980%
2025-08-19	4.1000	4.2100	4.1000	4.2100	+10.789%	6	2,335	+85.273%
2025-08-14	3.8000	3.8000	3.8000	3.8000	+1.333%	1	2,332	+105.263%
2025-08-12	3.7500	3.7500	3.7500	3.7500	+0.267%	35	2,332	+108.000%
2025-08-11	3.7100	3.7400	3.6800	3.7400	-2.094%	11	2,332	+108.556%
2025-08-08	3.8200	3.8200	3.8200	3.8200	-3.291%	1	2,322	+104.188%
2025-08-07	3.9500	3.9500	3.9500	3.9500	-2.469%	3	2,322	+97.468%
2025-08-04	4.1900	4.1900	4.0300	4.0500	-3.571%	75	2,322	+92.593%
2025-08-01	3.9500	4.2200	3.9500	4.2000	+7.692%	61	2,382	+85.714%
2025-07-31	3.8800	3.9000	3.8700	3.9000	-1.266%	115	2,326	+100.000%
2025-07-30	3.8500	4.0500	3.8000	3.9500	+0.765%	303	2,331	+97.468%
2025-07-29	3.9500	3.9500	3.8700	3.9200	-1.259%	30	2,043	+98.980%
2025-07-28	3.9700	3.9700	3.9700	3.9700	+1.795%	3	2,013	+96.474%
2025-07-25	4.0100	4.1000	3.9000	3.9000	+0.775%	44	2,013	+100.000%
2025-07-24	4.0000	4.1000	3.8000	3.8700	-3.250%	1,118	1,970	+101.550%
2025-07-23	3.9100	4.1000	3.9100	4.0000	+1.266%	485	952	+95.000%
2025-07-22	4.0100	4.1500	3.8700	3.9500	-1.250%	210	513	+97.468%
2025-07-21	4.0000	4.0000	4.0000	4.0000	+1.266%	3	365	+95.000%
2025-07-18	3.9300	3.9500	3.9300	3.9500	+0.254%	5	365	+97.468%
2025-07-14	4.0200	4.0200	3.8500	3.9400	-3.431%	30	364	+97.970%
2025-07-11	4.2000	4.2000	4.0500	4.0800	-4.895%	63	374	+91.176%
2025-07-10	4.3200	4.3200	4.2900	4.2900	-1.831%	6	374	+81.818%
2025-07-09	4.5500	4.5500	4.3700	4.3700	-7.415%	26	370	+78.490%
2025-07-07	4.7000	4.7200	4.7000	4.7200	-4.646%	5	359	+65.254%
2025-07-01	4.9500	4.9500	4.9500	4.9500	+1.020%	1	354	+57.576%
2025-06-30	4.9100	4.9100	4.9000	4.9000	-2.000%	3	354	+59.184%
2025-06-26	4.9200	5.0000	4.9200	5.0000	0.000%	3	354	+56.000%
2025-06-25	5.0000	5.0000	4.9800	5.0000	-2.913%	3	352	+56.000%
2025-06-24	5.2100	5.2100	5.1500	5.1500	-7.040%	2	352	+51.456%
2025-06-23	5.5400	5.5400	5.5400	5.5400	+5.524%	1	351	+40.794%
2025-06-12	5.2500	5.2500	5.2500	5.2500	+1.942%	2	351	+48.571%
2025-06-11	5.1500	5.1500	5.1500	5.1500	-4.982%	1	351	+51.456%
2025-06-06	5.4200	5.4200	5.4200	5.4200	-1.989%	2	351	+43.911%
2025-06-05	5.5300	5.5300	5.5300	5.5300	+2.407%	30	350	+41.049%
2025-06-03	5.4000	5.4000	5.4000	5.4000	-6.897%	1	350	+44.444%
2025-05-30	5.7700	5.8000	5.7300	5.8000	+4.505%	120	350	+34.483%
2025-05-29	5.6700	5.6700	5.5500	5.5500	-4.310%	34	335	+40.541%
2025-05-28	5.5500	5.8000	5.5500	5.8000	+3.571%	42	305	+34.483%
2025-05-23	5.6000	5.6000	5.6000	5.6000	+3.704%	2	281	+39.286%
2025-05-22	5.3900	5.4000	5.3900	5.4000	-3.052%	65	281	+44.444%
2025-05-20	5.5700	5.5700	5.5700	5.5700	-3.966%	1	217	+40.036%
2025-05-16	5.8000	5.8000	5.8000	5.8000	-1.695%	6	217	+34.483%
2025-05-15	5.9000	5.9000	5.9000	5.9000	+2.609%	1	214	+32.203%
2025-05-13	5.8800	5.8800	5.7500	5.7500	-4.643%	4	214	+35.652%
2025-05-12	6.0300	6.0300	6.0300	6.0300	-0.331%	2	213	+29.353%
2025-05-09	5.9700	6.0500	5.9700	6.0500	-3.509%	10	211	+28.926%
2025-05-08	6.2700	6.2700	6.2700	6.2700	-4.711%	11	211	+24.402%
2025-05-07	6.6500	6.6500	6.5800	6.5800	-4.913%	3	211	+18.541%
2025-05-06	6.9200	6.9200	6.9200	6.9200	+0.290%	7	211	+12.717%
2025-05-05	6.8500	6.9000	6.8500	6.9000	+2.222%	204	215	+13.043%
2025-05-02	6.7500	6.7500	6.7500	6.7500	-0.148%	2	215	+15.556%
2025-05-01	6.8500	6.8500	6.7600	6.7600	-5.455%	3	215	+15.385%
2025-04-28	7.1500	7.1500	7.1500	7.1500	0.000%	2	212	+9.091%
2025-04-25	7.1500	7.1500	7.1500	7.1500	-0.279%	2	212	+9.091%
2025-04-24	7.0600	7.1700	7.0600	7.1700	-0.555%	3	212	+8.787%
2025-04-23	7.1500	7.2100	7.1500	7.2100	-1.905%	3	210	+8.183%
2025-04-22	7.4500	7.4500	7.3500	7.3500	-3.922%	4	213	+6.122%
2025-04-21	7.6500	7.6500	7.6500	7.6500	-2.299%	1	215	+1.961%
2025-04-17	7.9900	7.9900	7.8300	7.8300	-3.333%	2	214	-0.383%
2025-04-16	8.1000	8.1000	8.1000	8.1000	-1.580%	1	214	-3.704%
2025-04-09	8.2300	8.2300	8.2300	8.2300	-7.006%	1	214	-5.225%
2025-04-08	8.6500	9.0000	8.6500	8.8500	+3.751%	203	213	-11.864%
2025-04-04	8.5100	8.5300	8.5100	8.5300	+0.947%	6	19	-8.558%
2025-04-03	8.3000	8.4600	8.3000	8.4500	+3.049%	8	16	-7.692%
2025-03-31	8.2000	8.2000	8.2000	8.2000	+2.117%	1	10	-4.878%
2025-03-28	8.0300	8.0300	8.0300	8.0300	+7.067%	10	9	-2.864%
2025-03-24	7.7600	7.9000	7.5000	7.5000	0.000%	4	4	+4.000%

.dark-mode .dnNFGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnNFGx{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P35IBIT Dec 17 2027 35.00 Put (IBIT271217P00035000)option OPRA

IBIT20271217P35
IBIT Dec 17 2027 35.00 Put (IBIT271217P00035000)
option OPRA