Dark

IBIT20270115P22
IBIT Jan 15 2027 22.00 Put (IBIT270115P00022000)
option OPRA

EOD

Aug 20, 2026

0.2700-18.182%(-0.0600)3,999

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2900	0.2900	0.2500	0.2700	-18.182%	3,999	12,882	0.000%
2026-08-19	0.3300	0.3300	0.3300	0.3300	-10.811%	1	14,396	-18.182%
2026-08-18	0.3700	0.3700	0.3700	0.3700	-2.632%	80	14,396	-27.027%
2026-08-17	0.3700	0.3800	0.3700	0.3800	0.000%	42	14,381	-28.947%
2026-08-14	0.4100	0.4100	0.3800	0.3800	-2.564%	7	14,403	-28.947%
2026-08-13	0.3700	0.3900	0.3700	0.3900	-2.500%	11	14,403	-30.769%
2026-08-11	0.4000	0.4000	0.4000	0.4000	+2.564%	1	14,398	-32.500%
2026-08-10	0.3900	0.3900	0.3900	0.3900	+2.632%	1	14,398	-30.769%
2026-08-06	0.4100	0.4100	0.3800	0.3800	-2.564%	36	14,398	-28.947%
2026-08-05	0.3900	0.3900	0.3900	0.3900	-9.302%	1	14,397	-30.769%
2026-08-04	0.4300	0.4300	0.4300	0.4300	-12.245%	1	14,396	-37.209%
2026-08-03	0.4900	0.4900	0.4900	0.4900	0.000%	10	14,395	-44.898%
2026-07-31	0.5100	0.5200	0.4900	0.4900	+6.522%	3,113	14,385	-44.898%
2026-07-30	0.4600	0.4600	0.4600	0.4600	-8.000%	1	12,227	-41.304%
2026-07-28	0.5000	0.5000	0.5000	0.5000	+11.111%	5	12,231	-46.000%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-8.163%	1	12,231	-40.000%
2026-07-24	0.5000	0.5000	0.4800	0.4900	+2.083%	16	12,232	-44.898%
2026-07-22	0.5000	0.5000	0.4800	0.4800	-4.000%	3	12,217	-43.750%
2026-07-21	0.5000	0.5000	0.5000	0.5000	0.000%	1	12,216	-46.000%
2026-07-20	0.4900	0.5000	0.4900	0.5000	-12.281%	36	12,217	-46.000%
2026-07-17	0.5700	0.5700	0.5700	0.5700	+11.765%	4	12,214	-52.632%
2026-07-16	0.5100	0.5100	0.5100	0.5100	-1.923%	1	12,211	-47.059%
2026-07-15	0.5200	0.5200	0.5200	0.5200	-17.460%	10	12,211	-48.077%
2026-07-13	0.6100	0.6300	0.6100	0.6300	+10.526%	6	12,211	-57.143%
2026-07-10	0.5700	0.5700	0.5700	0.5700	-16.176%	1	12,214	-52.632%
2026-07-08	0.6800	0.6800	0.6800	0.6800	+15.254%	883	12,214	-60.294%
2026-07-07	0.6100	0.6100	0.5900	0.5900	0.000%	221	11,578	-54.237%
2026-07-06	0.6600	0.6600	0.5900	0.5900	-11.940%	789	11,449	-54.237%
2026-07-02	0.6700	0.7000	0.6700	0.6700	-9.459%	2,988	10,443	-59.701%
2026-07-01	0.7400	0.7400	0.7400	0.7400	-7.500%	1	10,443	-63.514%
2026-06-30	0.8400	0.8400	0.8000	0.8000	-2.439%	49	10,442	-66.250%
2026-06-29	0.8100	0.8200	0.8100	0.8200	-4.651%	1,001	10,442	-67.073%
2026-06-26	0.8900	0.8900	0.8300	0.8600	-10.417%	54	10,442	-68.605%
2026-06-25	0.9400	0.9700	0.9300	0.9600	+5.495%	33	10,441	-71.875%
2026-06-24	0.9100	0.9100	0.9100	0.9100	+44.444%	1	10,436	-70.330%
2026-06-16	0.6300	0.6300	0.6300	0.6300	+1.613%	5	10,436	-57.143%
2026-06-15	0.6200	0.6500	0.6000	0.6200	-26.190%	10	10,431	-56.452%
2026-06-11	0.8400	0.8400	0.8400	0.8400	-10.638%	1	10,431	-67.857%
2026-06-10	0.9400	0.9400	0.9400	0.9400	+1.075%	17	10,431	-71.277%
2026-06-09	0.9300	0.9300	0.9300	0.9300	+12.048%	1	10,417	-70.968%
2026-06-08	0.8300	0.8300	0.8300	0.8300	-19.417%	1	10,418	-67.470%
2026-06-05	1.0500	1.0700	1.0300	1.0300	+33.766%	135	10,417	-73.786%
2026-06-03	0.7700	0.7700	0.7700	0.7700	+1.316%	30	10,413	-64.935%
2026-06-02	0.7600	0.7600	0.7600	0.7600	+24.590%	6	10,443	-64.474%
2026-05-29	0.6100	0.6100	0.6100	0.6100	-6.154%	5	10,447	-55.738%
2026-05-22	0.6500	0.6500	0.6500	0.6500	+1.563%	10	10,447	-58.462%
2026-05-13	0.6300	0.6400	0.6300	0.6400	+1.587%	21	10,447	-57.813%
2026-05-12	0.6300	0.6300	0.6300	0.6300	-3.077%	1	10,426	-57.143%
2026-05-11	0.6500	0.6500	0.6500	0.6500	-1.515%	2	10,426	-58.462%
2026-05-07	0.6600	0.6600	0.6600	0.6600	-1.493%	100	10,426	-59.091%
2026-05-05	0.6800	0.6800	0.6700	0.6700	-1.471%	3	10,441	-59.701%
2026-05-04	0.6800	0.6800	0.6800	0.6800	-10.526%	30	10,442	-60.294%
2026-04-29	0.7700	0.7800	0.7600	0.7600	-2.564%	10	10,427	-64.474%
2026-04-28	0.7800	0.7800	0.7800	0.7800	+11.429%	3	10,427	-65.385%
2026-04-27	0.7000	0.7000	0.7000	0.7000	-6.667%	200	10,427	-61.429%
2026-04-23	0.7500	0.7500	0.7500	0.7500	-7.407%	3	10,432	-64.000%
2026-04-17	0.8100	0.8100	0.8100	0.8100	-10.989%	1	10,432	-66.667%
2026-04-15	0.9100	0.9100	0.9100	0.9100	-14.151%	1	10,433	-70.330%
2026-04-13	1.0600	1.0700	1.0600	1.0600	+2.913%	10	10,436	-74.528%
2026-04-09	1.1000	1.1300	1.0300	1.0300	-4.630%	53	10,431	-73.786%
2026-04-08	1.1500	1.1500	1.0800	1.0800	-15.625%	35	10,395	-75.000%
2026-04-06	1.2700	1.2800	1.2700	1.2800	-11.724%	2	10,401	-78.906%
2026-04-02	1.4500	1.4500	1.4500	1.4500	-3.333%	1	10,402	-81.379%
2026-03-30	1.4500	1.5000	1.4300	1.5000	+6.383%	47	10,402	-82.000%
2026-03-26	1.4100	1.4100	1.4100	1.4100	+7.634%	1	10,401	-80.851%
2026-03-25	1.3100	1.3100	1.3100	1.3100	-7.746%	1	10,401	-79.389%
2026-03-20	1.4200	1.4200	1.4200	1.4200	+15.447%	8	10,400	-80.986%
2026-03-17	1.2300	1.2300	1.2300	1.2300	-1.600%	1	10,400	-78.049%
2026-03-16	1.2500	1.2500	1.2500	1.2500	-3.846%	10	10,400	-78.400%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-7.143%	2	10,390	-79.231%
2026-03-11	1.4000	1.4000	1.3800	1.4000	-7.895%	10	10,388	-80.714%
2026-03-06	1.5200	1.5200	1.5200	1.5200	+21.600%	2	10,390	-82.237%
2026-03-04	1.3300	1.3300	1.2500	1.2500	-14.384%	8	10,388	-78.400%
2026-03-03	1.5600	1.5600	1.4600	1.4600	-3.947%	289	10,382	-81.507%
2026-03-02	1.5200	1.5200	1.5200	1.5200	0.000%	7	10,094	-82.237%
2026-02-26	1.5200	1.5200	1.5200	1.5200	-11.111%	4	10,101	-82.237%
2026-02-24	1.7100	1.7100	1.7100	1.7100	-2.286%	10	10,103	-84.211%
2026-02-23	1.7100	1.7500	1.7100	1.7500	+15.894%	32	10,103	-84.571%
2026-02-20	1.5200	1.5200	1.5100	1.5100	+1.342%	8	10,101	-82.119%
2026-02-13	1.4900	1.4900	1.4900	1.4900	-16.292%	5	10,094	-81.879%
2026-02-11	1.7800	1.7800	1.7800	1.7800	+14.839%	1	10,094	-84.831%
2026-02-09	1.7400	1.7400	1.5500	1.5500	-6.061%	217	10,095	-82.581%
2026-02-06	1.7200	1.7500	1.6000	1.6500	-23.611%	38	10,100	-83.636%
2026-02-05	1.4500	2.1600	1.4300	2.1600	+60.000%	340	10,092	-87.500%
2026-02-04	1.3600	1.3900	1.3500	1.3500	+6.299%	20,540	10,121	-80.000%
2026-02-03	1.2700	1.2700	1.2700	1.2700	+58.750%	1	94	-78.740%
2026-01-27	0.8000	0.8100	0.7900	0.8000	-10.112%	81	93	-66.250%
2026-01-07	0.8900	0.8900	0.8900	0.8900	-13.592%	10	12	-69.663%
2025-12-29	1.0300	1.0300	1.0300	1.0300	-7.207%	1	2	-73.786%
2025-12-15	1.1100	1.1100	1.1100	1.1100	0.000%	1	1	-75.676%

.dark-mode .Mn0Lfs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mn0Lfs{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P22IBIT Jan 15 2027 22.00 Put (IBIT270115P00022000)option OPRA

IBIT20270115P22
IBIT Jan 15 2027 22.00 Put (IBIT270115P00022000)
option OPRA