Dark

IBIT20271217P42
IBIT Dec 17 2027 42.00 Put (IBIT271217P00042000)
option OPRA

EOD

Jul 1, 2026

11.74+10.650%(+1.13)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.7400	11.7400	11.7400	11.7400	+10.650%	8	421	0.000%
2026-06-17	10.6100	10.6100	10.6100	10.6100	+2.512%	1	422	+10.650%
2026-06-15	10.0600	10.3500	10.0600	10.3500	-10.776%	29	422	+13.430%
2026-06-08	11.6300	11.6300	11.6000	11.6000	+9.125%	15	400	+1.207%
2026-06-03	10.6300	10.6300	10.6300	10.6300	+1.528%	1	394	+10.442%
2026-06-02	10.4100	10.4700	10.3700	10.4700	+13.067%	21	393	+12.130%
2026-06-01	9.2700	9.2700	9.2600	9.2600	+7.674%	10	403	+26.782%
2026-05-26	8.4000	8.6000	8.4000	8.6000	+2.381%	2	393	+36.512%
2026-05-21	8.4000	8.4000	8.4000	8.4000	+1.327%	20	394	+39.762%
2026-05-13	8.3300	8.3300	8.2900	8.2900	+0.485%	5	394	+41.616%
2026-05-12	8.2000	8.2500	8.2000	8.2500	+0.733%	133	393	+42.303%
2026-05-11	8.1900	8.1900	8.1900	8.1900	-2.151%	1	393	+43.346%
2026-05-08	8.3900	8.3900	8.3700	8.3700	+0.843%	21	306	+40.263%
2026-05-07	8.3000	8.3000	8.3000	8.3000	-8.287%	1	328	+41.446%
2026-04-27	8.9800	9.0500	8.9800	9.0500	-0.549%	2	327	+29.724%
2026-04-24	8.9900	9.1000	8.9900	9.1000	+2.018%	2	326	+29.011%
2026-04-22	9.0300	9.0300	8.9200	8.9200	-11.244%	4	327	+31.614%
2026-04-15	10.0500	10.0500	10.0500	10.0500	-8.636%	3	328	+16.816%
2026-04-08	11.0000	11.0000	11.0000	11.0000	-9.465%	1	328	+6.727%
2026-04-02	12.1500	12.1500	12.1500	12.1500	+9.955%	5	333	-3.374%
2026-03-17	11.0500	11.0500	11.0500	11.0500	-3.913%	1	333	+6.244%
2026-03-13	11.5000	11.5000	11.5000	11.5000	-3.523%	1	332	+2.087%
2026-03-11	11.9200	11.9200	11.9200	11.9200	+1.880%	1	332	-1.510%
2026-03-10	11.7000	11.7500	11.7000	11.7000	-5.263%	180	332	+0.342%
2026-03-09	12.2000	12.3500	12.2000	12.3500	+9.292%	20	368	-4.939%
2026-03-04	11.5000	11.5000	11.3000	11.3000	-5.042%	162	348	+3.894%
2026-03-02	12.6000	12.6000	11.9000	11.9000	-2.459%	13	189	-1.345%
2026-02-25	12.1500	12.2000	12.1500	12.2000	-10.623%	11	208	-3.770%
2026-02-24	13.6500	13.6500	13.6500	13.6500	+2.632%	1	208	-13.993%
2026-02-12	13.3000	13.3000	13.3000	13.3000	+7.780%	1	209	-11.729%
2026-02-10	12.2000	12.3400	12.2000	12.3400	+1.815%	11	210	-4.862%
2026-02-06	11.6500	12.1200	11.6500	12.1200	-12.806%	11	201	-3.135%
2026-02-05	12.8000	13.9000	12.8000	13.9000	+26.364%	42	192	-15.540%
2026-02-03	10.3200	11.0000	10.3200	11.0000	+6.796%	2	155	+6.727%
2026-02-02	10.3000	10.3000	10.3000	10.3000	+13.561%	1	154	+13.981%
2026-01-29	9.0700	9.0700	9.0700	9.0700	+6.082%	1	154	+29.438%
2025-12-31	8.5500	8.5500	8.5500	8.5500	-3.499%	1	153	+37.310%
2025-12-26	8.8600	8.8600	8.8600	8.8600	-2.099%	5	153	+32.506%
2025-12-19	9.0500	9.0500	9.0500	9.0500	-5.136%	1	151	+29.724%
2025-12-18	9.5400	9.5400	9.5400	9.5400	+1.923%	1	152	+23.061%
2025-12-17	9.3200	9.3800	9.3200	9.3600	+2.183%	8	151	+25.427%
2025-12-16	9.1800	9.2200	9.1300	9.1600	+3.037%	8	155	+28.166%
2025-12-12	8.9500	8.9500	8.8700	8.8900	+1.716%	24	152	+32.058%
2025-12-11	8.8100	8.8300	8.7200	8.7400	+0.575%	24	167	+34.325%
2025-11-17	8.6800	8.6900	8.6800	8.6900	+12.857%	3	147	+35.098%
2025-11-13	7.7000	7.7000	7.7000	7.7000	+6.207%	9	144	+52.468%
2025-11-05	7.2700	7.2700	7.2500	7.2500	+3.424%	9	145	+61.931%
2025-11-03	7.0100	7.0100	7.0100	7.0100	+3.545%	1	138	+67.475%
2025-10-31	6.6500	6.7700	6.6500	6.7700	-9.733%	2	138	+73.412%
2025-10-22	7.5000	7.5000	7.5000	7.5000	+40.187%	1	138	+56.533%
2025-10-03	5.3500	5.3500	5.3500	5.3500	-7.759%	1	138	+119.439%
2025-09-29	5.8000	5.8000	5.8000	5.8000	+0.870%	1	139	+102.414%
2025-09-10	5.7500	5.7500	5.7500	5.7500	-2.211%	1	140	+104.174%
2025-09-08	5.8800	5.8800	5.8800	5.8800	-2.810%	1	141	+99.660%
2025-08-21	6.0500	6.0500	6.0500	6.0500	+4.671%	100	141	+94.050%
2025-08-14	5.8000	5.8500	5.7800	5.7800	+2.301%	3	181	+103.114%
2025-08-11	5.5400	5.6500	5.5400	5.6500	-2.080%	2	179	+107.788%
2025-07-29	5.7700	5.7700	5.7700	5.7700	-3.833%	1	181	+103.466%
2025-07-25	6.0000	6.0000	6.0000	6.0000	+1.695%	1	180	+95.667%
2025-07-22	5.9000	5.9000	5.9000	5.9000	+0.855%	1	179	+98.983%
2025-07-14	5.8500	5.8500	5.8500	5.8500	-3.306%	1	180	+100.684%
2025-07-11	6.0500	6.0500	6.0500	6.0500	-12.319%	40	180	+94.050%
2025-07-08	6.9000	6.9000	6.9000	6.9000	-1.288%	7	141	+70.145%
2025-07-07	7.0500	7.0800	6.9600	6.9900	-5.285%	4	146	+67.954%
2025-06-25	7.4000	7.4000	7.3800	7.3800	-7.403%	6	146	+59.079%
2025-06-23	8.1600	8.1600	7.9700	7.9700	+0.886%	2	148	+47.302%
2025-06-12	7.9000	7.9000	7.9000	7.9000	+2.865%	5	148	+48.608%
2025-06-11	7.5000	7.6800	7.5000	7.6800	-0.260%	105	152	+52.865%
2025-06-10	7.7000	7.7000	7.7000	7.7000	-3.750%	2	47	+52.468%
2025-05-22	8.0000	8.0000	8.0000	8.0000	-9.605%	6	48	+46.750%
2025-05-12	8.6500	8.8500	8.6500	8.8500	-0.225%	5	42	+32.655%
2025-05-09	9.0000	9.0000	8.8700	8.8700	-10.223%	26	41	+32.356%
2025-05-02	9.8000	9.8800	9.8000	9.8800	-5.545%	38	43	+18.826%
2025-04-29	10.4600	10.4600	10.4600	10.4600	-1.321%	10	29	+12.237%
2025-04-28	10.3000	10.6000	10.3000	10.6000	+2.614%	6	20	+10.755%
2025-04-25	10.3600	10.3600	10.3300	10.3300	-1.431%	4	14	+13.650%
2025-04-23	10.4800	10.4800	10.4800	10.4800	-8.070%	1	15	+12.023%
2025-04-17	11.4000	11.4000	11.4000	11.4000	-1.724%	10	4	+2.982%
2025-04-15	11.6000	11.6000	11.6000	11.6000	-2.685%	1	4	+1.207%
2025-04-09	11.9200	11.9200	11.9200	11.9200	-5.397%	1	3	-1.510%
2025-04-07	13.1900	13.1900	12.6000	12.6000	0.000%	2	2	-6.825%

.dark-mode .fV1CrZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fV1CrZ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P42IBIT Dec 17 2027 42.00 Put (IBIT271217P00042000)option OPRA

IBIT20271217P42
IBIT Dec 17 2027 42.00 Put (IBIT271217P00042000)
option OPRA