Dark

IBIT20270115P10
IBIT Jan 15 2027 10.00 Put (IBIT270115P00010000)
option OPRA

EOD

Aug 20, 2026

0.0700-12.500%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1000	0.0700	0.0700	-12.500%	10	11,714	0.000%
2026-08-19	0.1000	0.1000	0.0800	0.0800	-11.111%	31	11,724	-12.500%
2026-08-17	0.0900	0.0900	0.0900	0.0900	-10.000%	1	11,745	-22.222%
2026-08-14	0.1000	0.1100	0.1000	0.1000	0.000%	6	11,745	-30.000%
2026-08-06	0.1000	0.1000	0.1000	0.1000	-16.667%	21	11,751	-30.000%
2026-08-05	0.0900	0.1200	0.0900	0.1200	+20.000%	25	11,771	-41.667%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-16.667%	25	11,791	-30.000%
2026-07-31	0.1200	0.1200	0.1200	0.1200	0.000%	1	11,791	-41.667%
2026-07-21	0.1200	0.1200	0.1200	0.1200	0.000%	1	11,792	-41.667%
2026-07-16	0.1200	0.1200	0.1200	0.1200	0.000%	6	11,791	-41.667%
2026-07-15	0.1200	0.1200	0.1200	0.1200	-7.692%	4	11,791	-41.667%
2026-07-14	0.1100	0.1300	0.1100	0.1300	+18.182%	16	11,792	-46.154%
2026-07-10	0.1100	0.1100	0.1100	0.1100	0.000%	371	11,798	-36.364%
2026-07-07	0.1200	0.1400	0.1100	0.1100	-15.385%	16	11,795	-36.364%
2026-07-06	0.1300	0.1300	0.1300	0.1300	0.000%	10	11,783	-46.154%
2026-07-02	0.1300	0.1300	0.1300	0.1300	-7.143%	10	11,773	-46.154%
2026-07-01	0.1400	0.1400	0.1400	0.1400	-6.667%	6	11,773	-50.000%
2026-06-30	0.1600	0.1600	0.1400	0.1500	0.000%	11	11,776	-53.333%
2026-06-29	0.1500	0.1600	0.1500	0.1500	0.000%	31	11,772	-53.333%
2026-06-25	0.1500	0.1500	0.1500	0.1500	0.000%	2	11,767	-53.333%
2026-06-24	0.1400	0.1500	0.1400	0.1500	+7.143%	17	11,767	-53.333%
2026-06-23	0.1400	0.1400	0.1400	0.1400	+7.692%	1	11,761	-50.000%
2026-06-22	0.1300	0.1300	0.1300	0.1300	-18.750%	4	11,762	-46.154%
2026-06-18	0.1700	0.1700	0.1500	0.1600	+23.077%	19	11,761	-56.250%
2026-06-15	0.1300	0.1300	0.1300	0.1300	-18.750%	2	11,761	-46.154%
2026-06-12	0.1600	0.1600	0.1600	0.1600	-11.111%	20	11,759	-56.250%
2026-06-11	0.1500	0.1800	0.1500	0.1800	+28.571%	11	11,759	-61.111%
2026-06-10	0.1400	0.1400	0.1400	0.1400	-17.647%	1	11,760	-50.000%
2026-06-08	0.1600	0.1700	0.1600	0.1700	+6.250%	50	11,759	-58.824%
2026-06-05	0.1600	0.1700	0.1600	0.1600	0.000%	44	11,709	-56.250%
2026-06-04	0.1500	0.1600	0.1500	0.1600	+6.667%	144	11,709	-56.250%
2026-06-03	0.1500	0.1500	0.1500	0.1500	+7.143%	3	11,703	-53.333%
2026-06-02	0.1400	0.1400	0.1400	0.1400	+16.667%	3	11,700	-50.000%
2026-06-01	0.1200	0.1200	0.1200	0.1200	0.000%	1	11,700	-41.667%
2026-05-29	0.1200	0.1200	0.1200	0.1200	-14.286%	2	11,701	-41.667%
2026-05-20	0.1600	0.1600	0.1400	0.1400	-6.667%	16	11,703	-50.000%
2026-05-15	0.1500	0.1500	0.1400	0.1500	-6.250%	20	11,719	-53.333%
2026-05-12	0.1600	0.1600	0.1600	0.1600	+6.667%	1	11,724	-56.250%
2026-05-11	0.1500	0.1500	0.1500	0.1500	0.000%	1	11,724	-53.333%
2026-05-08	0.1500	0.1500	0.1500	0.1500	+7.143%	1	11,724	-53.333%
2026-05-07	0.1400	0.1400	0.1400	0.1400	-12.500%	10	11,725	-50.000%
2026-05-06	0.1600	0.1600	0.1600	0.1600	-5.882%	1	11,735	-56.250%
2026-05-05	0.1700	0.1700	0.1700	0.1700	0.000%	3	11,734	-58.824%
2026-05-04	0.1600	0.1700	0.1600	0.1700	-5.556%	4	11,731	-58.824%
2026-04-29	0.1800	0.1800	0.1800	0.1800	+5.882%	3	11,735	-61.111%
2026-04-23	0.1700	0.1700	0.1700	0.1700	-10.526%	4	11,738	-58.824%
2026-04-17	0.1900	0.1900	0.1900	0.1900	-5.000%	20	11,738	-63.158%
2026-04-15	0.2000	0.2000	0.2000	0.2000	0.000%	2	11,748	-65.000%
2026-04-14	0.2100	0.2200	0.2000	0.2000	-25.926%	97	11,746	-65.000%
2026-04-10	0.2700	0.2700	0.2700	0.2700	+28.571%	3	11,751	-74.074%
2026-04-09	0.2100	0.2100	0.2100	0.2100	-4.545%	2	11,748	-66.667%
2026-04-08	0.2300	0.2300	0.2200	0.2200	-15.385%	1,003	11,750	-68.182%
2026-04-07	0.2600	0.2700	0.2600	0.2600	+4.000%	114	11,749	-73.077%
2026-04-06	0.2500	0.2500	0.2500	0.2500	-10.714%	15	11,661	-72.000%
2026-04-02	0.2800	0.2800	0.2800	0.2800	+47.368%	2	11,660	-75.000%
2026-04-01	0.1900	0.1900	0.1900	0.1900	-24.000%	1	11,660	-63.158%
2026-03-31	0.2700	0.2700	0.2500	0.2500	-10.714%	5	11,659	-72.000%
2026-03-30	0.2800	0.3000	0.2500	0.2800	-3.448%	62	11,654	-75.000%
2026-03-27	0.2900	0.2900	0.2700	0.2900	0.000%	7	11,612	-75.862%
2026-03-26	0.2700	0.2900	0.2700	0.2900	+7.407%	5	11,613	-75.862%
2026-03-25	0.2500	0.2800	0.2500	0.2700	+3.846%	26	11,610	-74.074%
2026-03-23	0.2900	0.2900	0.2600	0.2600	+13.043%	21	11,601	-73.077%
2026-03-20	0.2300	0.2300	0.2300	0.2300	+4.545%	10	11,600	-69.565%
2026-03-16	0.2500	0.2800	0.2200	0.2200	-18.519%	87	11,609	-68.182%
2026-03-13	0.2500	0.2700	0.2500	0.2700	+3.846%	210	11,600	-74.074%
2026-03-12	0.2600	0.2600	0.2600	0.2600	-7.143%	22	11,800	-73.077%
2026-03-11	0.2900	0.2900	0.2800	0.2800	0.000%	8	11,822	-75.000%
2026-03-09	0.2700	0.2800	0.2700	0.2800	-3.448%	2	11,821	-75.000%
2026-03-06	0.2900	0.3000	0.2900	0.2900	+7.407%	6	11,829	-75.862%
2026-03-05	0.2700	0.2700	0.2700	0.2700	+3.846%	10	11,832	-74.074%
2026-03-04	0.2600	0.2600	0.2600	0.2600	-13.333%	10	11,829	-73.077%
2026-03-02	0.3300	0.3300	0.2800	0.3000	-3.226%	67	11,839	-76.667%
2026-02-26	0.3200	0.3200	0.3100	0.3100	-3.125%	2	11,802	-77.419%
2026-02-25	0.3600	0.3600	0.3200	0.3200	-5.882%	60	11,760	-78.125%
2026-02-24	0.3600	0.3700	0.3400	0.3400	+9.677%	24	11,760	-79.412%
2026-02-23	0.3300	0.3600	0.3100	0.3100	-3.125%	150	11,758	-77.419%
2026-02-20	0.3200	0.3200	0.3200	0.3200	-5.882%	10	11,640	-78.125%
2026-02-19	0.3300	0.3400	0.3200	0.3400	+3.030%	14	11,650	-79.412%
2026-02-18	0.3300	0.3300	0.3300	0.3300	+6.452%	5	11,639	-78.788%
2026-02-17	0.3300	0.3300	0.3100	0.3100	-8.824%	27	11,639	-77.419%
2026-02-13	0.3400	0.3400	0.3100	0.3400	-8.108%	1,013	12,622	-79.412%
2026-02-12	0.3800	0.3800	0.3600	0.3700	-2.632%	203	12,622	-81.081%
2026-02-11	0.3900	0.4000	0.3800	0.3800	+2.703%	525	12,521	-81.579%
2026-02-10	0.3700	0.3700	0.3500	0.3700	0.000%	246	12,321	-81.081%
2026-02-09	0.4000	0.4400	0.3600	0.3700	-7.500%	446	12,144	-81.081%
2026-02-06	0.5000	0.5000	0.3800	0.4000	-24.528%	731	12,002	-82.500%
2026-02-05	0.2700	0.5300	0.2700	0.5300	+120.833%	11,822	11,993	-86.792%
2026-02-03	0.2100	0.2600	0.2100	0.2400	+20.000%	62	2,829	-70.833%
2026-02-02	0.1900	0.2200	0.1800	0.2000	+11.111%	67	2,792	-65.000%
2026-01-30	0.1800	0.1800	0.1800	0.1800	-5.263%	5	2,778	-61.111%
2026-01-29	0.1900	0.1900	0.1700	0.1900	+18.750%	21	2,773	-63.158%
2026-01-28	0.1700	0.1700	0.1600	0.1600	0.000%	4	2,770	-56.250%
2026-01-20	0.1700	0.1700	0.1600	0.1600	+6.667%	14	2,768	-56.250%
2026-01-16	0.1400	0.1500	0.1400	0.1500	-11.765%	3	2,766	-53.333%
2026-01-14	0.1700	0.1700	0.1700	0.1700	-19.048%	5	2,766	-58.824%
2026-01-06	0.2100	0.2100	0.2100	0.2100	+10.526%	50	2,762	-66.667%
2026-01-05	0.1900	0.1900	0.1900	0.1900	0.000%	1	2,761	-63.158%
2026-01-02	0.2000	0.2000	0.1900	0.1900	-13.636%	2,000	2,761	-63.158%
2025-12-31	0.2200	0.2200	0.2200	0.2200	-8.333%	1	3,073	-68.182%
2025-12-29	0.2500	0.2500	0.2400	0.2400	-4.000%	5	3,073	-70.833%
2025-12-24	0.2400	0.2500	0.2400	0.2500	0.000%	10	3,074	-72.000%
2025-12-19	0.2500	0.2500	0.2500	0.2500	-3.846%	1	3,074	-72.000%
2025-12-18	0.2600	0.2600	0.2600	0.2600	-7.143%	1	3,075	-73.077%
2025-12-17	0.2800	0.2800	0.2800	0.2800	+12.000%	2	3,075	-75.000%
2025-12-16	0.2500	0.2500	0.2500	0.2500	0.000%	10	3,076	-72.000%
2025-12-15	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,075	-72.000%
2025-12-11	0.2500	0.2500	0.2500	0.2500	-3.846%	10	3,075	-72.000%
2025-12-10	0.2600	0.2600	0.2600	0.2600	-3.704%	1	3,075	-73.077%
2025-12-03	0.2700	0.2700	0.2700	0.2700	-10.000%	1	3,075	-74.074%
2025-11-28	0.3000	0.3000	0.3000	0.3000	+11.111%	1	3,075	-76.667%
2025-11-26	0.2700	0.2700	0.2700	0.2700	-6.897%	1	3,075	-74.074%
2025-11-25	0.2800	0.3000	0.2800	0.2900	+3.571%	2,016	3,075	-75.862%
2025-11-24	0.2800	0.2800	0.2800	0.2800	-9.677%	2	1,713	-75.000%
2025-11-21	0.3000	0.3100	0.2800	0.3100	0.000%	1,050	1,715	-77.419%
2025-11-20	0.3100	0.3100	0.3100	0.3100	+3.333%	5	1,818	-77.419%
2025-11-19	0.2900	0.3000	0.2900	0.3000	+15.385%	91	1,823	-76.667%
2025-11-17	0.2800	0.2800	0.2600	0.2600	0.000%	101	1,732	-73.077%
2025-11-14	0.2800	0.2800	0.2600	0.2600	+4.000%	1,061	1,633	-73.077%
2025-11-13	0.2400	0.2700	0.2400	0.2500	0.000%	22	693	-72.000%
2025-11-12	0.2600	0.2600	0.2500	0.2500	-7.407%	22	673	-72.000%
2025-11-10	0.2700	0.2700	0.2300	0.2700	+3.846%	5	651	-74.074%
2025-11-06	0.2700	0.2700	0.2600	0.2600	+8.333%	20	647	-73.077%
2025-11-05	0.2300	0.2400	0.2300	0.2400	-4.000%	40	627	-70.833%
2025-11-04	0.2500	0.2500	0.2500	0.2500	-10.714%	10	587	-72.000%
2025-10-29	0.2800	0.2800	0.2600	0.2800	+3.704%	15	577	-75.000%
2025-10-28	0.2700	0.2800	0.2700	0.2700	-6.897%	15	567	-74.074%
2025-10-27	0.2900	0.3000	0.2900	0.2900	-9.375%	9	569	-75.862%
2025-10-24	0.3400	0.3400	0.3200	0.3200	-8.571%	17	569	-78.125%
2025-10-21	0.3500	0.3500	0.3500	0.3500	-7.895%	2	559	-80.000%
2025-10-17	0.3800	0.3800	0.3800	0.3800	+18.750%	1	559	-81.579%
2025-10-15	0.3200	0.3200	0.3200	0.3200	-5.882%	100	558	-78.125%
2025-10-14	0.3500	0.3500	0.3400	0.3400	+9.677%	2	468	-79.412%
2025-10-10	0.3100	0.3100	0.3100	0.3100	+6.897%	2	467	-77.419%
2025-10-09	0.2900	0.2900	0.2900	0.2900	0.000%	1	465	-75.862%
2025-10-06	0.2800	0.3000	0.2800	0.2900	0.000%	75	464	-75.862%
2025-10-02	0.2900	0.2900	0.2900	0.2900	+7.407%	5	403	-75.862%
2025-09-30	0.2700	0.2700	0.2700	0.2700	-3.571%	1	401	-74.074%
2025-09-26	0.2700	0.2800	0.2700	0.2800	+7.692%	21	401	-75.000%
2025-09-22	0.2800	0.2800	0.2600	0.2600	+18.182%	50	380	-73.077%
2025-09-16	0.2600	0.2600	0.2200	0.2200	-21.429%	2	354	-68.182%
2025-09-10	0.2700	0.2800	0.2700	0.2800	+3.704%	9	353	-75.000%
2025-09-05	0.2800	0.2800	0.2700	0.2700	-6.897%	5	351	-74.074%
2025-09-04	0.2900	0.2900	0.2900	0.2900	-3.333%	4	346	-75.862%
2025-09-02	0.3000	0.3000	0.3000	0.3000	-3.226%	10	342	-76.667%
2025-08-29	0.3000	0.3100	0.3000	0.3100	-3.125%	8	331	-77.419%
2025-08-26	0.3200	0.3200	0.3200	0.3200	+3.226%	11	342	-78.125%
2025-08-25	0.3000	0.3100	0.3000	0.3100	+3.333%	3	342	-77.419%
2025-08-22	0.3100	0.3100	0.3000	0.3000	-6.250%	9	339	-76.667%
2025-08-21	0.3300	0.3300	0.3200	0.3200	0.000%	2	335	-78.125%
2025-08-20	0.3300	0.3300	0.3200	0.3200	-3.030%	35	333	-78.125%
2025-08-19	0.2600	0.3300	0.2600	0.3300	+6.452%	22	299	-78.788%
2025-08-18	0.3100	0.3100	0.3100	0.3100	0.000%	4	277	-77.419%
2025-08-15	0.3100	0.3100	0.3100	0.3100	0.000%	15	273	-77.419%
2025-08-14	0.2900	0.3100	0.2900	0.3100	+6.897%	4	259	-77.419%
2025-08-12	0.2900	0.2900	0.2900	0.2900	0.000%	4	255	-75.862%
2025-08-11	0.2900	0.2900	0.2900	0.2900	-9.375%	2	251	-75.862%
2025-08-05	0.3200	0.3200	0.3200	0.3200	-13.514%	1	249	-78.125%
2025-08-01	0.3300	0.3700	0.3300	0.3700	0.000%	2	248	-81.081%
2025-07-28	0.3700	0.3700	0.3700	0.3700	+2.778%	10	248	-81.081%
2025-07-25	0.3500	0.3600	0.3500	0.3600	0.000%	7	253	-80.556%
2025-07-24	0.3600	0.3600	0.3600	0.3600	+5.882%	2	246	-80.556%
2025-07-23	0.3400	0.3400	0.3400	0.3400	+9.677%	13	244	-79.412%
2025-07-21	0.3100	0.3100	0.3100	0.3100	0.000%	1	241	-77.419%
2025-07-18	0.3100	0.3100	0.3100	0.3100	-3.125%	2	240	-77.419%
2025-07-16	0.3200	0.3200	0.3200	0.3200	-20.000%	2	238	-78.125%
2025-07-11	0.4000	0.4000	0.4000	0.4000	+5.263%	6	236	-82.500%
2025-07-09	0.4000	0.4000	0.3800	0.3800	-7.317%	12	230	-81.579%
2025-07-02	0.4100	0.4100	0.4000	0.4100	-2.381%	3	221	-82.927%
2025-06-30	0.4200	0.4200	0.4200	0.4200	-2.326%	1	220	-83.333%
2025-06-27	0.4300	0.4300	0.4300	0.4300	-6.522%	5	219	-83.721%
2025-06-25	0.4600	0.4600	0.4600	0.4600	+2.222%	1	214	-84.783%
2025-06-24	0.4500	0.4500	0.4500	0.4500	+2.273%	3	215	-84.444%
2025-06-18	0.4400	0.4400	0.4400	0.4400	-2.222%	1	213	-84.091%
2025-06-10	0.4500	0.4500	0.4500	0.4500	+9.756%	2	213	-84.444%
2025-06-05	0.4100	0.4100	0.4100	0.4100	+2.500%	1	213	-82.927%
2025-06-04	0.4000	0.4000	0.4000	0.4000	+8.108%	1	212	-82.500%
2025-06-03	0.3700	0.3700	0.3700	0.3700	-5.128%	1	211	-81.081%
2025-06-02	0.3900	0.3900	0.3900	0.3900	-7.143%	1	211	-82.051%
2025-05-30	0.4100	0.4200	0.4100	0.4200	+10.526%	22	210	-83.333%
2025-05-23	0.3900	0.3900	0.3800	0.3800	-7.317%	4	197	-81.579%
2025-05-16	0.4100	0.4100	0.4100	0.4100	+5.128%	2	197	-82.927%
2025-05-15	0.3900	0.3900	0.3900	0.3900	-2.500%	1	197	-82.051%
2025-05-12	0.3900	0.4000	0.3900	0.4000	+2.564%	3	196	-82.500%
2025-05-09	0.3900	0.3900	0.3900	0.3900	-2.500%	6	195	-82.051%
2025-05-08	0.4000	0.4000	0.4000	0.4000	-6.977%	1	193	-82.500%
2025-05-07	0.4300	0.4300	0.4300	0.4300	-4.444%	24	193	-83.721%
2025-05-06	0.4400	0.4500	0.4400	0.4500	+7.143%	25	193	-84.444%
2025-05-01	0.4200	0.4200	0.4200	0.4200	-12.500%	6	168	-83.333%
2025-04-28	0.4400	0.4800	0.4400	0.4800	+9.091%	25	162	-85.417%
2025-04-21	0.4400	0.4400	0.4400	0.4400	+4.762%	10	143	-84.091%
2025-04-17	0.4200	0.4200	0.4200	0.4200	-6.667%	50	133	-83.333%
2025-04-15	0.4500	0.4500	0.4500	0.4500	-13.462%	1	133	-84.444%
2025-04-11	0.5200	0.5200	0.5200	0.5200	+13.043%	2	133	-86.538%
2025-04-10	0.4900	0.4900	0.4600	0.4600	+15.000%	2	133	-84.783%
2025-04-07	0.4000	0.4000	0.4000	0.4000	-23.077%	100	132	-82.500%
2025-04-04	0.5200	0.5200	0.5200	0.5200	+36.842%	2	32	-86.538%
2025-03-28	0.3800	0.3800	0.3800	0.3800	0.000%	4	31	-81.579%
2025-03-27	0.4000	0.4000	0.3800	0.3800	+5.556%	4	29	-81.579%
2025-03-21	0.3600	0.3600	0.3600	0.3600	-5.263%	8	27	-80.556%
2025-03-17	0.3500	0.3800	0.3500	0.3800	+5.556%	6	23	-81.579%
2025-03-14	0.3600	0.3600	0.3600	0.3600	-14.286%	20	17	-80.556%
2025-03-11	0.4000	0.4300	0.4000	0.4200	0.000%	14	14	-83.333%

.dark-mode .qJ1lGr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJ1lGr{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P10IBIT Jan 15 2027 10.00 Put (IBIT270115P00010000)option OPRA

IBIT20270115P10
IBIT Jan 15 2027 10.00 Put (IBIT270115P00010000)
option OPRA