Dark

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

EOD

Jul 1, 2026

66.00-0.302%(-0.20)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	65.8700	66.1500	65.8700	66.0000	-0.302%	162	67	0.000%
2026-06-26	66.3000	66.3000	66.1500	66.2000	-0.376%	80	67	-0.302%
2026-06-25	66.4500	66.4500	66.4500	66.4500	+0.272%	100	67	-0.677%
2026-06-24	66.2200	66.2700	66.2200	66.2700	+3.628%	14	67	-0.407%
2026-06-22	63.9500	63.9500	63.9500	63.9500	-1.006%	100	67	+3.206%
2026-06-18	65.1000	65.1000	64.6000	64.6000	+1.652%	200	67	+2.167%
2026-06-17	63.4000	63.5500	63.4000	63.5500	+2.056%	200	67	+3.855%
2026-06-15	62.2800	62.2800	62.2700	62.2700	-2.840%	12	67	+5.990%
2026-06-08	64.1000	64.1000	64.0900	64.0900	-3.041%	4	67	+2.980%
2026-06-05	65.8000	66.1000	65.8000	66.1000	+3.849%	200	67	-0.151%
2026-06-04	63.8800	63.9300	63.6000	63.6500	+2.348%	104	67	+3.692%
2026-06-02	62.1700	62.1900	62.1600	62.1900	+7.782%	42	67	+6.126%
2026-05-28	58.7100	58.7100	57.4000	57.7000	+2.214%	203	67	+14.385%
2026-05-19	56.4500	56.4500	56.4500	56.4500	-0.194%	3	67	+16.918%
2026-05-18	56.5600	56.5600	56.5600	56.5600	+2.743%	9	67	+16.690%
2026-05-15	55.1500	55.1500	55.0500	55.0500	-0.073%	34	67	+19.891%
2026-05-13	55.0900	55.0900	55.0900	55.0900	+2.436%	20	67	+19.804%
2026-05-11	53.8000	53.8000	53.7800	53.7800	-1.502%	4	67	+22.722%
2026-05-08	54.6000	54.6000	54.6000	54.6000	0.000%	3	67	+20.879%
2026-05-07	54.6000	54.6000	54.6000	54.6000	+0.147%	5	64	+20.879%
2026-05-04	54.4800	54.5300	54.4800	54.5200	-1.837%	3	59	+21.056%
2026-05-01	55.5000	55.5500	55.5000	55.5400	-1.959%	60	59	+18.833%
2026-04-30	56.8300	56.8300	56.6500	56.6500	-0.352%	96	59	+16.505%
2026-04-20	56.8500	56.8500	56.8500	56.8500	+1.337%	4	59	+16.095%
2026-04-17	56.0900	56.1000	56.0900	56.1000	-2.604%	4	59	+17.647%
2026-04-16	57.5600	57.6000	57.5200	57.6000	-0.518%	16	59	+14.583%
2026-04-15	58.0600	58.0600	57.8900	57.9000	-0.344%	6	59	+13.990%
2026-04-14	57.8900	58.1000	57.8900	58.1000	-1.358%	30	59	+13.597%
2026-04-09	58.8500	58.9000	58.8500	58.9000	-0.203%	4	59	+12.054%
2026-03-18	59.0200	59.0200	59.0200	59.0200	+1.882%	3	59	+11.826%
2026-03-16	57.9300	57.9300	57.9300	57.9300	-0.737%	3	59	+13.931%
2026-03-13	58.3600	58.3600	58.3600	58.3600	-3.617%	3	59	+13.091%
2026-03-12	60.2300	60.5500	60.2300	60.5500	+0.967%	6	59	+9.001%
2026-03-11	60.1000	60.1000	59.9700	59.9700	+1.869%	3	59	+10.055%
2026-03-05	58.8700	58.8700	58.8700	58.8700	+0.891%	10	59	+12.111%
2026-03-04	58.3500	58.3500	58.3500	58.3500	-2.718%	10	59	+13.111%
2026-02-06	59.9400	59.9800	59.9400	59.9800	-6.061%	11	59	+10.037%
2026-02-05	62.8000	63.8500	62.6000	63.8500	+8.184%	202	59	+3.367%
2026-02-04	59.0200	59.0200	59.0200	59.0200	+3.890%	28	59	+11.826%
2026-02-03	56.4500	57.0500	56.4500	56.8100	+8.706%	5	59	+16.177%
2026-01-30	52.2600	52.2600	52.2600	52.2600	-0.590%	14	108	+26.292%
2026-01-29	50.4000	52.7000	50.3000	52.5700	+5.351%	5	94	+25.547%
2026-01-27	49.9000	49.9100	49.8800	49.9000	+0.645%	68	155	+32.265%
2026-01-23	49.6600	49.6600	49.5800	49.5800	+0.507%	2	94	+33.118%
2026-01-22	49.4200	49.4200	49.3300	49.3300	+0.879%	2	94	+33.793%
2026-01-21	50.2000	50.2000	48.8600	48.9000	+6.074%	52	298	+34.969%
2026-01-16	46.0800	46.1000	46.0800	46.1000	+2.217%	6	575	+43.167%
2026-01-14	45.1500	45.1500	45.1000	45.1000	-3.879%	6	575	+46.341%
2026-01-13	46.9200	46.9200	46.9200	46.9200	-3.556%	10	569	+40.665%
2026-01-09	48.9500	48.9500	48.6500	48.6500	0.000%	7	559	+35.663%
2026-01-08	49.4000	49.5000	48.5000	48.6500	+0.268%	140	558	+35.663%
2026-01-07	48.4500	48.5200	48.4500	48.5200	-1.081%	3	502	+36.026%
2026-01-02	48.9800	49.0500	48.9800	49.0500	-3.350%	57	502	+34.557%
2025-12-26	50.7500	50.7500	50.7500	50.7500	+1.602%	21	521	+30.049%
2025-12-19	50.4200	50.4200	49.9500	49.9500	+4.498%	5	531	+32.132%
2025-12-12	47.8000	47.8500	47.8000	47.8000	+1.250%	46	619	+38.075%
2025-12-10	48.2500	48.3000	47.2100	47.2100	-0.085%	29	610	+39.801%
2025-12-09	47.2500	47.2500	47.2500	47.2500	-4.853%	6	610	+39.683%
2025-12-05	49.6600	49.6600	49.6600	49.6600	+3.891%	1	610	+32.904%
2025-12-03	47.8000	47.8000	47.8000	47.8000	-0.624%	6	611	+38.075%
2025-11-28	48.1000	48.1000	48.1000	48.1000	-8.398%	16	611	+37.214%
2025-11-21	52.5100	52.5100	52.5100	52.5100	+2.439%	19	611	+25.690%
2025-11-20	50.7900	51.2900	50.7900	51.2600	+8.098%	3	592	+28.755%
2025-11-17	47.4300	47.4300	47.4200	47.4200	+13.093%	23	593	+39.182%
2025-11-10	42.0500	42.0500	41.9300	41.9300	-2.782%	20	616	+57.405%
2025-11-05	43.1300	43.1300	43.1300	43.1300	-2.991%	10	616	+53.026%
2025-11-04	42.9000	44.4600	42.9000	44.4600	+9.941%	86	610	+48.448%
2025-10-31	40.4400	40.4400	40.4400	40.4400	-3.022%	1	680	+63.205%
2025-10-30	40.9300	41.7000	40.9300	41.7000	+4.250%	4	680	+58.273%
2025-10-29	39.9000	40.1100	39.9000	40.0000	+3.520%	3	681	+65.000%
2025-10-28	38.3700	38.6400	38.3700	38.6400	-5.178%	2	681	+70.807%
2025-10-23	41.0100	41.2700	40.7500	40.7500	-2.698%	26	681	+61.963%
2025-10-22	41.8100	41.8800	41.8100	41.8800	+0.239%	3	682	+57.593%
2025-10-16	41.7800	41.7800	41.7800	41.7800	+3.518%	1	679	+57.970%
2025-10-15	40.3600	40.3600	40.3600	40.3600	+1.026%	1	678	+63.528%
2025-10-14	39.9500	39.9500	39.9500	39.9500	+3.364%	2	678	+65.207%
2025-10-13	38.6500	38.6500	38.6500	38.6500	+5.774%	1	676	+70.763%
2025-10-10	36.5000	36.5400	36.4500	36.5400	+3.220%	40	675	+80.624%
2025-10-08	35.3500	35.4000	35.3500	35.4000	+0.797%	6	683	+86.441%
2025-10-07	35.1200	35.1200	35.1200	35.1200	+3.446%	1	684	+87.927%
2025-10-06	34.1200	34.1200	33.9500	33.9500	-7.392%	12	684	+94.404%
2025-10-01	36.9200	36.9200	36.6600	36.6600	-4.705%	2	672	+80.033%
2025-09-30	38.4700	38.4700	38.4700	38.4700	+1.692%	4	671	+71.562%
2025-09-29	37.8100	37.8300	37.8100	37.8300	+3.559%	11	671	+74.465%
2025-09-16	36.5300	36.5300	36.5300	36.5300	-2.248%	1	680	+80.673%
2025-09-15	37.3700	37.3700	37.3700	37.3700	-1.890%	1	680	+76.612%
2025-09-08	38.0900	38.0900	38.0900	38.0900	-1.830%	5	679	+73.274%
2025-09-05	37.9600	38.9000	37.9600	38.8000	+0.129%	4	683	+70.103%
2025-09-03	38.7500	38.7500	38.7500	38.7500	-1.274%	5	684	+70.323%
2025-09-02	39.5000	39.5000	39.2500	39.2500	-2.557%	10	684	+68.153%
2025-08-29	40.1700	40.2800	40.1200	40.2800	+3.814%	11	684	+63.853%
2025-08-27	38.8500	38.8500	38.8000	38.8000	-1.272%	2	684	+70.103%
2025-08-25	38.8300	39.3000	38.8300	39.3000	+6.939%	7	684	+67.939%
2025-08-15	36.7500	36.7500	36.7500	36.7500	+0.410%	5	683	+79.592%
2025-08-14	36.4500	36.6000	36.4000	36.6000	+1.498%	3	688	+80.328%
2025-08-12	36.0600	36.0600	36.0600	36.0600	+1.150%	1	689	+83.028%
2025-08-11	35.6500	35.6500	35.6500	35.6500	-3.908%	66	688	+85.133%
2025-08-08	37.1000	37.1000	37.1000	37.1000	-4.010%	1	672	+77.898%
2025-08-05	38.6500	38.6500	38.6500	38.6500	+6.327%	3	671	+70.763%
2025-07-31	36.3500	36.3500	36.3500	36.3500	-3.581%	10	671	+81.568%
2025-07-25	37.7000	37.7000	37.7000	37.7000	+3.571%	1	662	+75.066%
2025-07-24	36.4000	36.4000	36.4000	36.4000	-0.817%	6	662	+81.319%
2025-07-22	36.7000	36.7000	36.7000	36.7000	-0.811%	1	668	+79.837%
2025-07-18	37.0000	37.0000	37.0000	37.0000	+2.635%	1	669	+78.378%
2025-07-17	36.0600	36.0600	36.0500	36.0500	-0.689%	4	668	+83.079%
2025-07-16	36.3000	36.3000	36.3000	36.3000	-1.892%	1	664	+81.818%
2025-07-15	37.0000	37.0000	37.0000	37.0000	+0.135%	10	665	+78.378%
2025-07-11	37.1400	37.1400	36.9500	36.9500	-4.621%	20	655	+78.620%
2025-07-10	39.7500	39.7500	38.7200	38.7400	-3.990%	209	635	+70.367%
2025-07-09	40.3500	40.3500	40.3500	40.3500	-1.248%	1	667	+63.569%
2025-07-02	40.9600	40.9600	40.8600	40.8600	-2.714%	7	666	+61.527%
2025-06-30	42.0000	42.0000	42.0000	42.0000	+0.239%	4	659	+57.143%
2025-06-26	42.2500	42.2500	41.8000	41.9000	-3.899%	48	658	+57.518%
2025-06-18	43.6000	43.6000	43.6000	43.6000	-0.229%	113	764	+51.376%
2025-06-17	43.7000	43.7000	43.7000	43.7000	+0.529%	113	764	+51.030%
2025-06-13	43.4300	43.4700	43.4000	43.4700	+4.772%	114	651	+51.829%
2025-06-11	41.4900	41.4900	41.4900	41.4900	-5.662%	2	638	+59.074%
2025-06-06	43.9800	43.9800	43.9800	43.9800	+0.987%	2	636	+50.068%
2025-06-04	43.8500	43.8500	43.5500	43.5500	+0.346%	12	626	+51.550%
2025-06-03	43.4000	43.4000	43.4000	43.4000	-1.161%	1	626	+52.074%
2025-05-30	43.8700	43.9500	43.8700	43.9100	+1.808%	56	626	+50.307%
2025-05-28	42.8500	43.5700	42.8500	43.1300	+1.602%	203	649	+53.026%
2025-05-27	42.3500	42.4500	42.3000	42.4500	+1.192%	12	646	+55.477%
2025-05-22	41.8500	42.0000	41.8500	41.9500	-1.526%	29	634	+57.330%
2025-05-21	43.3400	43.3400	42.4500	42.6000	-2.851%	57	628	+54.930%
2025-05-20	43.8500	43.8500	43.8500	43.8500	-3.201%	1	574	+50.513%
2025-05-19	45.6000	45.6000	45.1500	45.3000	+1.798%	4	573	+45.695%
2025-05-16	44.6000	44.6000	44.5000	44.5000	-1.111%	4	573	+48.315%
2025-05-14	45.0000	45.0000	45.0000	45.0000	+1.010%	1	572	+46.667%
2025-05-12	44.5500	44.5500	44.5500	44.5500	-3.047%	1	572	+48.148%
2025-05-08	45.9500	45.9500	45.9500	45.9500	-3.971%	93	571	+43.634%
2025-05-02	48.0000	48.0000	47.8500	47.8500	-0.932%	10	478	+37.931%
2025-05-01	48.3500	48.3500	48.3000	48.3000	-2.523%	10	473	+36.646%
2025-04-30	49.5500	49.5500	49.5500	49.5500	+0.507%	6	463	+33.199%
2025-04-29	49.3000	49.3000	49.3000	49.3000	-0.705%	6	457	+33.874%
2025-04-28	49.3500	49.6500	49.3500	49.6500	+1.223%	13	451	+32.931%
2025-04-25	49.2500	49.2500	49.0500	49.0500	-0.809%	56	438	+34.557%
2025-04-23	49.4500	49.4500	49.4500	49.4500	-9.861%	1	411	+33.468%
2025-04-04	55.0000	55.0000	54.8600	54.8600	+2.715%	80	411	+20.306%
2025-04-01	53.4100	53.4100	53.4100	53.4100	+1.927%	1	451	+23.572%
2025-03-27	52.4000	52.4000	52.4000	52.4000	-1.132%	200	452	+25.954%
2025-03-26	53.0000	53.0000	53.0000	53.0000	+3.013%	1	264	+24.528%
2025-03-06	51.4500	51.5500	51.4500	51.4500	-2.000%	11	261	+28.280%
2025-02-25	52.5000	52.5000	52.5000	52.5000	+6.707%	10	261	+25.714%
2025-02-13	49.2200	49.3000	49.2000	49.2000	-0.264%	20	261	+34.146%
2025-02-12	49.3300	49.3300	49.3300	49.3300	+0.776%	20	261	+33.793%
2025-02-06	48.9800	48.9800	48.9400	48.9500	+0.741%	16	241	+34.831%
2025-02-04	48.5900	48.5900	48.5900	48.5900	-3.630%	1	225	+35.830%
2025-02-03	50.4200	50.4200	50.4200	50.4200	+9.016%	1	225	+30.900%
2025-01-30	46.2500	46.2500	46.2500	46.2500	-2.179%	1	224	+42.703%
2025-01-23	47.3000	47.3000	47.2800	47.2800	-1.191%	11	224	+39.594%
2025-01-22	47.8000	47.8500	47.8000	47.8500	-3.528%	2	214	+37.931%
2025-01-16	49.6000	49.6000	49.6000	49.6000	-3.220%	2	214	+33.065%
2025-01-14	50.9600	51.2500	50.9600	51.2500	-0.195%	20	212	+28.780%
2025-01-10	52.1100	52.2500	51.3500	51.3500	+1.282%	220	227	+28.530%
2025-01-03	50.7000	50.7000	50.7000	50.7000	-1.649%	2	132	+30.178%
2025-01-02	51.8500	51.8500	51.2500	51.5500	-1.735%	5	133	+28.031%
2024-12-31	52.5000	52.5900	52.4000	52.4600	+0.019%	9	135	+25.810%
2024-12-30	52.4500	52.4500	52.4500	52.4500	-0.869%	4	135	+25.834%
2024-12-27	52.1300	52.9100	52.1300	52.9100	+3.949%	6	136	+24.740%
2024-12-19	50.9000	50.9000	50.9000	50.9000	+2.828%	1	135	+29.666%
2024-12-16	49.5000	49.5000	49.5000	49.5000	-2.463%	1	136	+33.333%
2024-12-13	51.0000	51.2000	50.7500	50.7500	-0.568%	14	135	+30.049%
2024-12-11	51.4700	51.4800	51.0400	51.0400	-3.150%	60	134	+29.310%
2024-12-09	52.7000	52.7000	52.7000	52.7000	+3.945%	5	85	+25.237%
2024-12-06	50.8500	50.8500	50.7000	50.7000	+0.835%	4	80	+30.178%
2024-12-05	50.3000	50.5000	49.6000	50.2800	-2.369%	41	80	+31.265%
2024-12-04	52.0400	52.0400	51.5000	51.5000	-0.483%	2	44	+28.155%
2024-12-03	52.3400	52.3400	51.7500	51.7500	-2.174%	11	46	+27.536%
2024-12-02	52.9000	52.9000	52.9000	52.9000	+0.284%	1	35	+24.764%
2024-11-29	52.7500	52.7500	52.7500	52.7500	-2.675%	2	36	+25.118%
2024-11-27	54.2000	54.2000	54.2000	54.2000	-2.166%	1	34	+21.771%
2024-11-26	55.6300	55.6500	55.0000	55.4000	+0.691%	13	34	+19.134%
2024-11-25	54.8000	55.0200	54.8000	55.0200	+1.701%	2	21	+19.956%
2024-11-22	54.2000	54.2000	54.1000	54.1000	+2.075%	4	20	+21.996%
2024-11-21	53.8000	53.8000	53.0000	53.0000	-2.574%	13	18	+24.528%
2024-11-20	53.1000	54.4000	53.1000	54.4000	-0.183%	2	5	+21.324%
2024-11-19	54.4000	54.5000	54.3000	54.5000	0.000%	6	0	+21.101%

.dark-mode .rS0Z0F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rS0Z0F{ 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