Dark

IBIT20270115P20
IBIT Jan 15 2027 20.00 Put (IBIT270115P00020000)
option OPRA

EOD

Aug 20, 2026

0.2100-19.231%(-0.0500)343

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2300	0.2600	0.2100	0.2100	-19.231%	343	33,719	0.000%
2026-08-19	0.2700	0.2700	0.2400	0.2600	-10.345%	54	33,716	-19.231%
2026-08-18	0.2800	0.2900	0.2800	0.2900	-3.333%	220	33,727	-27.586%
2026-08-17	0.2800	0.3000	0.2800	0.3000	0.000%	2	33,917	-30.000%
2026-08-13	0.2900	0.3100	0.2900	0.3000	0.000%	36	33,917	-30.000%
2026-08-12	0.3000	0.3100	0.3000	0.3000	-3.226%	32	33,949	-30.000%
2026-08-11	0.3100	0.3200	0.3000	0.3100	0.000%	66	33,959	-32.258%
2026-08-10	0.2900	0.3100	0.2900	0.3100	+3.333%	22	33,934	-32.258%
2026-08-07	0.3000	0.3200	0.3000	0.3000	-6.250%	45	33,912	-30.000%
2026-08-06	0.3200	0.3200	0.3200	0.3200	+10.345%	11	33,947	-34.375%
2026-08-05	0.3200	0.3300	0.2900	0.2900	-12.121%	595	34,405	-27.586%
2026-08-04	0.3400	0.3400	0.3200	0.3300	-2.941%	31	34,489	-36.364%
2026-08-03	0.3700	0.3700	0.3400	0.3400	-8.108%	63	34,476	-38.235%
2026-07-31	0.4100	0.4100	0.3700	0.3700	+2.778%	302	34,466	-43.243%
2026-07-30	0.3800	0.3800	0.3600	0.3600	-10.000%	89	34,466	-41.667%
2026-07-29	0.3800	0.4000	0.3800	0.4000	+2.564%	8	34,507	-47.500%
2026-07-28	0.3900	0.3900	0.3900	0.3900	+5.405%	2	34,503	-46.154%
2026-07-27	0.3700	0.3700	0.3600	0.3700	-5.128%	25	34,505	-43.243%
2026-07-24	0.3900	0.4000	0.3900	0.3900	0.000%	43	34,505	-46.154%
2026-07-23	0.3800	0.3900	0.3800	0.3900	+2.632%	8	34,503	-46.154%
2026-07-22	0.3800	0.3800	0.3800	0.3800	+2.703%	1	34,503	-44.737%
2026-07-21	0.3800	0.3900	0.3700	0.3700	0.000%	97	34,510	-43.243%
2026-07-20	0.3700	0.3700	0.3700	0.3700	-13.953%	21	34,581	-43.243%
2026-07-17	0.4400	0.4400	0.4200	0.4300	+4.878%	76	34,580	-51.163%
2026-07-16	0.4200	0.4200	0.4100	0.4100	+2.500%	21	34,638	-48.780%
2026-07-15	0.4000	0.4000	0.3900	0.4000	-2.439%	4	34,638	-47.500%
2026-07-14	0.4200	0.4200	0.4100	0.4100	-10.870%	235	34,722	-48.780%
2026-07-13	0.4500	0.4700	0.4500	0.4600	+9.524%	313	34,552	-54.348%
2026-07-10	0.4300	0.4300	0.4200	0.4200	-14.286%	44	34,336	-50.000%
2026-07-08	0.4800	0.5100	0.4800	0.4900	+11.364%	95	34,293	-57.143%
2026-07-07	0.4500	0.4500	0.4400	0.4400	-2.222%	15	34,500	-52.273%
2026-07-06	0.4600	0.4800	0.4500	0.4500	-13.462%	11	34,512	-53.333%
2026-07-02	0.5000	0.5200	0.4900	0.5200	-7.143%	444	34,784	-59.615%
2026-07-01	0.5700	0.5700	0.5600	0.5600	-6.667%	664	34,784	-62.500%
2026-06-30	0.6300	0.6300	0.5700	0.6000	+9.091%	114	34,423	-65.000%
2026-06-29	0.6100	0.6400	0.5500	0.5500	-12.698%	524	34,428	-61.818%
2026-06-26	0.7100	0.7100	0.6300	0.6300	-10.000%	12	34,931	-66.667%
2026-06-25	0.7100	0.7100	0.7000	0.7000	+2.941%	5	34,922	-70.000%
2026-06-24	0.6300	0.7300	0.6100	0.6800	+17.241%	1,998	34,921	-69.118%
2026-06-23	0.5800	0.5800	0.5700	0.5800	+9.434%	209	33,868	-63.793%
2026-06-22	0.5000	0.5400	0.5000	0.5300	-13.115%	53	33,871	-60.377%
2026-06-18	0.5300	0.6100	0.5300	0.6100	+22.000%	190	33,703	-65.574%
2026-06-17	0.5000	0.5000	0.4800	0.5000	+4.167%	13	33,703	-58.000%
2026-06-16	0.5000	0.5000	0.4700	0.4800	0.000%	35	33,703	-56.250%
2026-06-15	0.4900	0.4900	0.4700	0.4800	-14.286%	42	33,703	-56.250%
2026-06-12	0.6100	0.6100	0.5600	0.5600	-13.846%	1,604	33,701	-62.500%
2026-06-11	0.6500	0.6500	0.6500	0.6500	-8.451%	2	33,989	-67.692%
2026-06-10	0.7100	0.7100	0.7100	0.7100	-1.389%	29	33,989	-70.423%
2026-06-09	0.6400	0.7200	0.6400	0.7200	+10.769%	4	33,963	-70.833%
2026-06-08	0.6700	0.6700	0.6300	0.6500	-21.687%	320	33,963	-67.692%
2026-06-05	0.7100	0.8700	0.7100	0.8300	+23.881%	1,047	33,673	-74.699%
2026-06-04	0.6900	0.7000	0.6600	0.6700	+6.349%	68	33,774	-68.657%
2026-06-03	0.6100	0.6400	0.6000	0.6300	+6.780%	58	33,766	-66.667%
2026-06-02	0.7600	0.7600	0.5300	0.5900	+18.000%	3,358	33,796	-64.407%
2026-06-01	0.4900	0.5200	0.4900	0.5000	+6.383%	114	35,372	-58.000%
2026-05-29	0.5000	0.5200	0.4700	0.4700	-4.082%	4,947	35,316	-55.319%
2026-05-28	0.5600	0.5600	0.4900	0.4900	-2.000%	1,135	30,401	-57.143%
2026-05-27	0.4800	0.5000	0.4800	0.5000	+2.041%	1,107	30,394	-58.000%
2026-05-26	0.5200	0.5500	0.4800	0.4900	-3.922%	1,941	29,295	-57.143%
2026-05-22	0.5200	0.5200	0.5100	0.5100	0.000%	40	28,034	-58.824%
2026-05-21	0.5300	0.5400	0.5100	0.5100	-7.273%	33	28,041	-58.824%
2026-05-20	0.5000	0.5500	0.5000	0.5500	+1.852%	7	28,041	-61.818%
2026-05-19	0.5600	0.5600	0.5400	0.5400	0.000%	7	28,023	-61.111%
2026-05-18	0.5300	0.5400	0.5300	0.5400	+3.846%	7	28,023	-61.111%
2026-05-15	0.5000	0.5300	0.5000	0.5200	+4.000%	43	28,023	-59.615%
2026-05-14	0.5100	0.5100	0.4800	0.5000	-5.660%	42	28,025	-58.000%
2026-05-13	0.5200	0.5300	0.5200	0.5300	+6.000%	34	28,093	-60.377%
2026-05-12	0.5300	0.5300	0.5000	0.5000	+4.167%	10	28,093	-58.000%
2026-05-11	0.5100	0.5100	0.4800	0.4800	-5.882%	61	28,093	-56.250%
2026-05-08	0.5100	0.5100	0.5100	0.5100	-3.774%	152	28,115	-58.824%
2026-05-07	0.5600	0.5700	0.5300	0.5300	0.000%	8	28,114	-60.377%
2026-05-06	0.5400	0.5400	0.5100	0.5300	-1.852%	33	28,109	-60.377%
2026-05-05	0.5400	0.5500	0.5300	0.5400	-1.818%	8	28,112	-61.111%
2026-05-04	0.5500	0.5800	0.5400	0.5500	-3.509%	165	28,108	-61.818%
2026-05-01	0.5800	0.6600	0.5700	0.5700	-6.557%	64	28,031	-63.158%
2026-04-30	0.6300	0.6300	0.6100	0.6100	-1.613%	3	28,031	-65.574%
2026-04-29	0.6200	0.6200	0.6200	0.6200	0.000%	1	28,032	-66.129%
2026-04-27	0.6200	0.6200	0.6200	0.6200	+1.639%	1	28,031	-66.129%
2026-04-24	0.6100	0.6300	0.6000	0.6100	0.000%	28	28,031	-65.574%
2026-04-23	0.6100	0.6400	0.6100	0.6100	0.000%	153	28,033	-65.574%
2026-04-22	0.6700	0.6700	0.6000	0.6100	-8.955%	277	27,938	-65.574%
2026-04-21	0.6700	0.6700	0.6700	0.6700	0.000%	5	27,897	-68.657%
2026-04-20	0.7200	0.7200	0.6500	0.6700	+6.349%	199	27,897	-68.657%
2026-04-17	0.6800	0.6800	0.6100	0.6300	-10.000%	444	27,738	-66.667%
2026-04-16	0.7300	0.7300	0.7000	0.7000	-4.110%	55	27,587	-70.000%
2026-04-15	0.7300	0.7300	0.7100	0.7300	0.000%	11	27,587	-71.233%
2026-04-14	0.7200	0.7500	0.7200	0.7300	-7.595%	110	27,593	-71.233%
2026-04-13	0.8400	0.8500	0.7500	0.7900	-2.469%	296	27,493	-73.418%
2026-04-10	0.8300	0.8300	0.8000	0.8100	-2.410%	30	27,390	-74.074%
2026-04-09	0.8700	0.8700	0.8200	0.8300	-4.598%	199	27,395	-74.699%
2026-04-08	0.8000	0.9200	0.8000	0.8700	-12.121%	117	27,403	-75.862%
2026-04-07	1.0500	1.0600	0.9900	0.9900	+2.062%	67	27,349	-78.788%
2026-04-06	1.0000	1.0100	0.9700	0.9700	-7.619%	83	27,310	-78.351%
2026-04-02	1.2500	1.2500	1.0500	1.0500	0.000%	338	27,363	-80.000%
2026-04-01	1.0600	1.0800	1.0500	1.0500	-5.405%	4	27,363	-80.000%
2026-03-31	1.1600	1.1600	1.1100	1.1100	-5.932%	106	27,362	-81.081%
2026-03-30	1.1500	1.2500	1.1000	1.1800	-5.600%	594	27,358	-82.203%
2026-03-27	1.2600	1.2600	1.2100	1.2500	+11.607%	119	27,210	-83.200%
2026-03-26	1.1100	1.1300	1.1100	1.1200	+6.667%	72	27,220	-81.250%
2026-03-25	1.1100	1.1100	1.0500	1.0500	-5.405%	16	27,199	-80.000%
2026-03-24	1.1000	1.1100	1.1000	1.1100	+2.778%	3	27,188	-81.081%
2026-03-23	1.0800	1.0900	1.0600	1.0800	-5.263%	23	27,188	-80.556%
2026-03-20	1.0800	1.1500	1.0800	1.1400	+1.786%	61	27,182	-81.579%
2026-03-19	1.1600	1.1600	1.0900	1.1200	+5.660%	115	27,187	-81.250%
2026-03-18	0.9800	1.0900	0.9800	1.0600	+10.417%	131	27,132	-80.189%
2026-03-17	1.0100	1.0100	0.9500	0.9600	-4.950%	371	27,106	-78.125%
2026-03-16	1.0000	1.0200	0.9900	1.0100	-6.481%	111	26,972	-79.208%
2026-03-13	1.0500	1.0800	1.0200	1.0800	-3.571%	542	26,975	-80.556%
2026-03-12	1.1300	1.1400	1.1100	1.1200	+2.752%	410	27,270	-81.250%
2026-03-11	1.1000	1.1100	1.0900	1.0900	-2.679%	5	27,236	-80.734%
2026-03-10	1.1100	1.1200	1.0800	1.1200	-5.085%	497	27,233	-81.250%
2026-03-09	1.2000	1.2100	1.1800	1.1800	-2.479%	10	26,917	-82.203%
2026-03-06	1.1700	1.2100	1.1700	1.2100	+13.084%	48	26,943	-82.645%
2026-03-05	1.0200	1.1300	1.0200	1.0700	+3.883%	18	26,936	-80.374%
2026-03-04	1.0700	1.0700	0.9900	1.0300	-11.966%	577	26,932	-79.612%
2026-03-03	1.2000	1.2300	1.1600	1.1700	+2.632%	195	27,135	-82.051%
2026-03-02	1.2600	1.2600	1.1000	1.1400	-8.800%	263	27,089	-81.579%
2026-02-27	1.2600	1.2900	1.2500	1.2500	+4.167%	199	26,919	-83.200%
2026-02-26	1.2200	1.2400	1.1900	1.2000	+1.695%	229	26,838	-82.500%
2026-02-25	1.3200	1.3200	1.1700	1.1800	-14.493%	160	26,597	-82.203%
2026-02-24	1.4100	1.4600	1.3600	1.3800	+0.730%	231	26,597	-84.783%
2026-02-23	1.2500	1.4000	1.2500	1.3700	+14.167%	189	26,509	-84.672%
2026-02-20	1.2300	1.2300	1.2000	1.2000	-3.226%	32	26,483	-82.500%
2026-02-19	1.2700	1.2800	1.2400	1.2400	-2.362%	9	26,464	-83.065%
2026-02-18	1.2500	1.2900	1.2000	1.2700	+1.600%	29	26,460	-83.465%
2026-02-17	1.2300	1.2600	1.2300	1.2500	+2.459%	11	26,454	-83.200%
2026-02-13	1.2600	1.2600	1.1900	1.2200	-12.857%	63	26,405	-82.787%
2026-02-12	1.3300	1.4100	1.3200	1.4000	+2.190%	428	26,405	-85.000%
2026-02-11	1.3100	1.4700	1.3100	1.3700	+3.788%	93	26,518	-84.672%
2026-02-10	1.3500	1.3500	1.2800	1.3200	+3.125%	48	26,502	-84.091%
2026-02-09	1.4100	1.4100	1.2500	1.2800	-5.185%	497	26,530	-83.594%
2026-02-06	1.5500	1.6400	1.3000	1.3500	-24.581%	880	26,158	-84.444%
2026-02-05	1.1500	1.8600	1.1400	1.7900	+68.868%	915	26,410	-88.268%
2026-02-04	0.9900	1.1000	0.9900	1.0600	+3.922%	173	26,448	-80.189%
2026-02-03	0.9000	1.0300	0.8800	1.0200	+18.605%	58	26,395	-79.412%
2026-02-02	0.9000	0.9000	0.8500	0.8600	+14.667%	301	26,356	-75.581%
2026-01-30	0.7800	0.7900	0.7500	0.7500	0.000%	35	26,408	-72.000%
2026-01-29	0.6700	0.7500	0.6700	0.7500	+13.636%	7	26,385	-72.000%
2026-01-28	0.6500	0.6600	0.6500	0.6600	-1.493%	63	26,383	-68.182%
2026-01-27	0.6700	0.6700	0.6700	0.6700	+3.077%	5	26,383	-68.657%
2026-01-26	0.6500	0.6500	0.6500	0.6500	+3.175%	6	26,383	-67.692%
2026-01-23	0.6400	0.6400	0.6300	0.6300	0.000%	57	26,383	-66.667%
2026-01-22	0.6100	0.6300	0.6000	0.6300	-5.970%	5	26,395	-66.667%
2026-01-20	0.6300	0.6700	0.6300	0.6700	+11.667%	22	26,392	-68.657%
2026-01-16	0.6300	0.6300	0.6000	0.6000	0.000%	30	26,420	-65.000%
2026-01-15	0.6000	0.6000	0.6000	0.6000	0.000%	1	26,420	-65.000%
2026-01-14	0.6200	0.6200	0.6000	0.6000	-6.250%	12	26,420	-65.000%
2026-01-13	0.6400	0.6500	0.6300	0.6400	-4.478%	9	26,420	-67.188%
2026-01-12	0.6900	0.6900	0.6400	0.6700	-4.286%	5	26,419	-68.657%
2026-01-09	0.7100	0.7100	0.7000	0.7000	-4.110%	2	26,420	-70.000%
2026-01-08	0.7500	0.7500	0.7300	0.7300	+1.389%	8	26,419	-71.233%
2026-01-07	0.7400	0.7400	0.7100	0.7200	-2.703%	12,505	26,425	-70.833%
2026-01-06	0.7200	0.7400	0.7200	0.7400	0.000%	41	14,187	-71.622%
2026-01-05	0.7500	0.7500	0.7200	0.7400	-2.632%	203	14,227	-71.622%
2026-01-02	0.7800	0.7800	0.7600	0.7600	-8.434%	105	14,159	-72.368%
2025-12-31	0.8300	0.8300	0.8300	0.8300	-4.598%	2	14,158	-74.699%
2025-12-29	0.8300	0.8700	0.8300	0.8700	-1.136%	3	14,158	-75.862%
2025-12-26	0.8800	0.8800	0.8700	0.8800	0.000%	22	14,157	-76.136%
2025-12-23	0.8400	0.8800	0.8400	0.8800	+1.149%	105	14,149	-76.136%
2025-12-22	0.8700	0.8700	0.8600	0.8700	-3.333%	52	14,159	-75.862%
2025-12-19	0.9100	0.9100	0.9000	0.9000	-3.226%	292	14,160	-76.667%
2025-12-18	0.9300	0.9300	0.9300	0.9300	-2.105%	5	14,104	-77.419%
2025-12-17	0.9000	0.9500	0.9000	0.9500	+4.396%	11	14,109	-77.895%
2025-12-16	0.9500	0.9500	0.9100	0.9100	-2.151%	11	14,108	-76.923%
2025-12-15	0.8900	0.9400	0.8900	0.9300	+9.412%	153	14,108	-77.419%
2025-12-12	0.8500	0.8500	0.8500	0.8500	-1.163%	1	13,956	-75.294%
2025-12-10	0.8600	0.8600	0.8600	0.8600	+3.614%	1	13,956	-75.581%
2025-12-09	0.8300	0.8300	0.8300	0.8300	-6.742%	12	13,956	-74.699%
2025-12-08	0.8900	0.9000	0.8900	0.8900	-4.301%	12	13,958	-76.404%
2025-12-05	0.9300	0.9300	0.9300	0.9300	+5.682%	90	13,958	-77.419%
2025-12-04	0.8800	0.8800	0.8800	0.8800	-1.124%	1	13,958	-76.136%
2025-12-03	0.8900	0.9000	0.8800	0.8900	-2.198%	12	13,958	-76.404%
2025-12-02	0.9700	0.9700	0.9000	0.9100	-12.500%	2,009	13,951	-76.923%
2025-12-01	1.0300	1.0500	1.0300	1.0400	+11.828%	7	14,297	-79.808%
2025-11-28	0.9200	0.9300	0.9100	0.9300	-5.102%	216	14,290	-77.419%
2025-11-26	1.0300	1.0300	0.9800	0.9800	-4.854%	7,032	10,114	-78.571%
2025-11-25	1.0100	1.0300	1.0100	1.0300	+4.040%	9	10,114	-79.612%
2025-11-24	1.0100	1.0500	0.9900	0.9900	-11.607%	51	10,108	-78.788%
2025-11-21	1.1000	1.1800	1.0600	1.1200	+6.667%	1,170	10,103	-81.250%
2025-11-20	0.9900	1.0500	0.9700	1.0500	0.000%	166	10,104	-80.000%
2025-11-19	0.9900	1.0700	0.9800	1.0500	+9.375%	85	9,972	-80.000%
2025-11-18	0.9500	0.9900	0.9400	0.9600	+1.053%	225	9,926	-78.125%
2025-11-17	0.9500	0.9500	0.9500	0.9500	+4.396%	1	9,705	-77.895%
2025-11-14	0.9100	0.9100	0.9100	0.9100	+8.333%	50	9,705	-76.923%
2025-11-13	0.8200	0.8400	0.8200	0.8400	+1.205%	1,006	9,655	-75.000%
2025-11-12	0.8000	0.8300	0.7900	0.8300	+1.220%	76	8,673	-74.699%
2025-11-11	0.8200	0.8200	0.8200	0.8200	+2.500%	2	8,660	-74.390%
2025-11-10	0.8000	0.8100	0.8000	0.8000	-9.091%	23	8,660	-73.750%
2025-11-07	0.8600	0.9000	0.8600	0.8800	+8.642%	10	8,658	-76.136%
2025-11-05	0.8300	0.8300	0.8100	0.8100	-8.989%	31	8,649	-74.074%
2025-11-04	0.8400	0.8900	0.8200	0.8900	+12.658%	40	8,664	-76.404%
2025-11-03	0.7900	0.7900	0.7900	0.7900	-4.819%	6	8,635	-73.418%
2025-10-30	0.8300	0.8300	0.8300	0.8300	-1.190%	2	8,635	-74.699%
2025-10-29	0.8400	0.8400	0.8400	0.8400	+2.439%	5	8,635	-75.000%
2025-10-28	0.8700	0.8700	0.8100	0.8200	-3.529%	28	8,630	-74.390%
2025-10-27	0.8800	0.8800	0.8500	0.8500	-11.458%	8	8,632	-75.294%
2025-10-24	1.0200	1.0200	0.9600	0.9600	-8.571%	17	8,632	-78.125%
2025-10-23	1.0600	1.0600	1.0500	1.0500	-3.670%	111	8,627	-80.000%
2025-10-22	1.0700	1.0900	1.0700	1.0900	+4.808%	6	8,553	-80.734%
2025-10-21	1.0900	1.0900	1.0400	1.0400	-1.887%	154	8,548	-79.808%
2025-10-20	1.1300	1.1300	1.0600	1.0600	-9.402%	83	8,417	-80.189%
2025-10-17	1.1900	1.2000	1.1700	1.1700	0.000%	17	8,399	-82.051%
2025-10-16	1.0400	1.1700	1.0400	1.1700	+12.500%	132	8,397	-82.051%
2025-10-15	1.0200	1.0400	1.0200	1.0400	0.000%	4	8,400	-79.808%
2025-10-14	1.0400	1.0400	1.0400	1.0400	+18.182%	1	8,401	-79.808%
2025-10-09	0.9100	0.9100	0.8800	0.8800	+1.149%	179	8,401	-76.136%
2025-10-08	0.8300	0.8700	0.8300	0.8700	+6.098%	102	8,401	-75.862%
2025-10-07	0.8200	0.8300	0.8100	0.8200	+9.333%	5	8,362	-74.390%
2025-10-06	0.8000	0.8000	0.7500	0.7500	-3.846%	2	8,362	-72.000%
2025-10-03	0.7700	0.8000	0.7700	0.7800	+1.299%	39	8,360	-73.077%
2025-10-02	0.7700	0.7700	0.7700	0.7700	+2.667%	6	8,350	-72.727%
2025-09-29	0.7500	0.7500	0.7500	0.7500	-5.063%	10	8,349	-72.000%
2025-09-26	0.7900	0.7900	0.7900	0.7900	-1.250%	11	8,339	-73.418%
2025-09-25	0.8000	0.8000	0.8000	0.8000	+2.564%	1	8,339	-73.750%
2025-09-23	0.7800	0.7800	0.7800	0.7800	+2.632%	10	8,339	-73.077%
2025-09-22	0.7500	0.7800	0.7500	0.7600	+5.556%	25	8,339	-72.368%
2025-09-18	0.7200	0.7200	0.7200	0.7200	+1.408%	1	8,338	-70.833%
2025-09-12	0.7400	0.7400	0.7100	0.7100	-10.127%	21	8,338	-70.423%
2025-09-09	0.7900	0.7900	0.7900	0.7900	-1.250%	1	8,348	-73.418%
2025-09-05	0.8000	0.8000	0.8000	0.8000	+1.266%	1	8,347	-73.750%
2025-09-04	0.7900	0.7900	0.7900	0.7900	-3.659%	1	8,347	-73.418%
2025-08-29	0.8200	0.8200	0.8200	0.8200	0.000%	1	8,345	-74.390%
2025-08-26	0.8200	0.8500	0.8200	0.8200	+1.235%	68	8,345	-74.390%
2025-08-25	0.8100	0.8100	0.8100	0.8100	-1.220%	2	8,353	-74.074%
2025-08-21	0.8200	0.8500	0.8200	0.8200	0.000%	1,000	8,353	-74.390%
2025-08-20	0.8200	0.8200	0.8200	0.8200	+5.128%	1	9,353	-74.390%
2025-08-15	0.7800	0.7800	0.7800	0.7800	+11.429%	6	9,354	-73.077%
2025-08-13	0.7000	0.7000	0.7000	0.7000	-4.110%	20	9,348	-70.000%
2025-08-07	0.7300	0.7300	0.7300	0.7300	-7.595%	1	9,348	-71.233%
2025-08-05	0.7500	0.7900	0.7500	0.7900	+1.282%	2	9,347	-73.418%
2025-08-04	0.7600	0.8200	0.7600	0.7800	-6.024%	12	9,347	-73.077%
2025-08-01	0.7700	0.8300	0.7700	0.8300	+2.469%	43	9,352	-74.699%
2025-07-30	0.7700	0.8100	0.7700	0.8100	-3.571%	2	9,331	-74.074%
2025-07-28	0.8400	0.8400	0.8400	0.8400	0.000%	10	9,331	-75.000%
2025-07-24	0.7900	0.8500	0.7900	0.8400	0.000%	4	9,331	-75.000%
2025-07-22	0.8200	0.8400	0.8000	0.8400	+2.439%	1,550	9,331	-75.000%
2025-07-21	0.8200	0.8200	0.8200	0.8200	0.000%	3	7,907	-74.390%
2025-07-16	0.8200	0.8400	0.8200	0.8200	-6.818%	3,510	7,907	-74.390%
2025-07-14	0.8800	0.8800	0.8800	0.8800	-12.871%	2	4,525	-76.136%
2025-07-11	1.0100	1.0100	1.0100	1.0100	+1.000%	4	4,527	-79.208%
2025-07-10	1.0200	1.0200	1.0000	1.0000	-2.913%	2	4,527	-79.000%
2025-07-09	1.0000	1.0400	1.0000	1.0300	-2.830%	25	4,526	-79.612%
2025-07-07	1.1000	1.1000	1.0600	1.0600	-8.621%	35	4,542	-80.189%
2025-07-01	1.1200	1.1600	1.1000	1.1600	+5.455%	17	4,572	-81.897%
2025-06-30	1.1200	1.1200	1.0900	1.1000	0.000%	6	4,565	-80.909%
2025-06-27	1.1000	1.1000	1.1000	1.1000	-2.655%	1	4,564	-80.909%
2025-06-25	1.1300	1.1300	1.1300	1.1300	-5.833%	5	4,563	-81.416%
2025-06-17	1.2000	1.2000	1.2000	1.2000	+8.108%	1	4,564	-82.500%
2025-06-16	1.1100	1.1100	1.1100	1.1100	-2.632%	10	4,565	-81.081%
2025-06-11	1.1400	1.1600	1.1200	1.1400	+1.786%	20	4,575	-81.579%
2025-06-10	1.1200	1.1200	1.1200	1.1200	+1.818%	1	4,575	-81.250%
2025-06-09	1.1000	1.1000	1.1000	1.1000	-5.172%	1	4,574	-80.909%
2025-06-05	1.2000	1.2000	1.1600	1.1600	-2.521%	32	4,573	-81.897%
2025-06-04	1.1500	1.2000	1.1500	1.1900	+4.386%	17	4,595	-82.353%
2025-06-03	1.1400	1.1400	1.1400	1.1400	-5.785%	1	4,595	-81.579%
2025-05-30	1.2100	1.2100	1.2100	1.2100	0.000%	4	4,595	-82.645%
2025-05-29	1.2100	1.2100	1.2100	1.2100	+3.419%	1	4,593	-82.645%
2025-05-27	1.1400	1.1700	1.1200	1.1700	+3.540%	14	4,593	-82.051%
2025-05-23	1.1300	1.1300	1.1300	1.1300	-1.739%	2	4,604	-81.416%
2025-05-22	1.1200	1.1600	1.1100	1.1500	-6.504%	548	4,604	-81.739%
2025-05-20	1.2200	1.2300	1.2200	1.2300	-4.651%	50	4,431	-82.927%
2025-05-16	1.2400	1.2900	1.2400	1.2900	+4.878%	18	4,441	-83.721%
2025-05-15	1.2500	1.2500	1.2300	1.2300	+2.500%	6	4,442	-82.927%
2025-05-14	1.2000	1.2000	1.2000	1.2000	-2.439%	50	4,442	-82.500%
2025-05-13	1.2300	1.2300	1.2300	1.2300	-0.806%	16	4,392	-82.927%
2025-05-12	1.2400	1.2400	1.2400	1.2400	-1.587%	1	4,408	-83.065%
2025-05-09	1.2700	1.2700	1.2600	1.2600	-3.817%	26	4,407	-83.333%
2025-05-08	1.2700	1.3100	1.2700	1.3100	-4.380%	5	4,402	-83.969%
2025-05-07	1.3700	1.3700	1.3700	1.3700	-4.861%	115	4,400	-84.672%
2025-05-06	1.4400	1.4400	1.4400	1.4400	0.000%	10	4,400	-85.417%
2025-05-05	1.4400	1.4400	1.4400	1.4400	+4.348%	1	4,390	-85.417%
2025-05-02	1.3900	1.3900	1.3700	1.3800	-0.719%	10	4,389	-84.783%
2025-05-01	1.3900	1.4300	1.3900	1.3900	-4.795%	4	4,384	-84.892%
2025-04-30	1.4700	1.4800	1.4600	1.4600	+1.389%	3	4,381	-85.616%
2025-04-29	1.4400	1.4400	1.4400	1.4400	-1.370%	1	4,379	-85.417%
2025-04-28	1.4500	1.4600	1.4500	1.4600	+0.690%	2	4,378	-85.616%
2025-04-25	1.4300	1.5200	1.4300	1.4500	+0.694%	6	4,376	-85.517%
2025-04-23	1.4600	1.4600	1.4200	1.4400	-4.636%	62	4,374	-85.417%
2025-04-22	1.5100	1.5100	1.5100	1.5100	-3.205%	2	4,369	-86.093%
2025-04-21	1.5600	1.5600	1.5600	1.5600	-1.266%	10	4,368	-86.538%
2025-04-17	1.5900	1.5900	1.5800	1.5800	-8.140%	2	4,365	-86.709%
2025-04-16	1.6200	1.7200	1.5600	1.7200	+12.418%	1,501	4,365	-87.791%
2025-04-15	1.5000	1.5300	1.5000	1.5300	-6.135%	4	3,691	-86.275%
2025-04-14	1.6300	1.6300	1.6300	1.6300	-4.118%	1	3,689	-87.117%
2025-04-11	1.7300	1.7500	1.6300	1.7000	-3.955%	44	3,689	-87.647%
2025-04-10	1.6500	1.7700	1.6500	1.7700	+7.273%	5	3,679	-88.136%
2025-04-09	1.8500	1.8500	1.6500	1.6500	-9.341%	4	3,678	-87.273%
2025-04-08	1.8000	1.8500	1.8000	1.8200	-2.151%	4	3,674	-88.462%
2025-04-07	2.1000	2.1000	1.8500	1.8600	+5.085%	197	3,671	-88.710%
2025-04-04	1.8000	1.8200	1.7300	1.7700	+2.312%	1,634	3,660	-88.136%
2025-04-03	1.7300	1.7700	1.6500	1.7300	+12.338%	380	2,979	-87.861%
2025-04-02	1.5300	1.5400	1.5300	1.5400	-4.938%	6	2,944	-86.364%
2025-04-01	1.5900	1.6400	1.5900	1.6200	-5.814%	9	2,949	-87.037%
2025-03-31	1.7200	1.7200	1.7200	1.7200	+4.878%	5	2,947	-87.791%
2025-03-28	1.6100	1.6400	1.5700	1.6400	+8.609%	30	2,947	-87.195%
2025-03-27	1.5600	1.5600	1.4800	1.5100	-3.205%	11	2,951	-86.093%
2025-03-26	1.5600	1.5600	1.5600	1.5600	+9.091%	2	2,950	-86.538%
2025-03-25	1.4300	1.4300	1.4300	1.4300	-4.027%	1	2,950	-85.315%
2025-03-24	1.4800	1.5100	1.4500	1.4900	-5.096%	8	2,949	-85.906%
2025-03-21	1.6100	1.6200	1.5500	1.5700	+0.641%	78	2,947	-86.624%
2025-03-20	1.6100	1.6100	1.5100	1.5600	-0.637%	21	2,956	-86.538%
2025-03-19	1.6300	1.6300	1.5600	1.5700	-5.422%	38	2,955	-86.624%
2025-03-18	1.6700	1.6800	1.6600	1.6600	+3.106%	5	2,965	-87.349%
2025-03-17	1.7000	1.7200	1.6100	1.6100	-1.227%	48	2,960	-86.957%
2025-03-14	1.6900	1.7100	1.6100	1.6300	-10.929%	80	2,961	-87.117%
2025-03-13	1.7700	1.8300	1.7200	1.8300	+8.929%	46	2,931	-88.525%
2025-03-12	1.7300	1.7400	1.6400	1.6800	-8.197%	71	2,931	-87.500%
2025-03-11	1.7900	1.8900	1.7800	1.8300	-4.188%	60	2,879	-88.525%
2025-03-10	1.7400	1.9400	1.7400	1.9100	+22.436%	111	2,867	-89.005%
2025-03-07	1.5600	1.6700	1.5000	1.5600	0.000%	124	2,833	-86.538%
2025-03-06	1.5500	1.6100	1.4900	1.5600	+1.299%	103	2,852	-86.538%
2025-03-05	1.5300	1.5900	1.5200	1.5400	-9.942%	41	2,870	-86.364%
2025-03-04	1.7400	1.7500	1.6700	1.7100	+1.183%	154	2,879	-87.719%
2025-03-03	1.5800	1.7200	1.5300	1.6900	+2.424%	110	2,804	-87.574%
2025-02-28	1.7200	1.7200	1.6500	1.6500	-2.941%	150	2,816	-87.273%
2025-02-27	1.6100	1.7000	1.6000	1.7000	+6.250%	21	2,802	-87.647%
2025-02-26	1.6000	1.6000	1.6000	1.6000	+7.383%	10	2,793	-86.875%
2025-02-25	1.5900	1.6300	1.4500	1.4900	+7.971%	84	2,793	-85.906%
2025-02-24	1.3600	1.4200	1.3100	1.3800	+6.154%	88	2,782	-84.783%
2025-02-21	1.3100	1.3400	1.2500	1.3000	-2.256%	58	2,795	-83.846%
2025-02-20	1.3500	1.3500	1.3000	1.3300	-3.623%	26	2,794	-84.211%
2025-02-19	1.3400	1.3900	1.3400	1.3800	0.000%	1,072	2,794	-84.783%
2025-02-18	1.3800	1.3800	1.3800	1.3800	+12.195%	1	1,800	-84.783%
2025-02-14	1.2800	1.3400	1.2300	1.2300	0.000%	62	1,810	-82.927%
2025-02-13	1.3200	1.3200	1.2300	1.2300	-5.385%	2	1,810	-82.927%
2025-02-12	1.3200	1.4100	1.3000	1.3000	-6.475%	13	1,810	-83.846%
2025-02-11	1.2500	1.4000	1.2500	1.3900	+2.963%	20	1,810	-84.892%
2025-02-10	1.3600	1.3900	1.3500	1.3500	+3.053%	3	1,810	-84.444%
2025-02-07	1.3800	1.3900	1.3100	1.3100	-9.655%	24	1,811	-83.969%
2025-02-05	1.4500	1.4500	1.4500	1.4500	+0.694%	10	1,813	-85.517%
2025-02-04	1.4300	1.4400	1.4300	1.4400	+2.128%	100	1,803	-85.417%
2025-02-03	1.4500	1.4500	1.4100	1.4100	+4.444%	7	1,814	-85.106%
2025-01-31	1.3500	1.3500	1.3500	1.3500	-3.571%	200	1,815	-84.444%
2025-01-30	1.4000	1.4000	1.4000	1.4000	+3.704%	1	1,813	-85.000%
2025-01-29	1.4000	1.4000	1.3500	1.3500	-4.930%	2	1,813	-84.444%
2025-01-28	1.4200	1.4200	1.4200	1.4200	-0.699%	1	1,813	-85.211%
2025-01-27	1.4300	1.4300	1.4300	1.4300	+2.143%	30	1,813	-85.315%
2025-01-24	1.4400	1.4400	1.3700	1.4000	-6.040%	14	1,813	-85.000%
2025-01-23	1.5300	1.5300	1.4500	1.4900	-3.247%	23	1,809	-85.906%
2025-01-22	1.5100	1.5400	1.5100	1.5400	+4.762%	9	1,788	-86.364%
2025-01-21	1.5900	1.5900	1.4700	1.4700	-5.161%	197	1,781	-85.714%
2025-01-17	1.5500	1.5500	1.5500	1.5500	-8.284%	4	1,741	-86.452%
2025-01-16	1.6900	1.6900	1.6900	1.6900	-1.744%	101	1,741	-87.574%
2025-01-15	1.7200	1.7200	1.7200	1.7200	-4.444%	4	1,641	-87.791%
2025-01-14	1.9000	1.9000	1.8000	1.8000	-5.263%	15	1,641	-88.333%
2025-01-13	2.0500	2.0500	1.9000	1.9000	-4.523%	36	1,631	-88.947%
2025-01-10	1.9900	1.9900	1.9900	1.9900	+2.051%	2	1,632	-89.447%
2025-01-08	1.9500	1.9500	1.9500	1.9500	+0.515%	1	1,630	-89.231%
2025-01-07	2.0200	2.0200	1.9400	1.9400	-1.523%	5	1,630	-89.175%
2025-01-06	1.9000	1.9700	1.9000	1.9700	-3.902%	2	1,632	-89.340%
2025-01-03	2.1100	2.1100	2.0300	2.0500	-2.381%	28	1,632	-89.756%
2025-01-02	2.0500	2.3800	2.0500	2.1000	-17.647%	78	1,622	-90.000%
2024-12-30	2.3500	2.5500	2.2500	2.5500	+9.442%	6	1,600	-91.765%
2024-12-27	2.2400	2.3500	2.2400	2.3300	+8.372%	6	1,600	-90.987%
2024-12-24	2.1500	2.1500	2.1500	2.1500	-8.511%	1	1,597	-90.233%
2024-12-19	2.3500	2.3500	2.3500	2.3500	+4.444%	5	1,597	-91.064%
2024-12-18	2.3500	2.3500	2.2500	2.2500	-2.174%	4	1,602	-90.667%
2024-12-16	2.2500	2.5500	2.2000	2.3000	-4.167%	1,523	194	-90.870%
2024-12-13	2.4000	2.4000	2.4000	2.4000	-4.000%	100	194	-91.250%
2024-12-12	2.5500	2.5500	2.5000	2.5000	-7.407%	2	144	-91.600%
2024-12-09	2.6200	2.7000	2.6200	2.7000	+12.500%	14	142	-92.222%
2024-12-06	2.6000	2.6000	2.3500	2.4000	+2.128%	46	139	-91.250%
2024-12-05	2.3500	2.3500	2.3500	2.3500	-6.000%	10	139	-91.064%
2024-12-04	2.5700	2.5700	2.4000	2.5000	-3.846%	4	139	-91.600%
2024-12-03	2.4000	2.6000	2.4000	2.6000	0.000%	6	138	-91.923%
2024-12-02	2.4500	2.6000	2.4500	2.6000	-13.333%	7	137	-91.923%
2024-11-27	3.2000	3.2000	3.0000	3.0000	-0.990%	5	131	-93.000%
2024-11-26	3.2300	3.2300	2.8400	3.0300	+16.092%	132	131	-93.069%
2024-11-25	2.6100	2.6100	2.6100	2.6100	-3.690%	5	6	-91.954%
2024-11-22	2.7100	2.7100	2.7100	2.7100	0.000%	2	1	-92.251%

.dark-mode .Xt9Qkr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xt9Qkr{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P20IBIT Jan 15 2027 20.00 Put (IBIT270115P00020000)option OPRA

IBIT20270115P20
IBIT Jan 15 2027 20.00 Put (IBIT270115P00020000)
option OPRA