Dark

IBIT20271217P50
IBIT Dec 17 2027 50.00 Put (IBIT271217P00050000)
option OPRA

EOD

Jul 1, 2026

18.24-0.545%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.2400	18.2400	18.2400	18.2400	-0.545%	2	1,786	0.000%
2026-06-30	18.3400	18.3400	18.3400	18.3400	+0.825%	1	1,784	-0.545%
2026-06-25	18.2500	18.3200	18.1900	18.1900	-0.055%	62	1,785	+0.275%
2026-06-24	17.6500	18.2000	17.6000	18.2000	+13.255%	86	1,833	+0.220%
2026-06-17	16.0700	16.0700	16.0700	16.0700	-9.055%	1	1,888	+13.503%
2026-06-10	17.6200	17.6700	17.6200	17.6700	-1.285%	4	1,888	+3.226%
2026-06-09	17.9400	17.9400	17.9000	17.9000	+4.252%	50	1,889	+1.899%
2026-06-04	16.7800	17.2500	16.7800	17.1700	+4.887%	84	1,936	+6.232%
2026-06-03	15.9900	16.3700	15.9900	16.3700	+28.898%	6	1,908	+11.423%
2026-05-21	12.8000	12.8800	12.6500	12.7000	-1.931%	677	1,908	+43.622%
2026-05-20	12.9500	12.9500	12.9500	12.9500	-1.894%	1	1,908	+40.849%
2026-05-18	13.2000	13.2000	13.2000	13.2000	-2.583%	10	1,252	+38.182%
2026-04-30	13.5500	13.5500	13.5500	13.5500	-0.733%	5	1,252	+34.613%
2026-04-27	13.5000	13.6500	13.5000	13.6500	+0.220%	7	1,252	+33.626%
2026-04-23	13.6100	13.6200	13.6100	13.6200	-7.031%	6	1,259	+33.921%
2026-04-16	14.6500	14.6500	14.6500	14.6500	-1.612%	1	1,263	+24.505%
2026-04-15	14.8000	14.8900	14.8000	14.8900	-2.680%	11	1,263	+22.498%
2026-04-10	15.3300	15.3500	15.3000	15.3000	-3.834%	5	1,270	+19.216%
2026-04-08	15.7700	15.9100	15.7700	15.9100	-11.611%	50	1,272	+14.645%
2026-03-27	18.0000	18.0000	18.0000	18.0000	+6.320%	10	1,272	+1.333%
2026-03-26	16.9300	16.9300	16.9300	16.9300	+3.547%	1	1,282	+7.738%
2026-03-25	16.3500	16.3500	16.3500	16.3500	-2.679%	1	1,281	+11.560%
2026-03-20	16.8000	16.8000	16.8000	16.8000	+6.667%	2	1,282	+8.571%
2026-03-17	15.8500	15.8500	15.7500	15.7500	-5.405%	37	1,284	+15.810%
2026-03-13	16.6500	16.6500	16.6500	16.6500	0.000%	5	1,262	+9.550%
2026-03-10	16.6500	16.6500	16.6500	16.6500	-4.585%	22	1,267	+9.550%
2026-03-09	17.4500	17.4500	17.4500	17.4500	+4.742%	2	1,257	+4.527%
2026-03-05	16.6600	16.6600	16.6600	16.6600	-7.547%	1	1,259	+9.484%
2026-03-03	18.0200	18.0200	18.0200	18.0200	+4.102%	2	1,258	+1.221%
2026-03-02	17.3900	17.3900	17.0000	17.3100	-5.203%	65	1,256	+5.373%
2026-02-27	18.2500	18.3000	18.2500	18.2600	+2.757%	8	1,213	-0.110%
2026-02-26	17.6700	17.7700	17.6700	17.7700	+1.834%	2	1,217	+2.645%
2026-02-25	17.4500	17.4500	17.4500	17.4500	-3.591%	33	1,219	+4.527%
2026-02-23	18.1000	18.1000	18.1000	18.1000	+3.429%	49	1,219	+0.773%
2026-02-13	18.1000	18.1000	17.4700	17.5000	-5.609%	11	1,221	+4.229%
2026-02-12	18.5400	18.5400	18.5400	18.5400	+6.003%	1	1,221	-1.618%
2026-02-10	17.5500	17.5500	17.4900	17.4900	+2.761%	9	1,221	+4.288%
2026-02-09	17.0200	17.0200	17.0200	17.0200	-0.293%	460	1,224	+7.168%
2026-02-06	17.2500	17.2500	17.0500	17.0700	-12.908%	8	764	+6.854%
2026-02-05	17.1200	19.6000	17.1200	19.6000	+20.245%	29	761	-6.939%
2026-02-04	16.4000	16.4000	16.3000	16.3000	+1.242%	3	741	+11.902%
2026-02-03	15.2500	16.1000	15.2500	16.1000	+8.199%	15	742	+13.292%
2026-02-02	14.9500	14.9500	14.8800	14.8800	+7.826%	6	745	+22.581%
2026-01-30	13.6700	13.8000	13.4000	13.8000	+1.322%	35	746	+32.174%
2026-01-29	13.2700	13.6200	13.2600	13.6200	+8.526%	8	777	+33.921%
2026-01-27	12.5500	12.5500	12.5500	12.5500	+0.803%	130	774	+45.339%
2026-01-26	12.3900	12.4500	12.3500	12.4500	+3.405%	50	904	+46.506%
2026-01-23	12.0400	12.0400	12.0400	12.0400	-0.496%	3	854	+51.495%
2026-01-22	12.1000	12.1000	12.1000	12.1000	0.000%	1	854	+50.744%
2026-01-21	12.1000	12.5500	12.1000	12.1000	-0.820%	5	855	+50.744%
2026-01-20	12.0000	12.2000	12.0000	12.2000	+7.965%	52	854	+49.508%
2026-01-16	11.3000	11.3000	11.3000	11.3000	+3.670%	10	834	+61.416%
2026-01-15	10.9000	10.9000	10.9000	10.9000	+0.461%	1	834	+67.339%
2026-01-14	10.9900	10.9900	10.8500	10.8500	-3.556%	9	834	+68.111%
2026-01-13	11.2400	11.2500	11.2200	11.2500	-3.846%	3	834	+62.133%
2026-01-12	11.7700	11.7700	11.7000	11.7000	-3.306%	4	835	+55.897%
2026-01-08	12.0500	12.1000	12.0500	12.1000	+0.415%	2	835	+50.744%
2026-01-07	12.0500	12.0600	12.0500	12.0500	+2.553%	30	835	+51.369%
2026-01-06	11.5600	11.7500	11.5600	11.7500	+2.441%	14	865	+55.234%
2026-01-05	11.6300	11.6300	11.4500	11.4700	-7.500%	32	863	+59.024%
2026-01-02	12.4000	12.4000	12.4000	12.4000	-1.195%	10	864	+47.097%
2025-12-31	12.5500	12.5500	12.5500	12.5500	0.000%	1	863	+45.339%
2025-12-30	12.7500	12.7500	12.5500	12.5500	-2.939%	2	863	+45.339%
2025-12-29	12.9300	12.9300	12.9300	12.9300	-0.691%	2	863	+41.067%
2025-12-26	12.7000	13.0500	12.7000	13.0200	-0.686%	16	865	+40.092%
2025-12-24	13.1100	13.1100	13.1100	13.1100	+1.865%	30	839	+39.130%
2025-12-23	13.0700	13.0700	12.8300	12.8700	-1.980%	83	839	+41.725%
2025-12-19	13.0500	13.2500	13.0500	13.1300	-5.199%	15	757	+38.919%
2025-12-18	13.8500	13.9800	13.8500	13.8500	+1.465%	89	752	+31.697%
2025-12-17	13.3300	13.6800	13.2700	13.6500	+2.401%	22	752	+33.626%
2025-12-16	13.2700	13.3500	13.2700	13.3300	-2.416%	5	741	+36.834%
2025-12-15	13.4600	13.9000	13.4600	13.6600	+4.755%	6	739	+33.529%
2025-12-12	12.9600	13.0400	12.9100	13.0400	+2.516%	92	738	+39.877%
2025-12-11	13.0000	13.0000	12.6600	12.7200	+3.837%	17	755	+43.396%
2025-12-10	12.7000	12.7000	12.2500	12.2500	-1.764%	2	749	+48.898%
2025-12-09	12.5000	12.5000	12.4100	12.4700	-2.426%	44	749	+46.271%
2025-12-05	12.7800	12.7800	12.7800	12.7800	+1.914%	1	771	+42.723%
2025-12-04	12.6000	12.6000	12.5400	12.5400	-2.941%	11	770	+45.455%
2025-12-02	13.1600	13.1600	12.9200	12.9200	-8.043%	3	769	+41.176%
2025-12-01	13.9000	14.0500	13.9000	14.0500	+2.555%	11	771	+29.822%
2025-11-26	13.7000	13.7000	13.7000	13.7000	-1.792%	120	641	+33.139%
2025-11-25	13.7400	13.9500	13.7400	13.9500	+3.563%	9	641	+30.753%
2025-11-24	13.8800	13.8800	13.3500	13.4700	-6.393%	27	645	+35.412%
2025-11-21	14.3200	14.7000	14.3200	14.3900	+2.786%	31	637	+26.755%
2025-11-20	12.9500	14.0000	12.9500	14.0000	+4.478%	33	616	+30.286%
2025-11-19	13.4000	13.4000	13.4000	13.4000	+5.098%	1	588	+36.119%
2025-11-18	12.7500	12.7500	12.7500	12.7500	+0.078%	2	589	+43.059%
2025-11-17	12.3000	12.7400	12.3000	12.7400	+4.684%	18	591	+43.171%
2025-11-14	11.9000	12.1700	11.7000	12.1700	+5.642%	15	595	+49.877%
2025-11-13	11.4000	11.6500	11.4000	11.5200	+6.371%	26	605	+58.333%
2025-11-11	10.8300	10.8300	10.8300	10.8300	-4.581%	3	654	+68.421%
2025-11-07	11.3500	11.3500	11.3500	11.3500	+2.995%	40	656	+60.705%
2025-11-06	11.3000	11.3000	10.9500	11.0200	+3.280%	62	656	+65.517%
2025-11-05	10.6700	10.6700	10.6700	10.6700	-4.476%	4	646	+70.947%
2025-11-04	10.8000	11.1700	10.8000	11.1700	+9.403%	19	650	+63.295%
2025-11-03	10.2800	10.5200	10.2100	10.2100	-1.257%	10	670	+78.648%
2025-10-30	10.3000	10.3400	10.2900	10.3400	+2.681%	24	670	+76.402%
2025-10-29	9.9500	10.0700	9.9500	10.0700	-7.189%	11	664	+81.132%
2025-10-22	11.0000	11.0000	10.8500	10.8500	+3.828%	48	687	+68.111%
2025-10-21	10.5500	10.5500	10.4500	10.4500	+0.966%	19	710	+74.545%
2025-10-20	10.3800	10.3800	10.3500	10.3500	-5.909%	8	691	+76.232%
2025-10-17	11.1600	11.1600	10.9900	11.0000	+3.578%	60	683	+65.818%
2025-10-16	10.2800	10.6200	10.2800	10.6200	+3.207%	21	684	+71.751%
2025-10-14	10.3800	10.3800	10.2900	10.2900	+7.188%	2	683	+77.259%
2025-10-13	9.6000	9.7000	9.6000	9.6000	+9.714%	7	683	+90.000%
2025-10-10	8.7500	8.7500	8.7500	8.7500	-1.464%	2	688	+108.457%
2025-10-09	8.8000	8.8800	8.8000	8.8800	+3.860%	5	688	+105.405%
2025-10-07	8.3000	8.5500	8.3000	8.5500	+9.615%	3	688	+113.333%
2025-10-06	7.7700	7.8000	7.7700	7.8000	-2.743%	3	688	+133.846%
2025-10-03	8.0200	8.0200	8.0200	8.0200	+0.881%	2	691	+127.431%
2025-10-02	7.9500	7.9500	7.9500	7.9500	-3.636%	2	693	+129.434%
2025-10-01	8.4000	8.4000	8.2500	8.2500	-4.624%	3	695	+121.091%
2025-09-29	8.6500	8.6500	8.6500	8.6500	-6.688%	2	696	+110.867%
2025-09-26	9.2700	9.2700	9.2700	9.2700	-0.643%	10	695	+96.764%
2025-09-25	8.9000	9.3300	8.9000	9.3300	+7.241%	24	695	+95.498%
2025-09-22	8.7000	8.7000	8.7000	8.7000	+3.571%	4	689	+109.655%
2025-09-19	8.3000	8.4000	8.3000	8.4000	+3.832%	22	689	+117.143%
2025-09-18	8.2000	8.2000	8.0900	8.0900	-4.824%	14	692	+125.464%
2025-09-17	8.3500	8.5000	8.3500	8.5000	+2.163%	5	706	+114.588%
2025-09-16	8.4500	8.4500	8.3200	8.3200	-0.597%	16	705	+119.231%
2025-09-15	8.4000	8.4000	8.3700	8.3700	+1.455%	31	709	+117.921%
2025-09-12	8.4500	8.4900	8.2500	8.2500	-3.283%	27	678	+121.091%
2025-09-11	8.5100	8.5300	8.5100	8.5300	-1.954%	8	679	+113.834%
2025-09-10	8.7000	8.7000	8.5800	8.7000	-3.118%	5	678	+109.655%
2025-09-09	9.0000	9.0500	8.9800	8.9800	+1.930%	31	681	+103.118%
2025-09-08	8.8600	8.8600	8.8100	8.8100	-3.187%	12	662	+107.037%
2025-09-05	9.0000	9.1000	9.0000	9.1000	-1.087%	10	653	+100.440%
2025-09-04	9.2500	9.2700	9.2000	9.2000	-3.260%	4	651	+98.261%
2025-08-29	9.2700	9.5100	9.2700	9.5100	+7.095%	17	653	+91.798%
2025-08-28	8.8800	8.8800	8.8800	8.8800	-1.661%	2	653	+105.405%
2025-08-27	9.2500	9.2500	9.0300	9.0300	-2.799%	4	655	+101.993%
2025-08-26	9.5400	9.5600	9.2900	9.2900	-1.485%	11	657	+96.340%
2025-08-25	9.3600	9.4300	9.2500	9.4300	+7.403%	21	656	+93.425%
2025-08-22	8.7800	8.7800	8.7800	8.7800	-5.081%	4	637	+107.745%
2025-08-21	9.1000	9.2500	9.1000	9.2500	+1.760%	113	640	+97.189%
2025-08-20	9.1300	9.1300	9.0900	9.0900	-1.410%	7	711	+100.660%
2025-08-19	9.1700	9.2200	9.1700	9.2200	+4.299%	11	715	+97.831%
2025-08-18	8.8500	8.8500	8.8400	8.8400	+1.029%	2	704	+106.335%
2025-08-15	8.7500	8.7500	8.7500	8.7500	+1.156%	1	704	+108.457%
2025-08-14	8.6800	8.6800	8.4400	8.6500	+1.765%	18	703	+110.867%
2025-08-12	8.5000	8.5000	8.5000	8.5000	+1.190%	1	699	+114.588%
2025-08-11	8.4400	8.4400	8.3500	8.4000	-2.890%	27	698	+117.143%
2025-08-08	8.6500	8.6500	8.6500	8.6500	-2.590%	20	725	+110.867%
2025-08-06	8.8300	8.8800	8.8300	8.8800	-1.770%	2	705	+105.405%
2025-08-05	8.8500	9.0900	8.8500	9.0400	-2.165%	153	706	+101.770%
2025-08-04	9.2400	9.2400	9.2400	9.2400	-1.702%	70	704	+97.403%
2025-08-01	9.0000	9.4000	8.9000	9.4000	+11.243%	94	766	+94.043%
2025-07-31	8.4500	8.4500	8.4500	8.4500	-1.858%	10	721	+115.858%
2025-07-30	8.6500	8.6500	8.5500	8.6100	-0.692%	14	721	+111.847%
2025-07-29	8.6800	8.6900	8.6700	8.6700	+0.347%	3	727	+110.381%
2025-07-28	8.7000	8.7000	8.6400	8.6400	-1.818%	11	728	+111.111%
2025-07-25	8.9700	8.9700	8.8000	8.8000	+1.852%	2	719	+107.273%
2025-07-24	8.5700	8.6400	8.5700	8.6400	-0.917%	6	719	+111.111%
2025-07-23	8.6500	8.7200	8.6500	8.7200	+0.926%	12	716	+109.174%
2025-07-22	8.6500	8.6500	8.6400	8.6400	-2.152%	2	706	+111.111%
2025-07-21	8.8100	8.8300	8.6600	8.8300	+0.684%	21	704	+106.569%
2025-07-18	8.6700	8.8000	8.6700	8.7700	+4.281%	15	697	+107.982%
2025-07-17	8.8500	8.9400	8.4100	8.4100	-1.059%	222	707	+116.885%
2025-07-16	8.6400	8.6900	8.5000	8.5000	-4.494%	16	687	+114.588%
2025-07-15	8.6600	8.9000	8.6600	8.9000	+5.575%	22	673	+104.944%
2025-07-14	8.5700	8.5700	8.4000	8.4300	-5.281%	214	652	+116.370%
2025-07-11	9.1200	9.1200	8.8800	8.9000	-5.319%	22	743	+104.944%
2025-07-10	9.6000	9.6000	9.3500	9.4000	-4.082%	63	739	+94.043%
2025-07-09	9.8900	9.9400	9.7500	9.8000	-3.258%	16	731	+86.122%
2025-07-08	10.1000	10.1300	10.0000	10.1300	-3.155%	67	719	+80.059%
2025-07-07	10.4500	10.4600	10.4500	10.4600	+0.288%	9	686	+74.379%
2025-07-02	10.5500	10.5500	10.3700	10.4300	-4.312%	20	677	+74.880%
2025-07-01	10.9000	10.9000	10.8400	10.9000	+1.869%	8	665	+67.339%
2025-06-30	10.8000	10.8000	10.7000	10.7000	-1.382%	97	658	+70.467%
2025-06-27	10.9000	10.9000	10.7500	10.8500	+0.370%	31	620	+68.111%
2025-06-26	10.9100	10.9100	10.8000	10.8100	+0.093%	38	616	+68.733%
2025-06-25	10.8100	10.8100	10.7500	10.8000	-2.262%	23	578	+68.889%
2025-06-24	11.0500	11.0500	11.0500	11.0500	-7.917%	1	575	+65.068%
2025-06-23	12.0000	12.0000	12.0000	12.0000	+5.541%	10	574	+52.000%
2025-06-20	11.3900	11.3900	11.2800	11.3700	-0.958%	20	564	+60.422%
2025-06-18	11.5400	11.5400	11.4800	11.4800	-1.459%	4	561	+58.885%
2025-06-17	11.3900	11.7200	11.3900	11.6500	+5.909%	112	561	+56.567%
2025-06-16	11.0000	11.0000	11.0000	11.0000	-4.348%	3	615	+65.818%
2025-06-13	11.5000	11.5000	11.5000	11.5000	+4.072%	6	618	+58.609%
2025-06-12	11.1000	11.1700	11.0500	11.0500	-0.629%	134	618	+65.068%
2025-06-11	11.1200	11.1200	11.1200	11.1200	0.000%	100	490	+64.029%
2025-06-10	11.1000	11.1200	11.1000	11.1200	-0.537%	31	390	+64.029%
2025-06-09	11.2800	11.2800	11.1500	11.1800	-6.833%	146	359	+63.148%
2025-06-05	11.8500	12.0000	11.7500	12.0000	+1.523%	14	221	+52.000%
2025-06-04	11.8200	11.8200	11.8200	11.8200	-1.171%	2	221	+54.315%
2025-06-02	12.0800	12.1200	11.9600	11.9600	-0.416%	8	221	+52.508%
2025-05-30	12.0400	12.0400	12.0100	12.0100	+1.009%	4	225	+51.873%
2025-05-29	11.9900	11.9900	11.8900	11.8900	-2.780%	2	227	+53.406%
2025-05-28	11.9200	12.2300	11.9000	12.2300	+3.644%	23	229	+49.141%
2025-05-27	11.7300	11.8000	11.7300	11.8000	-0.422%	5	228	+54.576%
2025-05-23	11.8800	11.9000	11.8500	11.8500	-1.578%	60	203	+53.924%
2025-05-21	12.0400	12.0400	12.0400	12.0400	+0.250%	1	203	+51.495%
2025-05-20	12.3000	12.3000	12.0100	12.0100	-3.534%	3	203	+51.873%
2025-05-19	12.4500	12.5500	12.4500	12.4500	+0.403%	17	200	+46.506%
2025-05-16	12.4000	12.5000	12.4000	12.4000	-1.587%	48	194	+47.097%
2025-05-14	12.5900	12.6000	12.5900	12.6000	+1.286%	9	171	+44.762%
2025-05-13	12.4400	12.4400	12.4400	12.4400	-2.047%	5	171	+46.624%
2025-05-12	12.6800	12.7000	12.6800	12.7000	-1.321%	2	166	+43.622%
2025-05-09	12.7800	12.9300	12.7000	12.8700	-1.756%	70	164	+41.725%
2025-05-08	13.3500	13.3500	13.1000	13.1000	-6.362%	84	166	+39.237%
2025-05-07	13.9900	13.9900	13.9900	13.9900	-2.712%	10	118	+30.379%
2025-05-06	14.5200	14.5200	14.3800	14.3800	+3.009%	2	108	+26.843%
2025-05-02	14.2900	14.2900	13.9000	13.9600	-3.724%	40	108	+30.659%
2025-05-01	14.4000	14.5000	14.4000	14.5000	-1.628%	3	112	+25.793%
2025-04-30	14.7400	14.7400	14.7400	14.7400	0.000%	1	109	+23.745%
2025-04-29	14.7500	14.7500	14.7000	14.7400	-0.405%	12	109	+23.745%
2025-04-28	14.8300	15.0000	14.8000	14.8000	+1.024%	56	107	+23.243%
2025-04-25	14.6000	14.6500	14.6000	14.6500	-0.812%	10	133	+24.505%
2025-04-24	14.5500	15.1000	14.5500	14.7700	+0.340%	12	134	+23.494%
2025-04-23	14.8500	14.8500	14.7200	14.7200	-2.902%	32	124	+23.913%
2025-04-22	15.2500	15.3800	15.1600	15.1600	-3.439%	46	95	+20.317%
2025-04-21	15.7200	15.7200	15.7000	15.7000	-3.563%	20	89	+16.178%
2025-04-14	16.3600	16.3600	16.2600	16.2800	-5.623%	10	92	+12.039%
2025-04-11	17.0000	17.2500	16.5000	17.2500	-1.429%	20	92	+5.739%
2025-04-10	17.6500	17.6500	17.5000	17.5000	+3.002%	22	93	+4.229%
2025-04-09	16.9200	16.9900	16.9200	16.9900	-4.336%	10	71	+7.357%
2025-04-08	17.7600	17.7600	17.7600	17.7600	-1.388%	2	65	+2.703%
2025-04-07	18.1000	18.1000	18.0000	18.0100	+6.004%	3	63	+1.277%
2025-04-04	17.1000	17.2700	16.9500	16.9900	+7.873%	32	62	+7.357%
2025-04-02	15.7500	15.7500	15.7500	15.7500	-3.374%	1	59	+15.810%
2025-04-01	16.4300	16.4300	16.3000	16.3000	-4.061%	6	59	+11.902%
2025-03-31	16.9900	16.9900	16.9900	16.9900	+2.535%	1	56	+7.357%
2025-03-28	15.7700	16.5700	15.7700	16.5700	+5.006%	58	56	+10.078%
2025-03-27	15.8500	15.8500	15.7800	15.7800	-1.375%	5	40	+15.589%
2025-03-26	15.8400	16.1100	15.8400	16.0000	+1.458%	12	35	+14.000%
2025-03-25	15.9600	16.0000	15.7500	15.7700	-0.190%	7	23	+15.663%
2025-03-24	15.8600	16.0700	15.7000	15.8000	0.000%	19	16	+15.443%

.dark-mode .yMV2g3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yMV2g3{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P50IBIT Dec 17 2027 50.00 Put (IBIT271217P00050000)option OPRA

IBIT20271217P50
IBIT Dec 17 2027 50.00 Put (IBIT271217P00050000)
option OPRA