Dark

IBIT20270115P120
IBIT Jan 15 2027 120.00 Put (IBIT270115P00120000)
option OPRA

EOD

Aug 19, 2026

81.56-2.719%(-2.28)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	81.5600	81.5600	81.5600	81.5600	-2.719%	5	8	0.000%
2026-08-03	83.8400	83.8400	83.8400	83.8400	+0.781%	2	8	-2.719%
2026-07-30	82.8000	83.1900	82.8000	83.1900	-0.870%	5	8	-1.959%
2026-07-28	83.8700	83.9200	83.8700	83.9200	+0.335%	3	8	-2.812%
2026-07-24	83.6400	83.6400	83.5900	83.6400	-0.606%	4	8	-2.487%
2026-07-23	84.1500	84.1500	84.1500	84.1500	+0.646%	1	8	-3.078%
2026-07-16	83.5600	83.6100	83.5600	83.6100	-0.227%	4	8	-2.452%
2026-07-10	83.7500	83.8000	83.7500	83.8000	-1.214%	8	8	-2.673%
2026-07-09	84.8300	84.8300	84.8300	84.8300	+2.427%	8	8	-3.855%
2026-06-16	82.8300	82.8300	82.7800	82.8200	+0.632%	7	8	-1.521%
2026-06-15	82.2700	82.3000	82.2700	82.3000	+7.963%	4	8	-0.899%
2026-05-20	76.2300	76.2800	76.2300	76.2300	-0.483%	5	14	+6.992%
2026-05-18	76.5500	76.6000	76.5500	76.6000	+2.681%	7	14	+6.475%
2026-05-15	74.6000	74.6000	74.6000	74.6000	-0.347%	13	14	+9.330%
2026-05-13	74.8200	74.8700	74.8100	74.8600	+1.464%	6	14	+8.950%
2026-05-11	74.1900	74.1900	73.7800	73.7800	-1.535%	7	14	+10.545%
2026-05-08	74.9500	74.9500	74.9300	74.9300	+0.348%	2	14	+8.848%
2026-05-07	74.5100	74.6700	74.5100	74.6700	+0.228%	10	14	+9.227%
2026-05-04	74.5000	74.5000	74.4500	74.5000	-1.351%	5	14	+9.477%
2026-05-01	75.4100	75.5200	75.4100	75.5200	-1.897%	4	14	+7.998%
2026-04-29	76.9300	76.9800	76.9300	76.9800	+1.037%	12	14	+5.950%
2026-04-17	76.1700	76.1900	76.1700	76.1900	-2.371%	4	14	+7.048%
2026-04-15	77.7900	78.0700	77.7900	78.0400	+1.062%	6	14	+4.511%
2026-04-14	77.1700	77.2200	77.1700	77.2200	-1.404%	3	14	+5.620%
2026-04-13	78.2700	78.3200	78.2700	78.3200	-3.475%	4	14	+4.137%
2026-03-09	81.1000	81.1400	81.1000	81.1400	+0.359%	5	14	+0.518%
2026-02-13	80.8500	80.8500	80.8500	80.8500	+0.974%	7	14	+0.878%
2026-02-06	80.0200	80.0700	80.0200	80.0700	+3.570%	7	14	+1.861%
2026-02-04	77.3100	77.3100	77.3100	77.3100	+16.871%	8	16	+5.497%
2026-01-16	66.1500	66.1500	66.1500	66.1500	+0.838%	4	22	+23.296%
2026-01-15	65.2000	65.6000	65.2000	65.6000	-3.316%	4	22	+24.329%
2026-01-12	68.6000	68.6000	67.8500	67.8500	-1.381%	10	29	+20.206%
2026-01-09	68.8000	68.9000	68.8000	68.8000	+0.482%	4	29	+18.547%
2026-01-08	68.4700	68.4700	68.4700	68.4700	+0.220%	4	29	+19.118%
2026-01-07	68.1000	68.3200	67.8500	68.3200	+0.574%	5	29	+19.379%
2026-01-06	67.9300	67.9300	67.9300	67.9300	-2.469%	2	29	+20.065%
2025-12-31	69.6500	69.6500	69.6500	69.6500	-0.769%	1	29	+17.100%
2025-12-30	70.1400	70.1900	70.1400	70.1900	-0.327%	12	29	+16.199%
2025-12-23	70.3900	70.7500	70.3900	70.4200	+0.600%	6	29	+15.819%
2025-12-15	69.3000	70.0000	69.3000	70.0000	+1.685%	3	79	+16.514%
2025-12-12	68.7600	68.8400	68.7600	68.8400	-2.146%	2	82	+18.478%
2025-11-24	71.0500	71.2500	70.3500	70.3500	-2.373%	9	243	+15.935%
2025-11-21	72.0600	72.0600	72.0600	72.0600	+7.073%	2	240	+13.183%
2025-11-18	67.3000	67.3000	67.3000	67.3000	+0.373%	1	1,168	+21.189%
2025-11-17	67.0500	67.0500	67.0500	67.0500	+3.122%	1	1,167	+21.641%
2025-11-14	65.0200	65.0200	65.0200	65.0200	+5.261%	1	1,166	+25.438%
2025-11-13	61.7700	61.7700	61.7700	61.7700	-1.136%	20	1,166	+32.038%
2025-11-12	62.7000	62.7000	62.4800	62.4800	+2.763%	18	1,168	+30.538%
2025-11-10	60.7900	60.8000	60.7900	60.8000	-3.339%	40	1,183	+34.145%
2025-11-04	61.0500	62.9000	61.0500	62.9000	+11.663%	87	1,223	+29.666%
2025-10-27	56.1900	56.3300	56.1900	56.3300	-3.956%	2	1,221	+44.790%
2025-10-24	58.5100	58.6500	58.5100	58.6500	+0.017%	2	1,221	+39.062%
2025-10-23	58.8700	59.0100	58.5400	58.6400	-2.429%	8	1,220	+39.086%
2025-10-22	60.1000	60.1000	60.1000	60.1000	+6.466%	20	1,218	+35.707%
2025-10-13	56.4500	56.4500	56.4500	56.4500	+7.935%	1	1,198	+44.482%
2025-10-08	52.3000	52.3000	52.3000	52.3000	+1.751%	4	1,197	+55.946%
2025-10-07	51.4000	51.4000	51.4000	51.4000	+0.469%	1	1,194	+58.677%
2025-10-06	51.1600	51.1600	51.1600	51.1600	-6.300%	1	1,194	+59.421%
2025-09-16	54.6000	54.6000	54.6000	54.6000	+0.552%	1	1,194	+49.377%
2025-08-22	54.3000	54.3000	54.3000	54.3000	-3.894%	10	1,193	+50.203%
2025-08-20	56.5000	56.5000	56.5000	56.5000	+8.549%	2	1,193	+44.354%
2025-08-13	52.3500	52.3500	52.0500	52.0500	-7.876%	27	1,191	+56.695%
2025-08-05	56.5000	56.5000	56.5000	56.5000	+0.893%	1	1,201	+44.354%
2025-08-04	56.0000	56.0000	56.0000	56.0000	-0.533%	2	1,202	+45.643%
2025-08-01	56.3000	56.3000	56.3000	56.3000	+3.683%	2	1,202	+44.867%
2025-07-31	54.2000	54.3000	54.2000	54.3000	+0.129%	2	1,200	+50.203%
2025-07-30	54.2300	54.2300	54.2300	54.2300	+0.743%	1	1,199	+50.396%
2025-07-16	53.8300	53.8300	53.8300	53.8300	+1.528%	2	1,198	+51.514%
2025-07-14	53.0200	53.0200	53.0200	53.0200	-2.267%	1	1,200	+53.829%
2025-07-11	54.2500	54.2500	54.2500	54.2500	-5.488%	6	1,199	+50.341%
2025-07-09	57.4000	57.4000	57.4000	57.4000	-2.712%	1	1,198	+42.091%
2025-07-07	59.0700	59.0700	59.0000	59.0000	+0.272%	2	1,199	+38.237%
2025-07-03	58.8400	58.8400	58.8400	58.8400	-1.275%	2	1,195	+38.613%
2025-06-25	59.6000	59.6000	59.6000	59.6000	-1.471%	83	1,195	+36.846%
2025-06-24	60.6700	60.7500	60.4900	60.4900	-3.355%	85	1,278	+34.832%
2025-06-23	63.1200	63.1200	62.4000	62.5900	+0.627%	16	1,193	+30.308%
2025-06-20	62.2700	62.2800	62.2000	62.2000	+0.974%	6	1,187	+31.125%
2025-06-18	61.6000	61.6000	61.6000	61.6000	-0.032%	1	1,183	+32.403%
2025-06-17	61.6200	61.6200	61.6200	61.6200	+3.493%	1	1,183	+32.360%
2025-06-16	60.5500	60.5500	59.5400	59.5400	-1.162%	3	1,182	+36.984%
2025-06-12	60.1100	60.2400	60.1100	60.2400	+1.210%	130	1,179	+35.392%
2025-06-10	59.5200	59.5200	59.5200	59.5200	-0.883%	2	1,269	+37.030%
2025-06-09	60.0000	60.0500	60.0000	60.0500	-2.910%	2	1,270	+35.820%
2025-06-06	61.8500	61.8500	61.8500	61.8500	+0.716%	2	1,268	+31.867%
2025-06-05	61.5100	61.5100	61.4100	61.4100	-0.373%	10	1,267	+32.812%
2025-06-04	61.7500	61.7500	61.0900	61.6400	+1.132%	793	1,257	+32.317%
2025-06-03	60.9500	60.9500	60.9500	60.9500	-1.614%	1	536	+33.815%
2025-06-02	62.0000	62.0000	61.9000	61.9500	-0.177%	110	536	+31.655%
2025-05-30	61.5000	62.0600	61.5000	62.0600	+3.433%	206	574	+31.421%
2025-05-23	60.0000	60.0000	60.0000	60.0000	+1.180%	10	496	+35.933%
2025-05-22	59.1400	59.3000	59.1400	59.3000	-4.586%	11	496	+37.538%
2025-05-20	62.4800	62.4800	62.1500	62.1500	+0.242%	3	485	+31.231%
2025-05-19	63.5000	63.5000	61.9900	62.0000	-0.561%	113	487	+31.548%
2025-05-15	62.3500	62.3500	62.3500	62.3500	-1.032%	2	378	+30.810%
2025-05-12	62.5000	63.0000	62.5000	63.0000	+0.398%	6	376	+29.460%
2025-05-09	62.7500	62.7500	62.7500	62.7500	-4.924%	6	373	+29.976%
2025-05-02	66.2000	66.2000	66.0000	66.0000	-2.179%	10	370	+23.576%
2025-04-29	67.4700	67.4700	67.4700	67.4700	+0.030%	8	365	+20.883%
2025-04-25	67.5000	67.5000	67.4500	67.4500	-0.765%	32	357	+20.919%
2025-04-24	67.9100	68.0800	67.8200	67.9700	-2.314%	21	353	+19.994%
2025-04-22	69.6000	69.6000	69.5800	69.5800	-2.330%	12	332	+17.218%
2025-04-21	70.3900	71.2400	70.3900	71.2400	-1.193%	13	324	+14.486%
2025-04-16	72.1000	72.1000	72.1000	72.1000	+0.769%	2	312	+13.121%
2025-04-15	71.6500	71.6500	71.5500	71.5500	-0.914%	5	310	+13.990%
2025-04-14	72.2100	72.2100	72.2100	72.2100	-1.352%	1	307	+12.948%
2025-04-11	73.2000	73.2000	73.2000	73.2000	+3.536%	2	306	+11.421%
2025-03-25	70.5500	70.7000	70.5500	70.7000	-2.751%	256	307	+15.361%
2025-03-17	73.3000	73.3000	72.7000	72.7000	+2.727%	2	56	+12.187%
2025-03-06	70.7700	70.7700	70.7700	70.7700	+1.057%	1	57	+15.247%
2025-03-03	70.0300	70.0300	70.0300	70.0300	-4.396%	1	57	+16.464%
2025-02-26	73.2500	73.2500	73.2500	73.2500	+3.140%	2	56	+11.345%
2025-02-25	70.2000	71.0200	70.2000	71.0200	+4.811%	6	54	+14.841%
2025-02-24	67.7600	67.7600	67.7600	67.7600	+1.134%	1	48	+20.366%
2025-02-13	67.0000	67.0000	67.0000	67.0000	+3.876%	1	46	+21.731%
2025-01-31	64.5000	64.5000	64.5000	64.5000	+1.815%	10	46	+26.450%
2025-01-30	63.3500	63.3500	63.3500	63.3500	-2.238%	1	40	+28.745%
2025-01-28	64.4500	64.9500	64.4500	64.8000	-2.336%	5	40	+25.864%
2025-01-27	66.3500	66.3500	66.3500	66.3500	+2.077%	20	37	+22.924%
2025-01-22	64.8500	65.0500	64.8500	65.0000	+1.849%	9	17	+25.477%
2025-01-21	64.1000	64.1000	63.8200	63.8200	0.000%	8	8	+27.797%

.dark-mode .TpDTN8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TpDTN8{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P120IBIT Jan 15 2027 120.00 Put (IBIT270115P00120000)option OPRA

IBIT20270115P120
IBIT Jan 15 2027 120.00 Put (IBIT270115P00120000)
option OPRA