Dark

IBIT20270115P100
IBIT Jan 15 2027 100.00 Put (IBIT270115P00100000)
option OPRA

EOD

Aug 20, 2026

58.80-7.474%(-4.75)350

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	58.9700	58.9800	58.8000	58.8000	-7.474%	350	67	0.000%
2026-08-17	63.5500	63.5500	63.5500	63.5500	-0.079%	20	67	-7.474%
2026-08-14	63.6000	63.6000	63.6000	63.6000	-1.089%	100	67	-7.547%
2026-08-13	63.6000	64.3500	63.6000	64.3000	+1.741%	200	67	-8.554%
2026-08-07	63.2500	63.2500	63.2000	63.2000	-0.237%	100	67	-6.962%
2026-08-06	63.3500	63.3500	63.3500	63.3500	-1.093%	100	67	-7.182%
2026-07-31	64.0500	64.4000	64.0500	64.0500	+1.105%	300	67	-8.197%
2026-07-30	63.2700	63.4000	63.2700	63.3500	-0.938%	102	67	-7.182%
2026-07-29	63.9000	63.9500	63.9000	63.9500	+0.709%	3	67	-8.053%
2026-07-23	63.9000	63.9000	63.5000	63.5000	+1.438%	200	67	-7.402%
2026-07-22	62.6000	62.6000	62.6000	62.6000	-1.572%	30	67	-6.070%
2026-07-16	63.5500	63.6000	63.5500	63.6000	-1.624%	14	67	-7.547%
2026-07-13	64.6000	64.6500	64.6000	64.6500	+2.133%	100	67	-9.049%
2026-07-10	63.3000	63.3000	63.3000	63.3000	-0.939%	100	67	-7.109%
2026-07-09	64.1500	64.2000	63.9000	63.9000	-0.467%	200	67	-7.981%
2026-07-02	65.2400	65.2900	64.2000	64.2000	-2.727%	110	67	-8.411%
2026-07-01	65.8700	66.1500	65.8700	66.0000	-0.302%	162	67	-10.909%
2026-06-26	66.3000	66.3000	66.1500	66.2000	-0.376%	80	67	-11.178%
2026-06-25	66.4500	66.4500	66.4500	66.4500	+0.272%	100	67	-11.512%
2026-06-24	66.2200	66.2700	66.2200	66.2700	+3.628%	14	67	-11.272%
2026-06-22	63.9500	63.9500	63.9500	63.9500	-1.006%	100	67	-8.053%
2026-06-18	65.1000	65.1000	64.6000	64.6000	+1.652%	200	67	-8.978%
2026-06-17	63.4000	63.5500	63.4000	63.5500	+2.056%	200	67	-7.474%
2026-06-15	62.2800	62.2800	62.2700	62.2700	-2.840%	12	67	-5.573%
2026-06-08	64.1000	64.1000	64.0900	64.0900	-3.041%	4	67	-8.254%
2026-06-05	65.8000	66.1000	65.8000	66.1000	+3.849%	200	67	-11.044%
2026-06-04	63.8800	63.9300	63.6000	63.6500	+2.348%	104	67	-7.620%
2026-06-02	62.1700	62.1900	62.1600	62.1900	+7.782%	42	67	-5.451%
2026-05-28	58.7100	58.7100	57.4000	57.7000	+2.214%	203	67	+1.906%
2026-05-19	56.4500	56.4500	56.4500	56.4500	-0.194%	3	67	+4.163%
2026-05-18	56.5600	56.5600	56.5600	56.5600	+2.743%	9	67	+3.960%
2026-05-15	55.1500	55.1500	55.0500	55.0500	-0.073%	34	67	+6.812%
2026-05-13	55.0900	55.0900	55.0900	55.0900	+2.436%	20	67	+6.734%
2026-05-11	53.8000	53.8000	53.7800	53.7800	-1.502%	4	67	+9.334%
2026-05-08	54.6000	54.6000	54.6000	54.6000	0.000%	3	67	+7.692%
2026-05-07	54.6000	54.6000	54.6000	54.6000	+0.147%	5	64	+7.692%
2026-05-04	54.4800	54.5300	54.4800	54.5200	-1.837%	3	59	+7.850%
2026-05-01	55.5000	55.5500	55.5000	55.5400	-1.959%	60	59	+5.870%
2026-04-30	56.8300	56.8300	56.6500	56.6500	-0.352%	96	59	+3.795%
2026-04-20	56.8500	56.8500	56.8500	56.8500	+1.337%	4	59	+3.430%
2026-04-17	56.0900	56.1000	56.0900	56.1000	-2.604%	4	59	+4.813%
2026-04-16	57.5600	57.6000	57.5200	57.6000	-0.518%	16	59	+2.083%
2026-04-15	58.0600	58.0600	57.8900	57.9000	-0.344%	6	59	+1.554%
2026-04-14	57.8900	58.1000	57.8900	58.1000	-1.358%	30	59	+1.205%
2026-04-09	58.8500	58.9000	58.8500	58.9000	-0.203%	4	59	-0.170%
2026-03-18	59.0200	59.0200	59.0200	59.0200	+1.882%	3	59	-0.373%
2026-03-16	57.9300	57.9300	57.9300	57.9300	-0.737%	3	59	+1.502%
2026-03-13	58.3600	58.3600	58.3600	58.3600	-3.617%	3	59	+0.754%
2026-03-12	60.2300	60.5500	60.2300	60.5500	+0.967%	6	59	-2.890%
2026-03-11	60.1000	60.1000	59.9700	59.9700	+1.869%	3	59	-1.951%
2026-03-05	58.8700	58.8700	58.8700	58.8700	+0.891%	10	59	-0.119%
2026-03-04	58.3500	58.3500	58.3500	58.3500	-2.718%	10	59	+0.771%
2026-02-06	59.9400	59.9800	59.9400	59.9800	-6.061%	11	59	-1.967%
2026-02-05	62.8000	63.8500	62.6000	63.8500	+8.184%	202	59	-7.909%
2026-02-04	59.0200	59.0200	59.0200	59.0200	+3.890%	28	59	-0.373%
2026-02-03	56.4500	57.0500	56.4500	56.8100	+8.706%	5	59	+3.503%
2026-01-30	52.2600	52.2600	52.2600	52.2600	-0.590%	14	108	+12.514%
2026-01-29	50.4000	52.7000	50.3000	52.5700	+5.351%	5	94	+11.851%
2026-01-27	49.9000	49.9100	49.8800	49.9000	+0.645%	68	155	+17.836%
2026-01-23	49.6600	49.6600	49.5800	49.5800	+0.507%	2	94	+18.596%
2026-01-22	49.4200	49.4200	49.3300	49.3300	+0.879%	2	94	+19.197%
2026-01-21	50.2000	50.2000	48.8600	48.9000	+6.074%	52	298	+20.245%
2026-01-16	46.0800	46.1000	46.0800	46.1000	+2.217%	6	575	+27.549%
2026-01-14	45.1500	45.1500	45.1000	45.1000	-3.879%	6	575	+30.377%
2026-01-13	46.9200	46.9200	46.9200	46.9200	-3.556%	10	569	+25.320%
2026-01-09	48.9500	48.9500	48.6500	48.6500	0.000%	7	559	+20.863%
2026-01-08	49.4000	49.5000	48.5000	48.6500	+0.268%	140	558	+20.863%
2026-01-07	48.4500	48.5200	48.4500	48.5200	-1.081%	3	502	+21.187%
2026-01-02	48.9800	49.0500	48.9800	49.0500	-3.350%	57	502	+19.878%
2025-12-26	50.7500	50.7500	50.7500	50.7500	+1.602%	21	521	+15.862%
2025-12-19	50.4200	50.4200	49.9500	49.9500	+4.498%	5	531	+17.718%
2025-12-12	47.8000	47.8500	47.8000	47.8000	+1.250%	46	619	+23.013%
2025-12-10	48.2500	48.3000	47.2100	47.2100	-0.085%	29	610	+24.550%
2025-12-09	47.2500	47.2500	47.2500	47.2500	-4.853%	6	610	+24.444%
2025-12-05	49.6600	49.6600	49.6600	49.6600	+3.891%	1	610	+18.405%
2025-12-03	47.8000	47.8000	47.8000	47.8000	-0.624%	6	611	+23.013%
2025-11-28	48.1000	48.1000	48.1000	48.1000	-8.398%	16	611	+22.245%
2025-11-21	52.5100	52.5100	52.5100	52.5100	+2.439%	19	611	+11.979%
2025-11-20	50.7900	51.2900	50.7900	51.2600	+8.098%	3	592	+14.709%
2025-11-17	47.4300	47.4300	47.4200	47.4200	+13.093%	23	593	+23.998%
2025-11-10	42.0500	42.0500	41.9300	41.9300	-2.782%	20	616	+40.234%
2025-11-05	43.1300	43.1300	43.1300	43.1300	-2.991%	10	616	+36.332%
2025-11-04	42.9000	44.4600	42.9000	44.4600	+9.941%	86	610	+32.254%
2025-10-31	40.4400	40.4400	40.4400	40.4400	-3.022%	1	680	+45.401%
2025-10-30	40.9300	41.7000	40.9300	41.7000	+4.250%	4	680	+41.007%
2025-10-29	39.9000	40.1100	39.9000	40.0000	+3.520%	3	681	+47.000%
2025-10-28	38.3700	38.6400	38.3700	38.6400	-5.178%	2	681	+52.174%
2025-10-23	41.0100	41.2700	40.7500	40.7500	-2.698%	26	681	+44.294%
2025-10-22	41.8100	41.8800	41.8100	41.8800	+0.239%	3	682	+40.401%
2025-10-16	41.7800	41.7800	41.7800	41.7800	+3.518%	1	679	+40.737%
2025-10-15	40.3600	40.3600	40.3600	40.3600	+1.026%	1	678	+45.689%
2025-10-14	39.9500	39.9500	39.9500	39.9500	+3.364%	2	678	+47.184%
2025-10-13	38.6500	38.6500	38.6500	38.6500	+5.774%	1	676	+52.135%
2025-10-10	36.5000	36.5400	36.4500	36.5400	+3.220%	40	675	+60.920%
2025-10-08	35.3500	35.4000	35.3500	35.4000	+0.797%	6	683	+66.102%
2025-10-07	35.1200	35.1200	35.1200	35.1200	+3.446%	1	684	+67.426%
2025-10-06	34.1200	34.1200	33.9500	33.9500	-7.392%	12	684	+73.196%
2025-10-01	36.9200	36.9200	36.6600	36.6600	-4.705%	2	672	+60.393%
2025-09-30	38.4700	38.4700	38.4700	38.4700	+1.692%	4	671	+52.846%
2025-09-29	37.8100	37.8300	37.8100	37.8300	+3.559%	11	671	+55.432%
2025-09-16	36.5300	36.5300	36.5300	36.5300	-2.248%	1	680	+60.964%
2025-09-15	37.3700	37.3700	37.3700	37.3700	-1.890%	1	680	+57.345%
2025-09-08	38.0900	38.0900	38.0900	38.0900	-1.830%	5	679	+54.371%
2025-09-05	37.9600	38.9000	37.9600	38.8000	+0.129%	4	683	+51.546%
2025-09-03	38.7500	38.7500	38.7500	38.7500	-1.274%	5	684	+51.742%
2025-09-02	39.5000	39.5000	39.2500	39.2500	-2.557%	10	684	+49.809%
2025-08-29	40.1700	40.2800	40.1200	40.2800	+3.814%	11	684	+45.978%
2025-08-27	38.8500	38.8500	38.8000	38.8000	-1.272%	2	684	+51.546%
2025-08-25	38.8300	39.3000	38.8300	39.3000	+6.939%	7	684	+49.618%
2025-08-15	36.7500	36.7500	36.7500	36.7500	+0.410%	5	683	+60.000%
2025-08-14	36.4500	36.6000	36.4000	36.6000	+1.498%	3	688	+60.656%
2025-08-12	36.0600	36.0600	36.0600	36.0600	+1.150%	1	689	+63.062%
2025-08-11	35.6500	35.6500	35.6500	35.6500	-3.908%	66	688	+64.937%
2025-08-08	37.1000	37.1000	37.1000	37.1000	-4.010%	1	672	+58.491%
2025-08-05	38.6500	38.6500	38.6500	38.6500	+6.327%	3	671	+52.135%
2025-07-31	36.3500	36.3500	36.3500	36.3500	-3.581%	10	671	+61.761%
2025-07-25	37.7000	37.7000	37.7000	37.7000	+3.571%	1	662	+55.968%
2025-07-24	36.4000	36.4000	36.4000	36.4000	-0.817%	6	662	+61.538%
2025-07-22	36.7000	36.7000	36.7000	36.7000	-0.811%	1	668	+60.218%
2025-07-18	37.0000	37.0000	37.0000	37.0000	+2.635%	1	669	+58.919%
2025-07-17	36.0600	36.0600	36.0500	36.0500	-0.689%	4	668	+63.107%
2025-07-16	36.3000	36.3000	36.3000	36.3000	-1.892%	1	664	+61.983%
2025-07-15	37.0000	37.0000	37.0000	37.0000	+0.135%	10	665	+58.919%
2025-07-11	37.1400	37.1400	36.9500	36.9500	-4.621%	20	655	+59.134%
2025-07-10	39.7500	39.7500	38.7200	38.7400	-3.990%	209	635	+51.781%
2025-07-09	40.3500	40.3500	40.3500	40.3500	-1.248%	1	667	+45.725%
2025-07-02	40.9600	40.9600	40.8600	40.8600	-2.714%	7	666	+43.906%
2025-06-30	42.0000	42.0000	42.0000	42.0000	+0.239%	4	659	+40.000%
2025-06-26	42.2500	42.2500	41.8000	41.9000	-3.899%	48	658	+40.334%
2025-06-18	43.6000	43.6000	43.6000	43.6000	-0.229%	113	764	+34.862%
2025-06-17	43.7000	43.7000	43.7000	43.7000	+0.529%	113	764	+34.554%
2025-06-13	43.4300	43.4700	43.4000	43.4700	+4.772%	114	651	+35.266%
2025-06-11	41.4900	41.4900	41.4900	41.4900	-5.662%	2	638	+41.721%
2025-06-06	43.9800	43.9800	43.9800	43.9800	+0.987%	2	636	+33.697%
2025-06-04	43.8500	43.8500	43.5500	43.5500	+0.346%	12	626	+35.017%
2025-06-03	43.4000	43.4000	43.4000	43.4000	-1.161%	1	626	+35.484%
2025-05-30	43.8700	43.9500	43.8700	43.9100	+1.808%	56	626	+33.910%
2025-05-28	42.8500	43.5700	42.8500	43.1300	+1.602%	203	649	+36.332%
2025-05-27	42.3500	42.4500	42.3000	42.4500	+1.192%	12	646	+38.516%
2025-05-22	41.8500	42.0000	41.8500	41.9500	-1.526%	29	634	+40.167%
2025-05-21	43.3400	43.3400	42.4500	42.6000	-2.851%	57	628	+38.028%
2025-05-20	43.8500	43.8500	43.8500	43.8500	-3.201%	1	574	+34.094%
2025-05-19	45.6000	45.6000	45.1500	45.3000	+1.798%	4	573	+29.801%
2025-05-16	44.6000	44.6000	44.5000	44.5000	-1.111%	4	573	+32.135%
2025-05-14	45.0000	45.0000	45.0000	45.0000	+1.010%	1	572	+30.667%
2025-05-12	44.5500	44.5500	44.5500	44.5500	-3.047%	1	572	+31.987%
2025-05-08	45.9500	45.9500	45.9500	45.9500	-3.971%	93	571	+27.965%
2025-05-02	48.0000	48.0000	47.8500	47.8500	-0.932%	10	478	+22.884%
2025-05-01	48.3500	48.3500	48.3000	48.3000	-2.523%	10	473	+21.739%
2025-04-30	49.5500	49.5500	49.5500	49.5500	+0.507%	6	463	+18.668%
2025-04-29	49.3000	49.3000	49.3000	49.3000	-0.705%	6	457	+19.270%
2025-04-28	49.3500	49.6500	49.3500	49.6500	+1.223%	13	451	+18.429%
2025-04-25	49.2500	49.2500	49.0500	49.0500	-0.809%	56	438	+19.878%
2025-04-23	49.4500	49.4500	49.4500	49.4500	-9.861%	1	411	+18.908%
2025-04-04	55.0000	55.0000	54.8600	54.8600	+2.715%	80	411	+7.182%
2025-04-01	53.4100	53.4100	53.4100	53.4100	+1.927%	1	451	+10.092%
2025-03-27	52.4000	52.4000	52.4000	52.4000	-1.132%	200	452	+12.214%
2025-03-26	53.0000	53.0000	53.0000	53.0000	+3.013%	1	264	+10.943%
2025-03-06	51.4500	51.5500	51.4500	51.4500	-2.000%	11	261	+14.286%
2025-02-25	52.5000	52.5000	52.5000	52.5000	+6.707%	10	261	+12.000%
2025-02-13	49.2200	49.3000	49.2000	49.2000	-0.264%	20	261	+19.512%
2025-02-12	49.3300	49.3300	49.3300	49.3300	+0.776%	20	261	+19.197%
2025-02-06	48.9800	48.9800	48.9400	48.9500	+0.741%	16	241	+20.123%
2025-02-04	48.5900	48.5900	48.5900	48.5900	-3.630%	1	225	+21.013%
2025-02-03	50.4200	50.4200	50.4200	50.4200	+9.016%	1	225	+16.620%
2025-01-30	46.2500	46.2500	46.2500	46.2500	-2.179%	1	224	+27.135%
2025-01-23	47.3000	47.3000	47.2800	47.2800	-1.191%	11	224	+24.365%
2025-01-22	47.8000	47.8500	47.8000	47.8500	-3.528%	2	214	+22.884%
2025-01-16	49.6000	49.6000	49.6000	49.6000	-3.220%	2	214	+18.548%
2025-01-14	50.9600	51.2500	50.9600	51.2500	-0.195%	20	212	+14.732%
2025-01-10	52.1100	52.2500	51.3500	51.3500	+1.282%	220	227	+14.508%
2025-01-03	50.7000	50.7000	50.7000	50.7000	-1.649%	2	132	+15.976%
2025-01-02	51.8500	51.8500	51.2500	51.5500	-1.735%	5	133	+14.064%
2024-12-31	52.5000	52.5900	52.4000	52.4600	+0.019%	9	135	+12.085%
2024-12-30	52.4500	52.4500	52.4500	52.4500	-0.869%	4	135	+12.107%
2024-12-27	52.1300	52.9100	52.1300	52.9100	+3.949%	6	136	+11.132%
2024-12-19	50.9000	50.9000	50.9000	50.9000	+2.828%	1	135	+15.521%
2024-12-16	49.5000	49.5000	49.5000	49.5000	-2.463%	1	136	+18.788%
2024-12-13	51.0000	51.2000	50.7500	50.7500	-0.568%	14	135	+15.862%
2024-12-11	51.4700	51.4800	51.0400	51.0400	-3.150%	60	134	+15.204%
2024-12-09	52.7000	52.7000	52.7000	52.7000	+3.945%	5	85	+11.575%
2024-12-06	50.8500	50.8500	50.7000	50.7000	+0.835%	4	80	+15.976%
2024-12-05	50.3000	50.5000	49.6000	50.2800	-2.369%	41	80	+16.945%
2024-12-04	52.0400	52.0400	51.5000	51.5000	-0.483%	2	44	+14.175%
2024-12-03	52.3400	52.3400	51.7500	51.7500	-2.174%	11	46	+13.623%
2024-12-02	52.9000	52.9000	52.9000	52.9000	+0.284%	1	35	+11.153%
2024-11-29	52.7500	52.7500	52.7500	52.7500	-2.675%	2	36	+11.469%
2024-11-27	54.2000	54.2000	54.2000	54.2000	-2.166%	1	34	+8.487%
2024-11-26	55.6300	55.6500	55.0000	55.4000	+0.691%	13	34	+6.137%
2024-11-25	54.8000	55.0200	54.8000	55.0200	+1.701%	2	21	+6.870%
2024-11-22	54.2000	54.2000	54.1000	54.1000	+2.075%	4	20	+8.688%
2024-11-21	53.8000	53.8000	53.0000	53.0000	-2.574%	13	18	+10.943%
2024-11-20	53.1000	54.4000	53.1000	54.4000	-0.183%	2	5	+8.088%
2024-11-19	54.4000	54.5000	54.3000	54.5000	0.000%	6	0	+7.890%

.dark-mode .qT9XX2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qT9XX2{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P100IBIT Jan 15 2027 100.00 Put (IBIT270115P00100000)option OPRA

IBIT20270115P100
IBIT Jan 15 2027 100.00 Put (IBIT270115P00100000)
option OPRA