Dark

IBIT20271217P65
IBIT Dec 17 2027 65.00 Put (IBIT271217P00065000)
option OPRA

EOD

Jun 26, 2026

31.20-1.203%(-0.38)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	31.2800	31.2800	31.2000	31.2000	-1.203%	11	374	0.000%
2026-06-25	31.8800	31.8800	31.5800	31.5800	+0.477%	3	384	-1.203%
2026-06-24	31.5000	31.5000	31.4300	31.4300	+5.399%	21	385	-0.732%
2026-06-18	29.0400	29.8500	29.0400	29.8200	-6.197%	47	375	+4.628%
2026-06-05	30.9500	31.7900	30.9500	31.7900	+10.420%	22	375	-1.856%
2026-06-03	28.7800	28.7900	28.7800	28.7900	+17.847%	5	353	+8.371%
2026-05-27	24.4300	24.4300	24.4300	24.4300	+1.285%	1	356	+27.712%
2026-05-19	24.1200	24.1200	24.1200	24.1200	-1.229%	1	356	+29.353%
2026-04-17	24.2700	24.4300	24.2700	24.4200	-10.055%	20	364	+27.764%
2026-04-08	27.2600	27.2600	27.1500	27.1500	-6.957%	50	356	+14.917%
2026-03-31	29.1800	29.1800	29.1800	29.1800	+5.917%	4	394	+6.923%
2026-03-18	27.5500	27.5500	27.5500	27.5500	+3.766%	1	394	+13.249%
2026-03-17	26.5500	26.5500	26.5500	26.5500	-8.163%	3	393	+17.514%
2026-03-09	28.7800	28.9100	28.7800	28.9100	-5.677%	11	394	+7.921%
2026-02-23	30.6500	30.6500	30.6500	30.6500	+6.239%	1	384	+1.794%
2026-02-09	28.8500	28.8600	28.8500	28.8500	-1.904%	4	385	+8.146%
2026-02-06	29.4100	29.4100	29.4100	29.4100	-3.952%	5	386	+6.086%
2026-02-05	29.3200	30.6200	29.3200	30.6200	+10.942%	22	381	+1.894%
2026-02-04	27.6300	27.6300	27.6000	27.6000	+2.109%	3	369	+13.043%
2026-02-03	26.6300	27.0300	26.6300	27.0300	+6.838%	7	370	+15.427%
2026-02-02	25.3000	25.3000	25.3000	25.3000	+4.979%	56	371	+23.320%
2026-01-30	23.9300	24.1000	23.9300	24.1000	+3.969%	8	344	+29.461%
2026-01-29	23.2700	23.2700	23.1800	23.1800	+8.826%	10	344	+34.599%
2026-01-20	21.3000	21.3000	21.3000	21.3000	+6.500%	60	344	+46.479%
2026-01-16	20.0000	20.0000	20.0000	20.0000	+0.553%	30	359	+56.000%
2026-01-15	19.9000	19.9000	19.8900	19.8900	+2.262%	10	359	+56.863%
2026-01-14	19.4500	19.4500	19.4500	19.4500	-3.474%	5	359	+60.411%
2026-01-13	20.2000	20.2000	20.1500	20.1500	-6.497%	2	359	+54.839%
2026-01-08	21.5500	21.5500	21.5500	21.5500	-5.731%	1	357	+44.780%
2025-12-24	22.8700	22.8700	22.8000	22.8600	+3.909%	12	367	+36.483%
2025-12-22	22.0000	22.0000	22.0000	22.0000	-3.509%	1	367	+41.818%
2025-12-19	22.8000	22.8000	22.8000	22.8000	-3.919%	1	367	+36.842%
2025-12-18	23.6400	23.7300	23.6400	23.7300	+1.367%	2	367	+31.479%
2025-12-17	23.2500	23.9900	23.2500	23.4100	+1.783%	6	366	+33.276%
2025-12-16	23.0700	23.0700	22.9900	23.0000	+2.724%	4	367	+35.652%
2025-12-12	22.4800	22.5100	22.3900	22.3900	+1.588%	13	365	+39.348%
2025-12-11	22.2300	22.2300	22.0400	22.0400	-2.348%	15	372	+41.561%
2025-12-08	22.5700	22.5700	22.5700	22.5700	-0.353%	3	360	+38.237%
2025-12-05	22.4000	22.6500	22.4000	22.6500	+0.533%	7	357	+37.748%
2025-12-02	22.5300	22.5300	22.5300	22.5300	-8.415%	1	359	+38.482%
2025-11-21	24.8500	25.0000	24.6000	24.6000	+11.615%	21	359	+26.829%
2025-11-19	22.0400	22.0400	22.0400	22.0400	-0.362%	3	364	+41.561%
2025-11-17	22.1200	22.1200	22.1200	22.1200	+5.083%	1	367	+41.049%
2025-11-14	20.7500	21.0500	20.7500	21.0500	+10.499%	49	368	+48.219%
2025-11-11	19.2000	19.2000	19.0500	19.0500	-3.053%	6	375	+63.780%
2025-11-06	19.4200	19.6500	19.4200	19.6500	+3.530%	2	375	+58.779%
2025-11-05	19.3000	19.3000	18.9800	18.9800	-2.816%	2	376	+64.384%
2025-11-04	19.5300	19.5300	19.5300	19.5300	+6.838%	25	375	+59.754%
2025-11-03	18.2600	18.2800	18.2600	18.2800	+2.180%	2	400	+70.678%
2025-10-31	17.5700	17.8900	17.5700	17.8900	-2.240%	4	400	+74.399%
2025-10-30	18.1100	18.3000	18.1100	18.3000	+3.390%	4	400	+70.492%
2025-10-29	17.5300	17.7000	17.5300	17.7000	+3.207%	2	400	+76.271%
2025-10-28	17.1000	17.1500	17.1000	17.1500	-0.291%	26	401	+81.924%
2025-10-27	17.2900	17.2900	17.1000	17.2000	-7.027%	17	386	+81.395%
2025-10-24	18.3100	18.5100	18.2600	18.5000	-1.281%	4	386	+68.649%
2025-10-23	18.5300	18.7500	18.5300	18.7400	-1.885%	4	386	+66.489%
2025-10-22	19.1000	19.1000	19.1000	19.1000	+5.234%	1	386	+63.351%
2025-10-21	18.1500	18.1500	18.1500	18.1500	-1.090%	1	386	+71.901%
2025-10-20	18.3500	18.3500	18.3500	18.3500	-5.266%	1	385	+70.027%
2025-10-17	19.3800	19.3800	19.3700	19.3700	+6.546%	6	386	+61.074%
2025-10-15	18.1800	18.1800	18.1800	18.1800	+0.276%	1	386	+71.617%
2025-10-14	18.1300	18.1300	18.1300	18.1300	+5.838%	1	387	+72.090%
2025-10-13	17.2900	17.2900	17.1000	17.1300	+4.899%	7	386	+82.137%
2025-10-10	16.1700	16.3300	16.1700	16.3300	+3.420%	52	385	+91.059%
2025-10-09	15.7900	15.7900	15.7900	15.7900	+2.135%	1	434	+97.593%
2025-10-08	15.5000	15.5000	15.4600	15.4600	+3.619%	2	433	+101.811%
2025-10-07	14.9200	14.9200	14.9200	14.9200	+1.843%	1	431	+109.115%
2025-10-06	14.5000	14.6500	14.5000	14.6500	-1.678%	6	431	+112.969%
2025-10-03	14.9000	14.9000	14.9000	14.9000	-0.468%	1	431	+109.396%
2025-10-02	14.9700	14.9700	14.9700	14.9700	-2.792%	1	431	+108.417%
2025-10-01	15.6000	15.6000	15.4000	15.4000	-4.050%	21	432	+102.597%
2025-09-30	16.0500	16.0500	16.0500	16.0500	+1.262%	1	437	+94.393%
2025-09-29	16.0000	16.0000	15.8500	15.8500	-5.935%	8	437	+96.845%
2025-09-25	16.8500	16.8500	16.8500	16.8500	+5.775%	1	439	+85.163%
2025-09-24	15.9300	15.9300	15.9300	15.9300	-1.667%	5	439	+95.857%
2025-09-23	16.2000	16.2000	16.2000	16.2000	-0.917%	1	444	+92.593%
2025-09-22	16.2000	16.3500	16.2000	16.3500	+6.307%	3	444	+90.826%
2025-09-19	15.3800	15.3800	15.3800	15.3800	-0.710%	1	443	+102.861%
2025-09-16	15.7000	15.7000	15.4900	15.4900	-0.514%	36	444	+101.420%
2025-09-15	15.7100	15.7100	15.5700	15.5700	+1.433%	11	467	+100.385%
2025-09-12	15.6500	15.6500	15.3500	15.3500	-2.105%	40	472	+103.257%
2025-09-11	15.8400	15.8400	15.6800	15.6800	-8.837%	10	452	+98.980%
2025-08-29	16.9300	17.2200	16.9300	17.2000	+4.559%	55	412	+81.395%
2025-08-28	16.2700	16.4500	16.2700	16.4500	-1.791%	21	412	+89.666%
2025-08-27	16.6500	16.7700	16.6500	16.7500	-3.067%	46	391	+86.269%
2025-08-26	17.1700	17.3000	17.1700	17.2800	+3.784%	10	380	+80.556%
2025-08-25	16.8500	17.0000	16.6500	16.6500	+5.380%	38	378	+87.387%
2025-08-22	16.7000	16.7000	15.8000	15.8000	-5.105%	153	373	+97.468%
2025-08-21	16.4000	16.6900	16.4000	16.6500	+1.648%	93	314	+87.387%
2025-08-20	16.7600	16.7600	16.3500	16.3800	-1.147%	184	306	+90.476%
2025-08-19	16.5000	16.6200	16.4600	16.5700	+3.757%	26	367	+88.292%
2025-08-18	16.3900	16.3900	15.9700	15.9700	+0.440%	18	374	+95.366%
2025-08-15	15.6200	16.0600	15.6200	15.9000	+0.315%	323	362	+96.226%
2025-08-14	15.7000	15.8500	15.5900	15.8500	+4.139%	18	356	+96.845%
2025-08-13	15.2000	15.2200	15.2000	15.2200	-0.847%	5	355	+104.993%
2025-08-12	15.4800	15.5000	15.3500	15.3500	+0.656%	31	358	+103.257%
2025-08-11	15.3500	15.3500	15.2500	15.2500	-3.175%	11	384	+104.590%
2025-08-08	15.9400	15.9400	15.7500	15.7500	-0.943%	5	385	+98.095%
2025-08-07	15.9200	15.9200	15.9000	15.9000	-1.242%	2	382	+96.226%
2025-08-06	16.5100	16.5100	16.1000	16.1000	-3.012%	19	382	+93.789%
2025-08-05	16.4700	16.7500	16.4700	16.6000	+1.220%	196	373	+87.952%
2025-08-04	16.6900	16.6900	16.2500	16.4000	-3.699%	154	547	+90.244%
2025-08-01	16.4000	17.1600	16.1500	17.0300	+8.127%	55	578	+83.206%
2025-07-31	15.6500	15.7500	15.4200	15.7500	+1.613%	8	566	+98.095%
2025-07-30	15.5000	15.5000	15.5000	15.5000	-2.023%	1	567	+101.290%
2025-07-29	15.6000	15.8200	15.5500	15.8200	-0.378%	89	567	+97.219%
2025-07-28	15.8000	15.8800	15.7500	15.8800	-1.121%	17	522	+96.474%
2025-07-25	16.2000	16.4200	16.0000	16.0600	+2.423%	25	515	+94.271%
2025-07-24	15.7100	15.7100	15.6600	15.6800	-0.885%	4	495	+98.980%
2025-07-23	15.8500	15.8800	15.8200	15.8200	+1.151%	4	492	+97.219%
2025-07-22	15.6400	15.6400	15.6400	15.6400	-3.635%	1	490	+99.488%
2025-07-21	15.7500	16.2300	15.7500	16.2300	+2.462%	16	489	+92.237%
2025-07-18	15.6500	15.8500	15.6500	15.8400	+2.128%	7	481	+96.970%
2025-07-17	15.8200	15.8200	15.5100	15.5100	-1.524%	206	475	+101.161%
2025-07-16	15.8500	15.8500	15.6600	15.7500	-1.563%	4	275	+98.095%
2025-07-15	15.5500	16.0500	15.5500	16.0000	+4.439%	19	272	+95.000%
2025-07-14	15.3200	15.4000	15.3200	15.3200	-4.726%	3	256	+103.655%
2025-07-11	16.4500	16.4500	16.0800	16.0800	-5.412%	44	256	+94.030%
2025-07-10	17.0000	17.0000	17.0000	17.0000	-2.857%	2	260	+83.529%
2025-07-09	17.7300	17.7300	17.5000	17.5000	-4.267%	61	288	+78.286%
2025-07-07	18.5000	18.5000	18.2200	18.2800	-0.652%	62	284	+70.678%
2025-07-03	18.3000	18.4000	18.3000	18.4000	-2.232%	2	253	+69.565%
2025-06-30	18.9500	18.9700	18.8200	18.8200	-1.414%	3	253	+65.781%
2025-06-25	19.0300	19.2500	19.0300	19.0900	-2.602%	7	251	+63.436%
2025-06-24	19.6000	19.6000	19.6000	19.6000	-0.508%	2	249	+59.184%
2025-06-17	19.7400	19.8000	19.6200	19.7000	+3.684%	53	249	+58.376%
2025-06-16	19.2400	19.2400	19.0000	19.0000	+0.529%	3	196	+64.211%
2025-06-11	18.9000	18.9000	18.9000	18.9000	-1.971%	30	193	+65.079%
2025-06-10	19.2800	19.2800	19.2800	19.2800	-4.270%	1	168	+61.826%
2025-06-04	20.1400	20.1400	20.1400	20.1400	-1.804%	1	166	+54.916%
2025-06-02	20.5100	20.5100	20.5100	20.5100	+1.787%	5	166	+52.121%
2025-05-28	20.4000	20.4000	20.1500	20.1500	+1.768%	127	161	+54.839%
2025-05-22	19.8600	19.8700	19.7500	19.8000	-18.852%	22	55	+57.576%
2025-04-23	24.5700	24.5700	24.4000	24.4000	-11.111%	2	35	+27.869%
2025-04-09	27.4500	27.4500	27.4500	27.4500	-5.993%	30	33	+13.661%
2025-04-07	29.2000	29.2000	29.2000	29.2000	0.000%	3	0	+6.849%

.dark-mode .kXVS5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kXVS5Y{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P65IBIT Dec 17 2027 65.00 Put (IBIT271217P00065000)option OPRA

IBIT20271217P65
IBIT Dec 17 2027 65.00 Put (IBIT271217P00065000)
option OPRA