Dark

IBIT20270115P15
IBIT Jan 15 2027 15.00 Put (IBIT270115P00015000)
option OPRA

EOD

Aug 20, 2026

0.1400-12.500%(-0.0200)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1300	0.1600	0.1300	0.1400	-12.500%	61	20,447	0.000%
2026-08-19	0.1600	0.1600	0.1600	0.1600	-5.882%	30	20,456	-12.500%
2026-08-18	0.1700	0.1700	0.1700	0.1700	0.000%	10	20,467	-17.647%
2026-08-17	0.1700	0.1700	0.1700	0.1700	-5.556%	1,000	20,467	-17.647%
2026-08-14	0.1500	0.1800	0.1500	0.1800	0.000%	12	20,467	-22.222%
2026-08-13	0.1800	0.1800	0.1800	0.1800	+5.882%	15	20,467	-22.222%
2026-08-10	0.1700	0.1700	0.1700	0.1700	-5.556%	13	20,471	-17.647%
2026-08-07	0.1800	0.1800	0.1800	0.1800	+5.882%	31	20,471	-22.222%
2026-08-05	0.1700	0.1700	0.1700	0.1700	-10.526%	5	20,472	-17.647%
2026-08-04	0.1900	0.1900	0.1900	0.1900	0.000%	12	20,482	-26.316%
2026-08-03	0.1900	0.1900	0.1900	0.1900	-13.636%	10	20,470	-26.316%
2026-07-28	0.2100	0.2200	0.2000	0.2200	+4.762%	3,165	20,460	-36.364%
2026-07-24	0.2000	0.2100	0.2000	0.2100	0.000%	18	20,604	-33.333%
2026-07-23	0.2100	0.2100	0.2100	0.2100	0.000%	5	20,604	-33.333%
2026-07-21	0.2100	0.2100	0.2100	0.2100	-4.545%	1	20,604	-33.333%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-4.348%	3	20,604	-36.364%
2026-07-16	0.2300	0.2300	0.2300	0.2300	+4.545%	1	20,601	-39.130%
2026-07-15	0.2100	0.2200	0.2100	0.2200	0.000%	15	20,600	-36.364%
2026-07-13	0.2200	0.2200	0.2200	0.2200	+4.762%	8	20,662	-36.364%
2026-07-10	0.2100	0.2100	0.2100	0.2100	-4.545%	66	20,654	-33.333%
2026-07-06	0.2200	0.2200	0.2200	0.2200	-18.519%	4	20,663	-36.364%
2026-07-01	0.2800	0.3000	0.2700	0.2700	-6.897%	9	20,665	-48.148%
2026-06-30	0.3000	0.3100	0.2900	0.2900	+3.571%	22	20,665	-51.724%
2026-06-29	0.2800	0.2800	0.2800	0.2800	-3.448%	2	20,682	-50.000%
2026-06-26	0.3100	0.3100	0.2900	0.2900	-14.706%	21	20,684	-51.724%
2026-06-25	0.3400	0.3400	0.3400	0.3400	0.000%	28	20,665	-58.824%
2026-06-24	0.2900	0.3400	0.2900	0.3400	+21.429%	14	20,673	-58.824%
2026-06-22	0.2600	0.2900	0.2600	0.2800	+7.692%	5	20,673	-50.000%
2026-06-18	0.2700	0.2700	0.2600	0.2600	+4.000%	25	20,671	-46.154%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+4.167%	30	20,671	-44.000%
2026-06-15	0.2500	0.2700	0.2400	0.2400	-20.000%	53	20,671	-41.667%
2026-06-12	0.3000	0.3000	0.2800	0.3000	-11.765%	187	20,674	-53.333%
2026-06-11	0.3200	0.3400	0.3200	0.3400	-5.556%	12	20,674	-58.824%
2026-06-10	0.3300	0.3600	0.3300	0.3600	+9.091%	13	20,678	-61.111%
2026-06-09	0.3400	0.3400	0.3300	0.3300	0.000%	53	20,684	-57.576%
2026-06-08	0.4500	0.4500	0.3300	0.3300	-15.385%	130	20,681	-57.576%
2026-06-05	0.3800	0.4100	0.3600	0.3900	+8.333%	301	20,781	-64.103%
2026-06-04	0.3200	0.3600	0.3200	0.3600	+12.500%	167	20,692	-61.111%
2026-06-03	0.3200	0.3200	0.3200	0.3200	0.000%	1	20,674	-56.250%
2026-06-02	0.3100	0.3200	0.3000	0.3200	+23.077%	163	20,679	-56.250%
2026-05-29	0.2600	0.2600	0.2600	0.2600	-10.345%	18	20,764	-46.154%
2026-05-28	0.2600	0.2900	0.2600	0.2900	+3.571%	22	20,774	-51.724%
2026-05-22	0.2900	0.2900	0.2800	0.2800	+3.704%	17	20,775	-50.000%
2026-05-21	0.2800	0.2800	0.2700	0.2700	-3.571%	12	20,794	-48.148%
2026-05-20	0.2800	0.2800	0.2800	0.2800	-3.448%	2	20,794	-50.000%
2026-05-18	0.2900	0.2900	0.2900	0.2900	+11.538%	3	20,797	-51.724%
2026-05-15	0.2600	0.2600	0.2600	0.2600	-3.704%	1	20,797	-46.154%
2026-05-14	0.2700	0.2700	0.2700	0.2700	0.000%	1	20,796	-48.148%
2026-05-11	0.2900	0.3000	0.2700	0.2700	-6.897%	276	20,795	-48.148%
2026-05-08	0.2900	0.2900	0.2900	0.2900	-3.333%	20	20,829	-51.724%
2026-05-06	0.3000	0.3000	0.3000	0.3000	-3.226%	5	20,829	-53.333%
2026-05-05	0.3100	0.3100	0.3000	0.3100	-3.125%	106	20,834	-54.839%
2026-05-04	0.3200	0.3200	0.3200	0.3200	0.000%	2	20,785	-56.250%
2026-05-01	0.3200	0.3200	0.3200	0.3200	-8.571%	5	20,785	-56.250%
2026-04-30	0.3500	0.3500	0.3500	0.3500	0.000%	1	20,785	-60.000%
2026-04-27	0.3500	0.3500	0.3500	0.3500	0.000%	3	20,785	-60.000%
2026-04-22	0.3800	0.3800	0.3400	0.3500	-12.500%	52	20,785	-60.000%
2026-04-20	0.4100	0.4100	0.4000	0.4000	0.000%	80	20,816	-65.000%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-2.439%	40	20,784	-65.000%
2026-04-16	0.4100	0.4100	0.4100	0.4100	-2.381%	11	20,784	-65.854%
2026-04-15	0.3500	0.4300	0.3500	0.4200	+2.439%	234	20,795	-66.667%
2026-04-14	0.4200	0.4200	0.4100	0.4100	+5.128%	50	20,868	-65.854%
2026-04-13	0.3900	0.3900	0.3900	0.3900	-15.217%	60	20,860	-64.103%
2026-04-10	0.4500	0.4600	0.4500	0.4600	+12.195%	110	20,920	-69.565%
2026-04-09	0.4700	0.4800	0.4100	0.4100	-16.327%	24	20,920	-65.854%
2026-04-08	0.5000	0.5000	0.4900	0.4900	-9.259%	22	20,904	-71.429%
2026-04-07	0.5400	0.5400	0.5400	0.5400	-3.571%	1	21,014	-74.074%
2026-04-06	0.5600	0.5600	0.5600	0.5600	-11.111%	20	21,014	-75.000%
2026-04-02	0.6100	0.6300	0.6100	0.6300	+5.000%	111	21,014	-77.778%
2026-04-01	0.5200	0.6000	0.5200	0.6000	0.000%	4	21,014	-76.667%
2026-03-31	0.6200	0.6200	0.6000	0.6000	-6.250%	11	21,016	-76.667%
2026-03-30	0.6200	0.6600	0.6100	0.6400	-3.030%	1,843	21,015	-78.125%
2026-03-27	0.6600	0.6600	0.6300	0.6600	+6.452%	100	21,537	-78.788%
2026-03-26	0.6100	0.6200	0.5800	0.6200	+8.772%	601	21,570	-77.419%
2026-03-25	0.5700	0.5700	0.5700	0.5700	-1.724%	2	21,697	-75.439%
2026-03-24	0.5500	0.5800	0.5500	0.5800	-3.333%	60	21,696	-75.862%
2026-03-23	0.5900	0.6000	0.5900	0.6000	-3.226%	2,105	21,716	-76.667%
2026-03-20	0.6000	0.6300	0.6000	0.6200	+10.714%	118	19,704	-77.419%
2026-03-18	0.5600	0.5600	0.5600	0.5600	0.000%	5	19,685	-75.000%
2026-03-17	0.6200	0.6200	0.5600	0.5600	+5.660%	60	19,680	-75.000%
2026-03-16	0.5900	0.5900	0.5100	0.5300	-11.667%	51	19,646	-73.585%
2026-03-13	0.5700	0.6200	0.5700	0.6000	-6.250%	178	19,635	-76.667%
2026-03-09	0.6300	0.6500	0.6300	0.6400	0.000%	33	19,675	-78.125%
2026-03-06	0.6400	0.6400	0.6400	0.6400	+8.475%	6	20,438	-78.125%
2026-03-05	0.5900	0.5900	0.5900	0.5900	+3.509%	1	20,438	-76.271%
2026-03-04	0.5600	0.5700	0.5600	0.5700	-10.938%	8	20,438	-75.439%
2026-03-03	0.6300	0.6400	0.6300	0.6400	+4.918%	202	20,445	-78.125%
2026-03-02	0.6100	0.6100	0.6100	0.6100	-8.955%	3	20,318	-77.049%
2026-02-27	0.6700	0.6900	0.6700	0.6700	+3.077%	57	20,318	-79.104%
2026-02-26	0.6600	0.6600	0.6400	0.6500	0.000%	155	20,318	-78.462%
2026-02-25	0.6600	0.6600	0.6500	0.6500	-13.333%	23	20,347	-78.462%
2026-02-24	0.7700	0.7700	0.7400	0.7500	+4.167%	58	20,347	-81.333%
2026-02-23	0.7000	0.7200	0.7000	0.7200	+9.091%	412	20,294	-80.556%
2026-02-20	0.6800	0.6800	0.6600	0.6600	-2.941%	3	19,884	-78.788%
2026-02-19	0.6900	0.6900	0.6600	0.6800	-1.449%	22	19,884	-79.412%
2026-02-18	0.6700	0.7100	0.6700	0.6900	+2.985%	6	19,874	-79.710%
2026-02-17	0.6800	0.6900	0.6700	0.6700	+1.515%	101	19,873	-79.104%
2026-02-13	0.7200	0.7200	0.6500	0.6600	-13.158%	66	19,826	-78.788%
2026-02-12	0.7500	0.7600	0.7400	0.7600	-1.299%	214	19,826	-81.579%
2026-02-11	0.7600	0.8200	0.7600	0.7700	+2.667%	1,545	19,834	-81.818%
2026-02-10	0.7400	0.7500	0.7100	0.7500	+4.167%	90	18,771	-81.333%
2026-02-09	0.8000	0.8200	0.7200	0.7200	-7.692%	1,078	18,835	-80.556%
2026-02-06	0.9700	0.9700	0.7500	0.7800	-25.714%	2,234	19,482	-82.051%
2026-02-05	0.5900	1.0600	0.5900	1.0500	+87.500%	5,485	18,073	-86.667%
2026-02-04	0.5500	0.5600	0.5500	0.5600	0.000%	62	14,974	-75.000%
2026-02-03	0.4700	0.5600	0.4700	0.5600	+24.444%	110	14,961	-75.000%
2026-02-02	0.4300	0.4600	0.4300	0.4500	+9.756%	446	14,944	-68.889%
2026-01-30	0.3900	0.4200	0.3900	0.4100	0.000%	253	14,682	-65.854%
2026-01-29	0.3900	0.4100	0.3900	0.4100	+17.143%	3	14,679	-65.854%
2026-01-28	0.3600	0.3600	0.3500	0.3500	0.000%	4	14,680	-60.000%
2026-01-27	0.3400	0.3500	0.3400	0.3500	0.000%	5	14,678	-60.000%
2026-01-26	0.3500	0.3500	0.3500	0.3500	+6.061%	40	14,675	-60.000%
2026-01-21	0.3400	0.3400	0.3300	0.3300	-2.941%	4,871	14,685	-57.576%
2026-01-16	0.3400	0.3400	0.3400	0.3400	-2.857%	16	10,900	-58.824%
2026-01-14	0.3500	0.3500	0.3500	0.3500	-12.500%	1	10,900	-60.000%
2026-01-09	0.4000	0.4000	0.4000	0.4000	-4.762%	1	10,900	-65.000%
2026-01-08	0.4200	0.4200	0.4200	0.4200	+2.439%	20	10,901	-66.667%
2026-01-07	0.4200	0.4200	0.4100	0.4100	+7.895%	12	10,901	-65.854%
2026-01-06	0.4000	0.4000	0.3800	0.3800	-7.317%	4	10,910	-63.158%
2026-01-05	0.4100	0.4100	0.4100	0.4100	-6.818%	1	10,911	-65.854%
2026-01-02	0.4500	0.4500	0.4400	0.4400	-6.383%	72	10,910	-68.182%
2025-12-30	0.4700	0.4700	0.4700	0.4700	-6.000%	96	10,976	-70.213%
2025-12-29	0.4900	0.5000	0.4900	0.5000	0.000%	2	10,904	-72.000%
2025-12-26	0.5100	0.5100	0.5000	0.5000	-1.961%	2	10,906	-72.000%
2025-12-24	0.5100	0.5100	0.5100	0.5100	+2.000%	157	10,905	-72.549%
2025-12-23	0.5000	0.5000	0.5000	0.5000	-3.846%	1	10,905	-72.000%
2025-12-18	0.5200	0.5200	0.5200	0.5200	-5.455%	1	10,906	-73.077%
2025-12-17	0.5000	0.5500	0.5000	0.5500	+3.774%	975	10,906	-74.545%
2025-12-16	0.5200	0.5300	0.5200	0.5300	+1.923%	2	11,584	-73.585%
2025-12-15	0.5200	0.5200	0.5200	0.5200	+6.122%	1	11,583	-73.077%
2025-12-12	0.5000	0.5000	0.4900	0.4900	-3.922%	15	11,582	-71.429%
2025-12-11	0.5200	0.5200	0.5100	0.5100	+4.082%	6	11,577	-72.549%
2025-12-10	0.5000	0.5000	0.4900	0.4900	-5.769%	53	11,577	-71.429%
2025-12-08	0.5200	0.5200	0.5200	0.5200	+1.961%	2	17,189	-73.077%
2025-12-05	0.5000	0.5400	0.5000	0.5100	0.000%	5	17,189	-72.549%
2025-12-04	0.4700	0.5200	0.4700	0.5100	0.000%	83	17,186	-72.549%
2025-12-03	0.5200	0.5300	0.5100	0.5100	-1.923%	46	17,225	-72.549%
2025-12-02	0.5200	0.5200	0.5200	0.5200	-8.772%	1	17,179	-73.077%
2025-12-01	0.5900	0.5900	0.5700	0.5700	+7.547%	16	17,178	-75.439%
2025-11-26	0.5600	0.5900	0.5300	0.5300	-8.621%	35	17,129	-73.585%
2025-11-24	0.5800	0.5800	0.5800	0.5800	-4.918%	5	17,129	-75.862%
2025-11-21	0.6000	0.6400	0.5900	0.6100	+1.667%	44	17,129	-77.049%
2025-11-20	0.5700	0.6000	0.5600	0.6000	-1.639%	28	17,097	-76.667%
2025-11-19	0.5800	0.6100	0.5800	0.6100	+8.929%	165	17,110	-77.049%
2025-11-18	0.5700	0.5700	0.5500	0.5600	+1.818%	17	17,110	-75.000%
2025-11-17	0.5300	0.5600	0.5300	0.5500	+5.769%	38	17,099	-74.545%
2025-11-14	0.5300	0.5400	0.5200	0.5200	+4.000%	25	17,098	-73.077%
2025-11-12	0.4800	0.5000	0.4800	0.5000	+4.167%	1,000	17,074	-72.000%
2025-11-11	0.4800	0.4800	0.4800	0.4800	-2.041%	4	16,449	-70.833%
2025-11-07	0.5000	0.5100	0.4900	0.4900	0.000%	17	16,449	-71.429%
2025-11-06	0.4900	0.4900	0.4900	0.4900	+2.083%	11	16,449	-71.429%
2025-11-04	0.4800	0.4800	0.4800	0.4800	0.000%	2	16,449	-70.833%
2025-11-03	0.4800	0.4800	0.4800	0.4800	-2.041%	10	16,451	-70.833%
2025-10-30	0.4900	0.4900	0.4900	0.4900	-7.547%	12	16,451	-71.429%
2025-10-29	0.5100	0.5500	0.5000	0.5300	+1.923%	45	16,451	-73.585%
2025-10-27	0.5300	0.5300	0.5100	0.5200	-18.750%	58	16,450	-73.077%
2025-10-23	0.6400	0.6400	0.6400	0.6400	-12.329%	1	16,450	-78.125%
2025-10-17	0.7300	0.7300	0.7300	0.7300	+12.308%	1	16,450	-80.822%
2025-10-15	0.6500	0.6500	0.6500	0.6500	0.000%	2	16,449	-78.462%
2025-10-14	0.6500	0.6500	0.6500	0.6500	+8.333%	1	16,449	-78.462%
2025-10-13	0.6000	0.6000	0.6000	0.6000	+1.695%	1	16,448	-76.667%
2025-10-10	0.5900	0.5900	0.5900	0.5900	+9.259%	1	16,447	-76.271%
2025-10-09	0.5500	0.5700	0.5400	0.5400	+5.882%	5	16,447	-74.074%
2025-10-07	0.5100	0.5100	0.5100	0.5100	0.000%	15	16,457	-72.549%
2025-10-06	0.5100	0.5100	0.5100	0.5100	+6.250%	2	16,457	-72.549%
2025-10-03	0.4800	0.4800	0.4800	0.4800	-2.041%	6	16,458	-70.833%
2025-10-02	0.4900	0.4900	0.4900	0.4900	+8.889%	3	16,464	-71.429%
2025-09-23	0.4500	0.4500	0.4500	0.4500	-8.163%	1	16,461	-68.889%
2025-09-22	0.4900	0.4900	0.4900	0.4900	+6.522%	3	16,462	-71.429%
2025-09-19	0.4600	0.4600	0.4600	0.4600	0.000%	1	16,463	-69.565%
2025-09-18	0.4400	0.4600	0.4400	0.4600	0.000%	20	16,463	-69.565%
2025-09-11	0.4600	0.4600	0.4600	0.4600	-6.122%	4	16,462	-69.565%
2025-09-08	0.4900	0.4900	0.4900	0.4900	+2.083%	1	16,465	-71.429%
2025-09-05	0.5200	0.5200	0.4800	0.4800	-7.692%	4	16,464	-70.833%
2025-09-03	0.4900	0.5200	0.4900	0.5200	-1.887%	3	16,463	-73.077%
2025-08-29	0.5000	0.5400	0.5000	0.5300	0.000%	3	16,461	-73.585%
2025-08-26	0.5600	0.5600	0.5300	0.5300	0.000%	12	16,461	-73.585%
2025-08-22	0.5300	0.5300	0.5300	0.5300	+3.922%	1	16,460	-73.585%
2025-08-21	0.5100	0.5100	0.5100	0.5100	-1.923%	2	16,459	-72.549%
2025-08-20	0.5200	0.5200	0.5200	0.5200	+8.333%	11	16,458	-73.077%
2025-08-19	0.4800	0.4800	0.4800	0.4800	-4.000%	2	16,447	-70.833%
2025-08-18	0.5300	0.5300	0.5000	0.5000	-1.961%	14	16,449	-72.000%
2025-08-15	0.5100	0.5100	0.5100	0.5100	+4.082%	15	16,442	-72.549%
2025-08-14	0.4900	0.4900	0.4900	0.4900	+2.083%	1	16,427	-71.429%
2025-08-11	0.4500	0.4800	0.4500	0.4800	+4.348%	13	16,427	-70.833%
2025-08-08	0.4600	0.4600	0.4600	0.4600	-6.122%	2	16,426	-69.565%
2025-08-06	0.5200	0.5200	0.4900	0.4900	-2.000%	2	16,426	-71.429%
2025-08-04	0.5300	0.5300	0.5000	0.5000	0.000%	2	16,426	-72.000%
2025-07-31	0.5300	0.5300	0.5000	0.5000	-5.660%	2	16,426	-72.000%
2025-07-29	0.5300	0.5300	0.5300	0.5300	-8.621%	7	16,425	-73.585%
2025-07-28	0.5800	0.5800	0.5800	0.5800	+1.754%	6	16,418	-75.862%
2025-07-25	0.5700	0.5700	0.5300	0.5700	+5.556%	7	16,418	-75.439%
2025-07-24	0.5400	0.5400	0.5400	0.5400	-1.818%	1	16,412	-74.074%
2025-07-23	0.5600	0.5600	0.5500	0.5500	+7.843%	2	16,412	-74.545%
2025-07-18	0.5100	0.5100	0.5100	0.5100	-3.774%	3	16,411	-72.549%
2025-07-17	0.5300	0.5300	0.5300	0.5300	-7.018%	10	16,408	-73.585%
2025-07-15	0.5900	0.5900	0.5700	0.5700	-3.390%	18	16,408	-75.439%
2025-07-14	0.6500	0.6500	0.5900	0.5900	-4.839%	8	16,418	-76.271%
2025-07-11	0.6800	0.6900	0.6200	0.6200	-4.615%	133	16,417	-77.419%
2025-07-10	0.6600	0.6600	0.6500	0.6500	-1.515%	7	16,433	-78.462%
2025-07-09	0.6600	0.6700	0.6500	0.6600	-2.941%	27	16,429	-78.788%
2025-07-08	0.6800	0.6800	0.6800	0.6800	0.000%	24	16,428	-79.412%
2025-07-03	0.6900	0.6900	0.6800	0.6800	-1.449%	10	16,448	-79.412%
2025-07-02	0.7000	0.7000	0.6900	0.6900	-1.429%	11	16,448	-79.710%
2025-07-01	0.7000	0.7000	0.7000	0.7000	0.000%	3	16,448	-80.000%
2025-06-30	0.7000	0.7000	0.7000	0.7000	-7.895%	2	16,446	-80.000%
2025-06-27	0.7100	0.7600	0.7100	0.7600	+1.333%	23	16,444	-81.579%
2025-06-26	0.7100	0.7500	0.7100	0.7500	+1.351%	6	16,425	-81.333%
2025-06-25	0.7300	0.7400	0.7300	0.7400	+1.370%	42	16,420	-81.081%
2025-06-24	0.7300	0.7300	0.7300	0.7300	-5.195%	2	16,457	-80.822%
2025-06-23	0.7700	0.7700	0.7700	0.7700	+5.479%	1	16,456	-81.818%
2025-06-20	0.7500	0.7500	0.7300	0.7300	+2.817%	4	16,456	-80.822%
2025-06-16	0.7200	0.7200	0.7100	0.7100	-1.389%	46	16,455	-80.282%
2025-06-12	0.7200	0.7400	0.7100	0.7200	-2.703%	38	16,460	-80.556%
2025-06-11	0.7300	0.7400	0.7100	0.7400	0.000%	14	16,469	-81.081%
2025-06-10	0.7100	0.7400	0.7000	0.7400	+4.225%	71	16,473	-81.081%
2025-06-09	0.7100	0.7100	0.7100	0.7100	+1.429%	4	16,512	-80.282%
2025-06-06	0.7100	0.7200	0.7000	0.7000	+1.449%	18	16,508	-80.000%
2025-06-05	0.7200	0.7400	0.6800	0.6900	-1.429%	83	16,508	-79.710%
2025-06-04	0.7100	0.7100	0.6800	0.7000	+1.449%	22	16,510	-80.000%
2025-06-03	0.7000	0.7000	0.6900	0.6900	-1.429%	17	16,510	-79.710%
2025-06-02	0.7000	0.7000	0.7000	0.7000	-4.110%	2	16,527	-80.000%
2025-05-30	0.7200	0.7500	0.7200	0.7300	-1.351%	16	16,527	-80.822%
2025-05-29	0.7200	0.7400	0.7200	0.7400	+5.714%	126	16,522	-81.081%
2025-05-27	0.7200	0.7200	0.6700	0.7000	-1.408%	14	16,522	-80.000%
2025-05-22	0.7100	0.7100	0.6900	0.7100	-4.054%	25	16,520	-80.282%
2025-05-21	0.7000	0.7400	0.7000	0.7400	+1.370%	16	16,520	-81.081%
2025-05-19	0.7700	0.7700	0.7300	0.7300	-1.351%	55	16,512	-80.822%
2025-05-16	0.7100	0.7400	0.7100	0.7400	0.000%	4	16,458	-81.081%
2025-05-15	0.7200	0.7600	0.7200	0.7400	+1.370%	7	16,459	-81.081%
2025-05-14	0.7300	0.7300	0.7300	0.7300	+1.389%	1	16,458	-80.822%
2025-05-13	0.7300	0.7300	0.7200	0.7200	-1.370%	2	16,459	-80.556%
2025-05-12	0.7300	0.7300	0.7300	0.7300	-1.351%	1	16,459	-80.822%
2025-05-09	0.7600	0.7600	0.7400	0.7400	-5.128%	6	16,459	-81.081%
2025-05-08	0.7500	0.7900	0.7500	0.7800	+2.632%	7	16,459	-82.051%
2025-05-07	0.8100	0.8400	0.7600	0.7600	-6.173%	4	16,463	-81.579%
2025-05-06	0.8100	0.8800	0.8000	0.8100	-5.814%	12	16,465	-82.716%
2025-05-05	0.8500	0.8800	0.8000	0.8600	+7.500%	24	16,440	-83.721%
2025-05-02	0.8400	0.8400	0.8000	0.8000	0.000%	6	16,440	-82.500%
2025-05-01	0.8300	0.8300	0.8000	0.8000	-6.977%	131	16,438	-82.500%
2025-04-30	0.8800	0.8800	0.8500	0.8600	+3.614%	3	16,462	-83.721%
2025-04-29	0.8900	0.9000	0.8300	0.8300	-2.353%	10	16,461	-83.133%
2025-04-28	0.8500	0.8800	0.8200	0.8500	-4.494%	8	16,457	-83.529%
2025-04-25	0.7900	0.8900	0.7900	0.8900	+9.877%	76	16,452	-84.270%
2025-04-24	0.8100	0.8100	0.8100	0.8100	-4.706%	1	16,449	-82.716%
2025-04-23	0.8500	0.8600	0.8000	0.8500	+3.659%	20	16,448	-83.529%
2025-04-22	0.8600	0.8800	0.8200	0.8200	-4.651%	6	16,440	-82.927%
2025-04-21	0.8500	0.8900	0.8300	0.8600	0.000%	11	16,438	-83.721%
2025-04-17	0.9500	0.9500	0.8600	0.8600	+1.176%	99	16,422	-83.721%
2025-04-15	0.9000	0.9000	0.8500	0.8500	-8.602%	345	16,422	-83.529%
2025-04-14	0.9700	0.9700	0.8700	0.9300	-2.105%	55	16,474	-84.946%
2025-04-11	0.9700	0.9700	0.9500	0.9500	-2.062%	4	16,463	-85.263%
2025-04-10	0.9100	1.0200	0.8600	0.9700	+7.778%	16	16,461	-85.567%
2025-04-09	1.0200	1.0200	0.9000	0.9000	-7.216%	108	16,457	-84.444%
2025-04-08	0.9900	1.0100	0.9400	0.9700	+1.042%	20	16,454	-85.567%
2025-04-07	1.0500	1.1300	0.9600	0.9600	+3.226%	218	16,445	-85.417%
2025-04-04	0.9800	0.9800	0.8900	0.9300	+4.494%	50	16,445	-84.946%
2025-04-03	0.9100	0.9300	0.8300	0.8900	+9.877%	109	16,441	-84.270%
2025-04-02	0.8800	0.8800	0.8100	0.8100	-4.706%	20	16,440	-82.716%
2025-04-01	0.8800	0.8800	0.8400	0.8500	0.000%	4	16,432	-83.529%
2025-03-31	0.9300	0.9300	0.8500	0.8500	-5.556%	93	16,431	-83.529%
2025-03-28	0.8200	0.9000	0.8200	0.9000	+11.111%	10	16,512	-84.444%
2025-03-27	0.7900	0.8600	0.7900	0.8100	+3.846%	13	16,514	-82.716%
2025-03-26	0.8000	0.8300	0.7600	0.7800	0.000%	18	16,513	-82.051%
2025-03-25	0.7900	0.8000	0.7300	0.7800	-2.500%	16	16,511	-82.051%
2025-03-24	0.8000	0.8100	0.7700	0.8000	-1.235%	15	16,502	-82.500%
2025-03-21	0.8100	0.8100	0.8100	0.8100	-2.410%	8	16,501	-82.716%
2025-03-19	0.8600	0.8600	0.8100	0.8300	-2.353%	277	16,501	-83.133%
2025-03-18	0.8700	0.9000	0.8400	0.8500	+2.410%	27	16,320	-83.529%
2025-03-17	0.8800	0.8900	0.8300	0.8300	+1.220%	25	16,320	-83.133%
2025-03-14	0.9000	0.9000	0.8100	0.8200	-10.870%	190	16,317	-82.927%
2025-03-13	0.8900	0.9600	0.8100	0.9200	+6.977%	53	16,272	-84.783%
2025-03-12	0.8900	0.9300	0.8100	0.8600	-10.417%	99	16,272	-83.721%
2025-03-11	0.9500	0.9700	0.9100	0.9600	+1.053%	16	16,236	-85.417%
2025-03-10	0.8600	0.9700	0.8600	0.9500	+14.458%	335	16,224	-85.263%
2025-03-07	0.8600	0.8600	0.8300	0.8300	-3.488%	196	15,950	-83.133%
2025-03-06	0.8400	0.8600	0.8200	0.8600	+1.176%	38	15,906	-83.721%
2025-03-05	0.8500	0.8600	0.8100	0.8500	0.000%	196	15,906	-83.529%
2025-03-04	0.8900	0.8900	0.8500	0.8500	-7.609%	203	15,878	-83.529%
2025-03-03	0.8300	0.9200	0.8300	0.9200	+5.747%	335	15,789	-84.783%
2025-02-28	0.9200	0.9500	0.8500	0.8700	+7.407%	388	15,504	-83.908%
2025-02-27	0.8100	0.8100	0.8100	0.8100	-10.000%	5	15,405	-82.716%
2025-02-26	0.8300	0.9000	0.8000	0.9000	+13.924%	184	15,405	-84.444%
2025-02-25	0.8600	0.8700	0.7900	0.7900	+5.333%	96	15,320	-82.278%
2025-02-24	0.7200	0.7500	0.7200	0.7500	-2.597%	27	15,274	-81.333%
2025-02-21	0.7200	0.7700	0.7000	0.7700	+5.479%	68	15,295	-81.818%
2025-02-20	0.7300	0.7300	0.7300	0.7300	-5.195%	4	15,283	-80.822%
2025-02-19	0.7300	0.7700	0.7200	0.7700	+1.316%	68	15,281	-81.818%
2025-02-18	0.7700	0.7800	0.7300	0.7600	+7.042%	37	15,306	-81.579%
2025-02-14	0.7300	0.7300	0.6800	0.7100	0.000%	14	15,296	-80.282%
2025-02-13	0.7200	0.7200	0.7100	0.7100	-4.054%	6	15,295	-80.282%
2025-02-12	0.7400	0.7500	0.7300	0.7400	-3.896%	26	15,295	-81.081%
2025-02-11	0.7500	0.7700	0.7200	0.7700	+2.667%	389	15,286	-81.818%
2025-02-10	0.7500	0.7500	0.7500	0.7500	-2.597%	1	14,912	-81.333%
2025-02-07	0.7500	0.7700	0.7500	0.7700	-2.532%	10	14,911	-81.818%
2025-02-05	0.8000	0.8000	0.7900	0.7900	0.000%	6	14,909	-82.278%
2025-02-04	0.7800	0.7900	0.7800	0.7900	+3.947%	2	14,908	-82.278%
2025-02-03	0.8300	0.8300	0.7600	0.7600	-7.317%	3	14,908	-81.579%
2025-01-31	0.7900	0.8200	0.7900	0.8200	0.000%	94	14,908	-82.927%
2025-01-30	0.6900	0.8200	0.6900	0.8200	+2.500%	14	14,861	-82.927%
2025-01-29	0.8100	0.8100	0.8000	0.8000	-5.882%	3	14,850	-82.500%
2025-01-27	0.8000	0.8700	0.8000	0.8500	+1.190%	57	14,849	-83.529%
2025-01-24	0.8700	0.9200	0.7700	0.8400	-3.448%	212	14,801	-83.333%
2025-01-23	0.8300	0.8700	0.8300	0.8700	-1.136%	9	14,705	-83.908%
2025-01-22	0.7500	0.8800	0.7500	0.8800	+3.529%	5	14,703	-84.091%
2025-01-21	0.8500	0.8700	0.8500	0.8500	+2.410%	108	14,702	-83.529%
2025-01-17	0.9200	0.9200	0.8300	0.8300	-7.778%	2,040	14,249	-83.133%
2025-01-16	0.9500	0.9500	0.9000	0.9000	-7.216%	16	14,249	-84.444%
2025-01-15	0.9700	0.9800	0.9500	0.9700	-1.020%	28	14,239	-85.567%
2025-01-14	1.0600	1.0600	0.9600	0.9800	-16.239%	7	14,257	-85.714%
2025-01-13	1.1000	1.1700	1.0600	1.1700	+8.333%	68	14,256	-88.034%
2025-01-10	1.1000	1.1000	1.0800	1.0800	-2.703%	4	14,222	-87.037%
2025-01-08	1.0100	1.1400	1.0100	1.1100	+5.714%	103	14,169	-87.387%
2025-01-07	1.1000	1.1500	1.0300	1.0500	0.000%	223	14,169	-86.667%
2025-01-06	1.1000	1.1200	1.0100	1.0500	-6.250%	93	14,004	-86.667%
2025-01-03	1.1000	1.1500	1.1000	1.1200	+1.818%	100	14,004	-87.500%
2025-01-02	1.1200	1.1800	1.0600	1.1000	-8.333%	130	14,027	-87.273%
2024-12-31	1.3400	1.3400	1.1500	1.2000	-0.826%	41	13,945	-88.333%
2024-12-30	1.2500	1.2500	1.2000	1.2100	-3.968%	35	13,945	-88.430%
2024-12-27	1.1500	1.2700	1.1500	1.2600	0.000%	1,244	13,922	-88.889%
2024-12-26	1.3500	1.3500	1.2500	1.2600	-6.667%	26	13,700	-88.889%
2024-12-24	1.5000	1.5000	1.3400	1.3500	-6.897%	55	13,640	-89.630%
2024-12-23	1.4500	1.4600	1.4000	1.4500	+9.023%	509	13,640	-90.345%
2024-12-20	1.3500	1.3500	1.2500	1.3300	+6.400%	249	13,173	-89.474%
2024-12-18	1.3000	1.4500	1.2100	1.2500	-9.420%	2,512	12,967	-88.800%
2024-12-17	1.3500	1.6500	1.2000	1.3800	-1.429%	249	14,591	-89.855%
2024-12-16	1.2500	1.4100	1.2500	1.4000	-0.709%	351	14,401	-90.000%
2024-12-13	1.4700	1.5000	1.3400	1.4100	-8.442%	142	14,243	-90.071%
2024-12-12	1.5800	1.5800	1.5000	1.5400	-0.645%	68	14,232	-90.909%
2024-12-11	1.6500	1.6500	1.5500	1.5500	-8.824%	39	14,180	-90.968%
2024-12-10	1.6500	1.7000	1.6000	1.7000	+6.250%	18	14,151	-91.765%
2024-12-09	1.6000	1.7600	1.5100	1.6000	+3.226%	2,505	14,142	-91.250%
2024-12-06	1.4500	1.6600	1.4500	1.5500	+1.307%	746	11,682	-90.968%
2024-12-05	1.4500	1.6500	1.3700	1.5300	-1.923%	127	11,405	-90.850%
2024-12-04	1.3000	1.6500	1.3000	1.5600	+9.859%	10,041	11,335	-91.026%
2024-12-03	1.5000	1.5700	1.3500	1.4200	-8.387%	220	1,317	-90.141%
2024-11-29	1.6200	1.7100	1.5500	1.5500	-11.429%	66	1,197	-90.968%
2024-11-27	1.6500	1.9000	1.6500	1.7500	-2.778%	340	849	-92.000%
2024-11-26	1.8600	2.0300	1.6500	1.8000	-10.000%	611	849	-92.222%
2024-11-25	1.9000	2.0600	1.3500	2.0000	+31.579%	368	332	-93.000%
2024-11-22	1.2500	1.5200	1.2500	1.5200	0.000%	4	2	-90.789%

.dark-mode .qK2pgz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qK2pgz{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P15IBIT Jan 15 2027 15.00 Put (IBIT270115P00015000)option OPRA

IBIT20270115P15
IBIT Jan 15 2027 15.00 Put (IBIT270115P00015000)
option OPRA