Dark

IBIT20271217P70
IBIT Dec 17 2027 70.00 Put (IBIT271217P00070000)
option OPRA

EOD

Jul 1, 2026

36.35-0.247%(-0.09)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	36.3500	36.3500	36.3500	36.3500	-0.247%	25	85	0.000%
2026-06-24	36.3900	36.4500	36.3900	36.4400	+5.440%	6	1,434	-0.247%
2026-06-23	34.6500	34.6500	34.5600	34.5600	+1.528%	2	1,539	+5.179%
2026-06-08	34.2000	34.2000	34.0400	34.0400	-1.190%	10	1,537	+6.786%
2026-06-04	34.4500	34.4500	34.4500	34.4500	+4.236%	73	1,547	+5.515%
2026-06-03	33.0500	33.0500	33.0500	33.0500	+22.272%	4	1,620	+9.985%
2026-05-08	27.0300	27.0300	27.0300	27.0300	+2.154%	42	1,624	+34.480%
2026-05-05	26.5000	26.5000	26.4600	26.4600	-7.483%	10	1,624	+37.377%
2026-04-30	28.6000	28.6000	28.6000	28.6000	+1.707%	5	1,617	+27.098%
2026-04-23	28.1200	28.1200	28.1200	28.1200	-10.045%	2	1,617	+29.267%
2026-04-08	31.4100	31.4100	31.2400	31.2600	-8.328%	466	1,615	+16.283%
2026-03-27	33.9300	34.1300	33.9300	34.1000	+3.963%	58	1,601	+6.598%
2026-03-19	32.8500	32.8500	32.8000	32.8000	+0.954%	17	1,543	+10.823%
2026-03-10	32.4900	32.4900	32.4900	32.4900	+0.588%	1	1,565	+11.881%
2026-03-05	32.3000	32.3000	32.3000	32.3000	-4.154%	1	1,576	+12.539%
2026-03-02	33.7000	33.7000	33.7000	33.7000	+2.276%	1	1,575	+7.864%
2026-02-25	33.0000	33.0300	32.9500	32.9500	-2.486%	26	1,570	+10.319%
2026-02-17	33.7500	33.7900	33.7500	33.7900	-2.819%	2	1,570	+7.576%
2026-02-12	33.9100	34.9600	33.8800	34.7700	+4.666%	13	1,570	+4.544%
2026-02-10	33.1200	33.2200	33.1200	33.2200	+1.065%	2	1,581	+9.422%
2026-02-09	33.1600	33.1600	32.5000	32.8700	+0.366%	35	1,580	+10.587%
2026-02-06	33.0000	33.0000	32.7500	32.7500	-6.026%	8	1,579	+10.992%
2026-02-05	34.0400	34.9900	34.0400	34.8500	+10.111%	13	1,577	+4.304%
2026-02-04	31.4000	31.6500	31.4000	31.6500	+8.020%	19	1,575	+14.850%
2026-02-02	29.3000	29.3000	29.3000	29.3000	+15.354%	23	1,558	+24.061%
2026-01-22	25.4000	25.4000	25.4000	25.4000	+0.794%	1	1,535	+43.110%
2026-01-20	25.2000	25.2000	25.2000	25.2000	+7.234%	1	1,536	+44.246%
2026-01-16	23.7500	23.7500	23.4900	23.5000	+3.070%	6	1,535	+54.681%
2026-01-14	22.8000	22.8000	22.8000	22.8000	-7.505%	5	1,535	+59.430%
2026-01-09	24.6500	24.6500	24.6500	24.6500	+1.775%	1	1,540	+47.465%
2026-01-05	24.2000	24.2200	24.2000	24.2200	-7.203%	2	2,145	+50.083%
2025-12-31	26.0200	26.2500	25.9600	26.1000	-1.398%	2,111	2,145	+39.272%
2025-12-26	26.5300	26.6100	26.3900	26.4700	+0.038%	8	2,145	+37.325%
2025-12-24	26.7000	26.7000	26.4000	26.4600	+2.558%	8	2,149	+37.377%
2025-12-22	25.7300	25.8000	25.7300	25.8000	-3.371%	4	2,149	+40.891%
2025-12-19	26.5000	26.8100	26.4000	26.7000	-3.296%	10	2,151	+36.142%
2025-12-18	27.0500	27.8200	27.0500	27.6100	+2.108%	22	2,152	+31.655%
2025-12-17	27.4600	27.4600	27.0400	27.0400	+1.463%	4	2,157	+34.430%
2025-12-16	26.7200	26.7200	26.6200	26.6500	+2.697%	4	2,158	+36.398%
2025-12-12	26.0800	26.1100	25.8900	25.9500	+1.407%	13	2,158	+40.077%
2025-12-11	25.8000	25.8000	25.5500	25.5900	+1.952%	13	2,162	+42.048%
2025-12-09	25.1400	25.1400	25.1000	25.1000	-1.569%	5	2,159	+44.821%
2025-12-04	25.5000	25.5000	25.5000	25.5000	-7.273%	1	2,157	+42.549%
2025-11-24	27.5000	27.5000	27.5000	27.5000	-2.758%	2	2,156	+32.182%
2025-11-21	29.1000	29.1000	28.2800	28.2800	+8.270%	21	2,158	+28.536%
2025-11-19	26.1200	26.1200	26.1200	26.1200	+4.230%	3	2,157	+39.165%
2025-11-18	25.0600	25.0600	25.0600	25.0600	-2.868%	3	2,160	+45.052%
2025-11-17	24.9500	25.8500	24.9500	25.8000	+9.091%	174	2,163	+40.891%
2025-11-13	23.6500	23.6500	23.6500	23.6500	+4.185%	1	2,021	+53.700%
2025-11-12	22.7000	22.7000	22.7000	22.7000	-1.089%	11	2,022	+60.132%
2025-11-06	22.9500	22.9500	22.9500	22.9500	+0.438%	1	2,014	+58.388%
2025-11-04	22.8500	22.8500	22.8500	22.8500	+9.226%	5	2,014	+59.081%
2025-10-31	20.6800	20.9200	20.6800	20.9200	-3.103%	2	2,014	+73.757%
2025-10-30	21.3100	21.6100	21.3100	21.5900	+3.998%	4	2,014	+68.365%
2025-10-29	20.5200	20.7600	20.5200	20.7600	+3.904%	2	2,014	+75.096%
2025-10-28	20.0000	20.0000	19.9800	19.9800	-1.479%	12	2,014	+81.932%
2025-10-27	20.3000	20.3000	20.2800	20.2800	-4.475%	16	1,992	+79.241%
2025-10-24	21.2300	21.2300	21.2300	21.2300	-2.926%	1	1,992	+71.220%
2025-10-23	21.8100	22.0400	21.6700	21.8700	-1.796%	4	1,991	+66.209%
2025-10-22	22.2700	22.2700	22.2700	22.2700	+3.823%	1	1,991	+63.224%
2025-10-20	21.3700	21.4500	21.3700	21.4500	+1.418%	129	1,992	+69.464%
2025-10-15	21.1700	21.2000	21.1500	21.1500	+5.539%	41	2,158	+71.868%
2025-10-13	20.0400	20.1100	20.0200	20.0400	+2.141%	17	2,198	+81.387%
2025-10-10	18.4000	19.6200	18.4000	19.6200	+6.921%	302	2,181	+85.270%
2025-10-07	17.4000	18.3500	17.4000	18.3500	+6.997%	121	2,077	+98.093%
2025-10-06	17.1500	17.1500	17.0500	17.1500	-1.267%	11	2,077	+111.953%
2025-10-03	17.3700	17.4600	17.3700	17.3700	-2.689%	4	2,081	+109.269%
2025-10-02	17.8100	17.8500	17.8100	17.8500	-2.138%	10	2,081	+103.641%
2025-10-01	18.4000	18.4000	18.0500	18.2400	-3.390%	26	2,091	+99.287%
2025-09-30	18.8800	18.8800	18.8800	18.8800	-5.835%	5	2,111	+92.532%
2025-09-26	19.8800	20.0500	19.6800	20.0500	+2.453%	15	2,116	+81.297%
2025-09-25	19.5800	19.5800	19.5000	19.5700	+3.436%	20	2,121	+85.743%
2025-09-24	18.9200	18.9200	18.9200	18.9200	-2.524%	5	2,101	+92.125%
2025-09-23	19.0700	19.4100	19.0700	19.4100	+0.570%	12	2,106	+87.275%
2025-09-22	19.1800	19.3500	19.1800	19.3000	+4.777%	13	2,098	+88.342%
2025-09-19	18.4200	18.4200	18.4200	18.4200	+3.193%	3	2,088	+97.340%
2025-09-18	17.8500	17.8500	17.8500	17.8500	-2.831%	3	2,085	+103.641%
2025-09-17	18.5200	18.5200	18.3200	18.3700	-0.380%	37	2,088	+97.877%
2025-09-15	18.6000	18.6000	18.4100	18.4400	+1.486%	22	2,080	+97.126%
2025-09-12	18.5400	18.5400	18.1700	18.1700	-3.862%	13	2,066	+100.055%
2025-09-10	18.8300	18.9000	18.8300	18.9000	-1.818%	24	2,065	+92.328%
2025-09-08	19.3600	19.3700	19.2300	19.2500	-0.104%	351	2,065	+88.831%
2025-09-05	19.2700	19.2700	19.2700	19.2700	-0.155%	40	2,009	+88.635%
2025-09-03	19.3000	19.3000	19.3000	19.3000	-0.618%	3	1,969	+88.342%
2025-08-27	19.4200	19.4200	19.4200	19.4200	-2.900%	5	1,969	+87.178%
2025-08-25	19.6200	20.0000	19.6200	20.0000	+6.781%	2	1,969	+81.750%
2025-08-22	18.6000	18.7300	18.6000	18.7300	-4.536%	109	1,969	+94.074%
2025-08-21	19.6200	19.6200	19.6200	19.6200	+0.926%	5	1,969	+85.270%
2025-08-20	19.4100	19.5000	19.2800	19.4400	-0.816%	62	1,974	+86.986%
2025-08-19	19.4000	20.1300	19.4000	19.6000	+4.311%	74	2,033	+85.459%
2025-08-15	18.6000	18.7900	18.6000	18.7900	+1.294%	61	2,034	+93.454%
2025-08-14	18.5500	18.5500	18.5500	18.5500	+1.366%	1	2,034	+95.957%
2025-08-12	18.3000	18.3000	18.3000	18.3000	+0.826%	30	2,034	+98.634%
2025-08-11	18.1000	18.1900	18.1000	18.1500	-3.457%	25	2,034	+100.275%
2025-08-07	18.8000	18.8000	18.8000	18.8000	-4.326%	1	2,037	+93.351%
2025-08-05	19.6500	19.6500	19.6500	19.6500	+0.924%	30	2,037	+84.987%
2025-08-04	19.8300	19.8300	19.4500	19.4700	-2.308%	154	2,007	+86.697%
2025-08-01	19.3000	20.0100	19.1700	19.9300	+7.905%	71	1,923	+82.388%
2025-07-31	18.4700	18.4700	18.4700	18.4700	-1.755%	2	1,923	+96.806%
2025-07-30	18.5000	18.8000	18.5000	18.8000	+0.374%	40	1,925	+93.351%
2025-07-29	18.3500	18.7300	18.3500	18.7300	+0.483%	85	1,886	+94.074%
2025-07-28	18.6000	18.8500	18.5700	18.6400	-1.636%	130	1,869	+95.011%
2025-07-25	19.2000	19.2000	18.8800	18.9500	+2.821%	10	1,771	+91.821%
2025-07-24	18.6000	18.6000	18.3700	18.4300	-1.074%	234	1,768	+97.233%
2025-07-23	18.9100	18.9100	18.6300	18.6300	+0.323%	71	1,768	+95.115%
2025-07-22	18.7300	18.8400	18.2600	18.5700	-1.954%	181	1,768	+95.746%
2025-07-21	18.6300	18.9400	18.5500	18.9400	+0.424%	1,575	1,666	+91.922%
2025-07-18	18.8600	18.8800	18.8600	18.8600	+1.018%	20	186	+92.736%
2025-07-17	18.6700	18.6700	18.6700	18.6700	+0.647%	2	201	+94.697%
2025-07-16	18.5500	18.5500	18.5500	18.5500	+0.542%	67	199	+95.957%
2025-07-15	18.4000	18.4500	18.3000	18.4500	+1.765%	52	199	+97.019%
2025-07-14	19.0000	19.0000	18.0000	18.1300	-3.564%	21	148	+100.496%
2025-07-11	19.1100	19.1100	18.7000	18.8000	-10.263%	80	153	+93.351%
2025-07-08	20.9500	20.9500	20.9500	20.9500	-2.874%	3	146	+73.508%
2025-07-07	21.5700	21.5700	21.5700	21.5700	-3.920%	5	143	+68.521%
2025-07-01	22.4500	22.4500	22.4500	22.4500	+1.676%	3	143	+61.915%
2025-06-30	21.9500	22.0800	21.9500	22.0800	-0.675%	44	143	+64.629%
2025-06-27	22.1200	22.2400	22.1200	22.2300	+0.135%	11	143	+63.518%
2025-06-11	22.2000	22.2000	22.2000	22.2000	0.000%	5	138	+63.739%
2025-06-10	22.2000	22.2000	22.2000	22.2000	-3.268%	33	138	+63.739%
2025-06-09	23.1000	23.1000	22.8500	22.9500	-3.368%	30	105	+58.388%
2025-06-06	23.7500	23.7500	23.7500	23.7500	+2.503%	60	108	+53.053%
2025-05-27	23.1700	23.1700	23.1700	23.1700	-1.822%	1	109	+56.884%
2025-05-21	24.0300	24.0300	23.6000	23.6000	-1.379%	16	108	+54.025%
2025-05-20	24.2600	24.2600	23.9300	23.9300	-1.523%	20	112	+51.901%
2025-05-19	24.3000	24.3000	24.3000	24.3000	-0.816%	4	92	+49.588%
2025-05-16	24.4600	24.5500	24.4600	24.5000	-1.329%	18	92	+48.367%
2025-05-14	24.7900	24.8300	24.7700	24.8300	+2.603%	30	85	+46.395%
2025-05-13	24.2000	24.2000	24.2000	24.2000	-3.122%	50	65	+50.207%
2025-05-12	24.9800	24.9800	24.9800	24.9800	+0.321%	10	15	+45.516%
2025-05-09	25.0500	25.0500	24.9000	24.9000	-10.849%	6	5	+45.984%
2025-04-24	28.3800	28.3800	27.9300	27.9300	-10.938%	2	4	+30.147%
2025-04-03	31.2600	31.3600	31.2600	31.3600	0.000%	2	2	+15.912%

.dark-mode .QCjqHM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QCjqHM{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217P70IBIT Dec 17 2027 70.00 Put (IBIT271217P00070000)option OPRA

IBIT20271217P70
IBIT Dec 17 2027 70.00 Put (IBIT271217P00070000)
option OPRA