Dark

IBIT20270115P24
IBIT Jan 15 2027 24.00 Put (IBIT270115P00024000)
option OPRA

EOD

Aug 20, 2026

0.3400-15.000%(-0.0600)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3700	0.3800	0.3300	0.3400	-15.000%	121	12,221	0.000%
2026-08-19	0.4300	0.4300	0.4000	0.4000	-16.667%	483	12,118	-15.000%
2026-08-18	0.4800	0.4800	0.4800	0.4800	-2.041%	5	11,660	-29.167%
2026-08-17	0.4900	0.4900	0.4900	0.4900	-5.769%	63	11,665	-30.612%
2026-08-14	0.5400	0.5400	0.5100	0.5200	0.000%	17	11,603	-34.615%
2026-08-13	0.5100	0.5200	0.5100	0.5200	0.000%	251	11,638	-34.615%
2026-08-12	0.5200	0.5200	0.5200	0.5200	0.000%	2	11,560	-34.615%
2026-08-10	0.5200	0.5200	0.5200	0.5200	-1.887%	5	11,560	-34.615%
2026-08-07	0.5300	0.5300	0.5300	0.5300	-1.852%	3	11,563	-35.849%
2026-08-06	0.5400	0.5400	0.5400	0.5400	+3.846%	11	11,566	-37.037%
2026-08-05	0.5200	0.5200	0.5200	0.5200	-5.455%	3	11,566	-34.615%
2026-08-04	0.5900	0.5900	0.5500	0.5500	-8.333%	9	11,568	-38.182%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-3.226%	15	11,569	-43.333%
2026-07-31	0.6400	0.6500	0.6200	0.6200	0.000%	265	11,570	-45.161%
2026-07-30	0.6200	0.6300	0.6100	0.6200	-7.463%	36	11,327	-45.161%
2026-07-24	0.6700	0.6700	0.6700	0.6700	+1.515%	1	11,324	-49.254%
2026-07-23	0.6600	0.6600	0.6600	0.6600	+1.538%	6	11,324	-48.485%
2026-07-22	0.6500	0.6500	0.6500	0.6500	+1.563%	1	11,325	-47.692%
2026-07-21	0.6400	0.6400	0.6400	0.6400	0.000%	1	11,324	-46.875%
2026-07-20	0.6400	0.6400	0.6400	0.6400	-18.987%	1	11,324	-46.875%
2026-07-17	0.7900	0.7900	0.7900	0.7900	+16.176%	1	11,324	-56.962%
2026-07-16	0.7000	0.7000	0.6800	0.6800	0.000%	8	11,324	-50.000%
2026-07-15	0.6800	0.7100	0.6800	0.6800	-17.073%	46	11,317	-50.000%
2026-07-13	0.8300	0.8300	0.8200	0.8200	+6.494%	614	11,317	-58.537%
2026-07-10	0.7700	0.7700	0.7700	0.7700	-18.947%	115	11,346	-55.844%
2026-07-08	0.9000	0.9500	0.9000	0.9500	+17.284%	331	11,231	-64.211%
2026-07-07	0.8100	0.8100	0.8100	0.8100	+2.532%	40	11,271	-58.025%
2026-07-06	0.8700	0.8800	0.7800	0.7900	-15.957%	1,059	11,311	-56.962%
2026-07-02	0.9100	0.9700	0.9100	0.9400	-6.931%	24	10,343	-63.830%
2026-07-01	1.1200	1.1200	1.0000	1.0100	-8.182%	71	10,343	-66.337%
2026-06-30	1.1300	1.1600	1.1000	1.1000	-12.698%	25	10,280	-69.091%
2026-06-24	1.1700	1.2700	1.1700	1.2600	+38.462%	50	10,271	-73.016%
2026-06-22	0.9100	0.9100	0.8700	0.9100	-11.650%	13	10,275	-62.637%
2026-06-18	0.9300	1.0300	0.9200	1.0300	+11.957%	35	10,248	-66.990%
2026-06-17	0.8800	0.9200	0.8100	0.9200	+12.195%	75	10,248	-63.043%
2026-06-16	0.8200	0.8500	0.8000	0.8200	+1.235%	56	10,248	-58.537%
2026-06-15	0.8100	0.8100	0.8100	0.8100	-27.027%	805	10,249	-58.025%
2026-06-11	1.1600	1.1900	1.1000	1.1100	-9.016%	54	10,890	-69.369%
2026-06-09	1.2700	1.2900	1.2200	1.2200	+8.929%	52	10,899	-72.131%
2026-06-08	1.1000	1.1500	1.1000	1.1200	-25.333%	25	10,876	-69.643%
2026-06-05	1.2500	1.5000	1.2500	1.5000	+26.050%	6	10,862	-77.333%
2026-06-04	1.1400	1.1900	1.1400	1.1900	+19.000%	248	10,857	-71.429%
2026-06-03	1.0000	1.0000	1.0000	1.0000	0.000%	7	11,104	-66.000%
2026-06-02	0.9000	1.0000	0.9000	1.0000	+31.579%	108	11,104	-66.000%
2026-05-11	0.7900	0.7900	0.7600	0.7600	-8.434%	6	11,004	-55.263%
2026-05-05	0.8300	0.8300	0.8300	0.8300	-7.778%	4	11,011	-59.036%
2026-04-22	0.9300	0.9300	0.9000	0.9000	-10.891%	3,928	11,014	-62.222%
2026-04-21	1.0100	1.0100	1.0100	1.0100	-1.942%	1	11,204	-66.337%
2026-04-20	1.0300	1.0300	1.0300	1.0300	-21.374%	1	11,204	-66.990%
2026-04-13	1.3100	1.3100	1.3100	1.3100	-0.758%	4	11,205	-74.046%
2026-04-09	1.3200	1.3200	1.3200	1.3200	-20.000%	1	11,205	-74.242%
2026-04-07	1.6500	1.6500	1.6500	1.6500	-9.341%	1	11,204	-79.394%
2026-04-02	1.8200	1.8200	1.8200	1.8200	-1.622%	200	11,217	-81.319%
2026-03-30	1.7900	1.8500	1.7900	1.8500	-5.128%	13	11,217	-81.622%
2026-03-27	1.9300	1.9500	1.9300	1.9500	+11.429%	4	11,226	-82.564%
2026-03-20	1.7500	1.7500	1.7500	1.7500	+13.636%	10	11,222	-80.571%
2026-03-16	1.5600	1.5600	1.5400	1.5400	-9.412%	35	11,222	-77.922%
2026-03-13	1.5800	1.7000	1.5800	1.7000	-10.053%	31	11,222	-80.000%
2026-03-06	1.8900	1.8900	1.8900	1.8900	+13.855%	10	11,221	-82.011%
2026-03-05	1.6600	1.6600	1.6600	1.6600	+5.063%	20	11,221	-79.518%
2026-03-04	1.5800	1.5800	1.5800	1.5800	-11.236%	20	11,209	-78.481%
2026-03-02	1.8000	1.8000	1.7800	1.7800	-9.184%	141	11,195	-80.899%
2026-02-25	1.9600	1.9700	1.9600	1.9600	-6.667%	365	10,925	-82.653%
2026-02-24	2.1000	2.1000	2.1000	2.1000	+4.478%	4	10,925	-83.810%
2026-02-23	2.0000	2.0100	2.0000	2.0100	+8.065%	539	10,921	-83.085%
2026-02-20	1.8600	1.8600	1.8600	1.8600	-3.125%	16	10,549	-81.720%
2026-02-18	1.9200	1.9200	1.9200	1.9200	+4.348%	2	10,549	-82.292%
2026-02-13	1.8900	1.9000	1.8300	1.8400	-15.207%	439	10,634	-81.522%
2026-02-12	2.0200	2.1700	2.0200	2.1700	+3.333%	6	10,634	-84.332%
2026-02-11	2.2200	2.2400	2.1000	2.1000	+8.247%	563	10,635	-83.810%
2026-02-10	1.9400	1.9400	1.9400	1.9400	-7.177%	10,000	10,332	-82.474%
2026-02-09	2.0900	2.0900	2.0900	2.0900	+3.465%	2	570	-83.732%
2026-02-06	2.2100	2.2100	1.9900	2.0200	-11.790%	7	570	-83.168%
2026-02-05	2.2900	2.2900	2.2900	2.2900	+61.268%	1	569	-85.153%
2026-02-03	1.4200	1.4200	1.4200	1.4200	+44.898%	1	569	-76.056%
2026-01-26	0.9800	0.9800	0.9800	0.9800	+5.376%	4	575	-65.306%
2026-01-23	0.9300	0.9300	0.9300	0.9300	-3.125%	20	573	-63.441%
2026-01-21	0.9600	0.9600	0.9600	0.9600	+6.667%	17	553	-64.583%
2026-01-16	0.9000	0.9000	0.9000	0.9000	-29.688%	6	547	-62.222%
2025-12-26	1.2800	1.2800	1.2800	1.2800	-9.859%	17	547	-73.438%
2025-12-18	1.3400	1.4200	1.3200	1.4200	+2.899%	302	540	-76.056%
2025-12-16	1.3800	1.3800	1.3800	1.3800	0.000%	238	238	-75.362%

.dark-mode .tHZGkz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tHZGkz{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P24IBIT Jan 15 2027 24.00 Put (IBIT270115P00024000)option OPRA

IBIT20270115P24
IBIT Jan 15 2027 24.00 Put (IBIT270115P00024000)
option OPRA