Dark

IBIT20271217P37
IBIT Dec 17 2027 37.00 Put (IBIT271217P00037000)
option OPRA

EOD

Jul 1, 2026

8.57+3.879%(+0.32)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.5700	8.5700	8.5700	8.5700	+3.879%	3	2,110	0.000%
2026-06-18	8.2500	8.2500	8.2500	8.2500	+6.178%	15	2,105	+3.879%
2026-06-17	7.7200	7.7700	7.5600	7.7700	+1.969%	4	2,105	+10.296%
2026-06-16	7.6200	7.6200	7.6200	7.6200	-14.382%	1	2,105	+12.467%
2026-06-09	8.9000	8.9000	8.9000	8.9000	-5.218%	1,000	2,528	-3.708%
2026-06-05	9.3900	9.3900	9.3900	9.3900	+50.722%	1	1,528	-8.733%
2026-05-20	6.2300	6.2300	6.2300	6.2300	+4.181%	1	1,528	+37.560%
2026-05-14	5.9800	5.9800	5.9800	5.9800	-2.764%	3	1,531	+43.311%
2026-05-05	6.1500	6.1500	6.1500	6.1500	-8.889%	100	1,531	+39.350%
2026-04-30	6.7500	6.7500	6.7500	6.7500	0.000%	10	1,431	+26.963%
2026-04-24	6.7500	6.7500	6.7500	6.7500	+0.297%	3	1,431	+26.963%
2026-04-23	6.8500	6.8500	6.7300	6.7300	-3.165%	14	1,431	+27.340%
2026-04-17	6.9500	6.9500	6.9500	6.9500	-8.553%	1	1,429	+23.309%
2026-04-14	7.6000	7.6000	7.6000	7.6000	-18.280%	2	1,429	+12.763%
2026-03-30	9.3000	9.3000	9.3000	9.3000	-2.516%	1	1,429	-7.849%
2026-03-27	9.5200	9.5400	9.5200	9.5400	+5.648%	2	1,428	-10.168%
2026-03-20	8.9500	9.0300	8.9500	9.0300	-0.441%	12	1,426	-5.094%
2026-03-11	9.0700	9.0700	9.0700	9.0700	+1.341%	1	1,436	-5.513%
2026-03-05	8.9500	8.9500	8.9500	8.9500	-9.505%	1	1,436	-4.246%
2026-02-27	9.9000	9.9000	9.8500	9.8900	+4.989%	3	1,436	-13.347%
2026-02-25	9.4200	9.4200	9.4200	9.4200	-7.647%	1	1,436	-9.023%
2026-02-24	10.3000	10.3000	10.2000	10.2000	+0.098%	23	1,436	-15.980%
2026-02-23	9.9500	10.2100	9.9500	10.1900	+8.289%	1,030	1,450	-15.898%
2026-02-13	9.4300	9.4300	9.4100	9.4100	-5.332%	6	504	-8.927%
2026-02-11	9.8500	9.9500	9.8500	9.9400	+8.043%	22	504	-13.783%
2026-02-09	9.1900	9.2000	9.1900	9.2000	-14.657%	7	492	-6.848%
2026-02-05	9.1000	10.7800	9.0400	10.7800	+40.000%	219	485	-20.501%
2026-02-02	7.7000	7.7000	7.7000	7.7000	+22.222%	2	288	+11.299%
2026-01-26	6.3000	6.3000	6.3000	6.3000	-2.326%	10	290	+36.032%
2025-12-30	6.4500	6.4500	6.4500	6.4500	-2.273%	14	280	+32.868%
2025-12-22	6.5500	6.6000	6.5500	6.6000	-2.941%	85	266	+29.848%
2025-12-19	6.8000	6.8000	6.8000	6.8000	-1.306%	19	300	+26.029%
2025-12-18	6.8900	6.8900	6.8900	6.8900	-3.230%	1	303	+24.383%
2025-12-17	7.1400	7.1600	7.1200	7.1200	+2.299%	5	304	+20.365%
2025-12-16	6.9100	6.9600	6.9100	6.9600	+2.504%	4	303	+23.132%
2025-12-12	6.7700	6.8100	6.7500	6.7900	+2.105%	43	303	+26.215%
2025-12-11	6.5900	6.6500	6.5600	6.6500	-10.135%	12	303	+28.872%
2025-12-01	7.4000	7.4000	7.4000	7.4000	+3.352%	47	303	+15.811%
2025-11-20	6.8000	7.1600	6.8000	7.1600	+21.769%	58	303	+19.693%
2025-11-13	5.8800	5.8800	5.8800	5.8800	+4.255%	1	247	+45.748%
2025-11-06	5.6400	5.6400	5.6400	5.6400	+4.833%	1	246	+51.950%
2025-10-30	5.2500	5.3800	5.2500	5.3800	+6.535%	2	246	+59.294%
2025-10-27	5.0500	5.0500	5.0500	5.0500	-8.015%	14	260	+69.703%
2025-10-20	5.4900	5.4900	5.4900	5.4900	-5.993%	1	260	+56.102%
2025-10-17	5.7700	5.8400	5.7700	5.8400	+5.036%	21	259	+46.747%
2025-10-16	5.5500	5.5700	5.5500	5.5600	+3.346%	8	238	+54.137%
2025-10-14	5.3800	5.3800	5.3800	5.3800	+9.796%	1	230	+59.294%
2025-10-10	4.4800	4.9000	4.4800	4.9000	+8.889%	15	229	+74.898%
2025-10-09	4.4700	4.5000	4.4700	4.5000	+14.504%	45	242	+90.444%
2025-10-03	3.9300	3.9300	3.9300	3.9300	-9.238%	1	287	+118.066%
2025-09-30	4.3300	4.3300	4.3300	4.3300	+0.231%	4	288	+97.921%
2025-09-22	4.3300	4.3300	4.3200	4.3200	+4.348%	8	284	+98.380%
2025-09-16	4.1400	4.1400	4.1400	4.1400	-6.966%	1	276	+107.005%
2025-09-09	4.4500	4.4500	4.4500	4.4500	+0.907%	1	275	+92.584%
2025-09-08	4.4100	4.4100	4.4100	4.4100	-2.000%	1	274	+94.331%
2025-08-18	4.5000	4.5000	4.5000	4.5000	+7.914%	1	273	+90.444%
2025-08-13	4.1700	4.2600	4.1700	4.1700	-1.651%	3	272	+105.516%
2025-08-11	4.2700	4.2700	4.2400	4.2400	-7.424%	3	274	+102.123%
2025-08-06	4.5800	4.5800	4.5800	4.5800	+1.778%	3	275	+87.118%
2025-07-18	4.5000	4.5000	4.5000	4.5000	+2.041%	2	278	+90.444%
2025-07-17	4.5100	4.5100	4.4100	4.4100	+0.227%	4	280	+94.331%
2025-07-16	4.4000	4.4000	4.4000	4.4000	+1.149%	1	282	+94.773%
2025-07-14	4.3500	4.3500	4.3500	4.3500	-5.435%	5	281	+97.011%
2025-07-11	4.7700	4.7700	4.6000	4.6000	-9.804%	11	276	+86.304%
2025-07-08	5.2000	5.2000	5.1000	5.1000	-4.851%	3	265	+68.039%
2025-07-03	5.3600	5.3600	5.3600	5.3600	0.000%	4	258	+59.888%
2025-07-02	5.3600	5.3600	5.3600	5.3600	-4.796%	1	258	+59.888%
2025-06-25	5.6300	5.6300	5.6300	5.6300	-4.576%	2	257	+52.220%
2025-06-09	5.9000	5.9000	5.9000	5.9000	-4.839%	3	255	+45.254%
2025-05-27	6.2000	6.2000	6.2000	6.2000	+2.310%	3	252	+38.226%
2025-05-22	6.0600	6.0600	6.0600	6.0600	-4.567%	3	249	+41.419%
2025-05-20	6.5500	6.5500	6.3500	6.3500	-3.053%	3	246	+34.961%
2025-05-19	6.5500	6.5500	6.5500	6.5500	-2.963%	1	248	+30.840%
2025-05-15	6.7500	6.7500	6.7500	6.7500	+0.897%	267	249	+26.963%
2025-05-12	6.6700	6.6900	6.6700	6.6900	-14.777%	2	300	+28.102%
2025-05-05	7.8500	7.8500	7.8500	7.8500	-2.726%	2	299	+9.172%
2025-04-28	8.0700	8.0700	8.0700	8.0700	+0.498%	1	301	+6.196%
2025-04-25	8.0300	8.0300	8.0300	8.0300	-3.486%	2	300	+6.725%
2025-04-24	8.3200	8.3200	8.3200	8.3200	+4.000%	1	301	+3.005%
2025-04-23	8.0000	8.0000	8.0000	8.0000	-3.030%	1	300	+7.125%
2025-04-22	8.2500	8.2500	8.2500	8.2500	-6.250%	2	301	+3.879%
2025-04-21	8.6500	8.8000	8.6000	8.8000	-4.139%	300	299	-2.614%
2025-04-09	9.2000	9.2500	9.1800	9.1800	+4.675%	3	48	-6.645%
2025-04-02	8.7600	8.7700	8.7600	8.7700	+1.622%	45	46	-2.281%
2025-03-24	8.6300	8.6300	8.6300	8.6300	0.000%	1	1	-0.695%

.dark-mode .rTL5jV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rTL5jV{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P37IBIT Dec 17 2027 37.00 Put (IBIT271217P00037000)option OPRA

IBIT20271217P37
IBIT Dec 17 2027 37.00 Put (IBIT271217P00037000)
option OPRA