Dark

IBIT20270115P26
IBIT Jan 15 2027 26.00 Put (IBIT270115P00026000)
option OPRA

EOD

Aug 20, 2026

0.4200-22.222%(-0.1200)258

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4500	0.4700	0.4200	0.4200	-22.222%	258	2,578	0.000%
2026-08-19	0.6200	0.6300	0.5000	0.5400	-27.027%	706	2,422	-22.222%
2026-08-14	0.7400	0.7400	0.7400	0.7400	+4.225%	11	2,315	-43.243%
2026-08-13	0.7000	0.7100	0.7000	0.7100	-4.054%	501	2,373	-40.845%
2026-08-11	0.7400	0.7400	0.7400	0.7400	+1.370%	4	2,019	-43.243%
2026-08-10	0.7000	0.7300	0.7000	0.7300	-1.351%	148	2,019	-42.466%
2026-08-06	0.7400	0.7400	0.7400	0.7400	+7.246%	1	1,942	-43.243%
2026-08-05	0.7000	0.7000	0.6900	0.6900	-8.000%	202	1,943	-39.130%
2026-08-04	0.7500	0.7500	0.7500	0.7500	-2.597%	6	1,749	-44.000%
2026-08-03	0.7600	0.7700	0.7600	0.7700	-13.483%	2	1,749	-45.455%
2026-07-31	0.9200	0.9200	0.8900	0.8900	+9.877%	8	1,749	-52.809%
2026-07-30	0.8400	0.8400	0.8100	0.8100	-1.220%	31	1,749	-48.148%
2026-07-27	0.8200	0.8200	0.8200	0.8200	-4.651%	1	1,723	-48.780%
2026-07-24	0.9000	0.9000	0.8600	0.8600	-3.371%	2	1,724	-51.163%
2026-07-23	0.8800	0.8900	0.8800	0.8900	+4.706%	2	1,724	-52.809%
2026-07-22	0.8500	0.8500	0.8500	0.8500	+1.190%	1	1,726	-50.588%
2026-07-21	0.8400	0.8400	0.8400	0.8400	-1.176%	1	1,725	-50.000%
2026-07-20	0.9300	0.9300	0.8500	0.8500	-11.458%	2	1,725	-50.588%
2026-07-17	1.0800	1.0800	0.9600	0.9600	+1.053%	7	1,725	-56.250%
2026-07-16	0.9200	0.9600	0.9100	0.9500	+4.396%	34	1,726	-55.789%
2026-07-15	0.9200	0.9500	0.9000	0.9100	-6.186%	53	1,728	-53.846%
2026-07-14	1.0000	1.0200	0.9700	0.9700	-13.393%	304	1,918	-56.701%
2026-07-13	1.1200	1.1200	1.1200	1.1200	+9.804%	1	1,700	-62.500%
2026-07-10	1.0200	1.0200	1.0200	1.0200	-3.774%	6	1,701	-58.824%
2026-07-07	1.1100	1.1100	1.0600	1.0600	-0.935%	96	1,726	-60.377%
2026-07-06	1.1100	1.1100	1.0700	1.0700	-10.084%	9	1,741	-60.748%
2026-07-02	1.2500	1.2500	1.1900	1.1900	-13.768%	21	1,741	-64.706%
2026-07-01	1.3800	1.3800	1.3800	1.3800	-10.968%	20	1,741	-69.565%
2026-06-30	1.5600	1.5600	1.5500	1.5500	+13.139%	16	1,731	-72.903%
2026-06-29	1.5500	1.5500	1.3700	1.3700	-14.375%	11	1,737	-69.343%
2026-06-26	1.6000	1.6000	1.6000	1.6000	-4.762%	5	1,797	-73.750%
2026-06-25	1.7300	1.7300	1.6800	1.6800	0.000%	61	1,792	-75.000%
2026-06-24	1.4500	1.6800	1.4300	1.6800	+43.590%	11	1,793	-75.000%
2026-06-22	1.1700	1.1700	1.1700	1.1700	-14.599%	1	1,790	-64.103%
2026-06-18	1.2100	1.3900	1.2000	1.3700	+14.167%	24	1,782	-69.343%
2026-06-17	1.0800	1.2000	1.0800	1.2000	-9.091%	116	1,782	-65.000%
2026-06-12	1.3400	1.3400	1.3200	1.3200	-11.409%	6	1,782	-68.182%
2026-06-11	1.4900	1.4900	1.4900	1.4900	-9.146%	218	1,776	-71.812%
2026-06-10	1.6100	1.6400	1.6100	1.6400	+13.889%	26	1,694	-74.390%
2026-06-08	1.4400	1.4400	1.4400	1.4400	-20.879%	10	1,668	-70.833%
2026-06-05	1.8200	1.8200	1.8200	1.8200	+21.333%	1	1,658	-76.923%
2026-06-04	1.5300	1.5500	1.5000	1.5000	+9.489%	155	1,807	-72.000%
2026-06-03	1.2500	1.3800	1.2500	1.3700	+16.102%	301	1,803	-69.343%
2026-06-02	1.1200	1.1800	1.1200	1.1800	+35.632%	354	1,850	-64.407%
2026-05-26	0.8700	0.8700	0.8700	0.8700	-13.000%	1	1,499	-51.724%
2026-05-20	0.9900	1.0000	0.9900	1.0000	+1.010%	3	1,499	-58.000%
2026-05-15	0.9900	0.9900	0.9900	0.9900	+1.020%	4	1,499	-57.576%
2026-05-13	0.9800	0.9800	0.9800	0.9800	+7.692%	1	1,499	-57.143%
2026-05-12	0.9100	0.9100	0.9100	0.9100	-4.211%	1	1,500	-53.846%
2026-05-11	0.9500	0.9500	0.9500	0.9500	-4.040%	1	1,500	-55.789%
2026-05-06	1.0000	1.0000	0.9800	0.9900	-2.941%	15	1,501	-57.576%
2026-05-05	1.0000	1.0200	1.0000	1.0200	+0.990%	15	1,496	-58.824%
2026-05-04	1.0100	1.0100	1.0100	1.0100	-5.607%	50	1,511	-58.416%
2026-05-01	1.0700	1.0700	1.0700	1.0700	-7.759%	50	1,411	-60.748%
2026-04-28	1.2000	1.2000	1.1600	1.1600	+1.754%	21	1,411	-63.793%
2026-04-27	1.1400	1.1400	1.1400	1.1400	0.000%	1	1,392	-63.158%
2026-04-24	1.1400	1.1400	1.1400	1.1400	+0.885%	1	1,391	-63.158%
2026-04-22	1.1300	1.1300	1.1300	1.1300	-12.403%	1	1,390	-62.832%
2026-04-20	1.3200	1.3400	1.2400	1.2900	-4.444%	13	1,389	-67.442%
2026-04-16	1.3500	1.3500	1.3500	1.3500	-3.571%	15	1,389	-68.889%
2026-04-14	1.4100	1.4100	1.4000	1.4000	-10.828%	2	1,374	-70.000%
2026-04-13	1.6300	1.6300	1.5700	1.5700	+0.641%	8	1,374	-73.248%
2026-04-10	1.5600	1.5600	1.5600	1.5600	-3.704%	1	1,373	-73.077%
2026-04-09	1.6900	1.6900	1.6200	1.6200	-2.410%	2	1,372	-74.074%
2026-04-08	1.6800	1.6900	1.6600	1.6600	-25.225%	3	1,370	-74.699%
2026-04-02	2.2500	2.2500	2.2000	2.2200	+5.714%	36	1,369	-81.081%
2026-03-31	2.1000	2.1000	2.1000	2.1000	-6.667%	320	1,369	-80.000%
2026-03-30	2.2200	2.2500	2.2200	2.2500	-6.250%	83	1,369	-81.333%
2026-03-27	2.3900	2.4500	2.3900	2.4000	+11.628%	72	1,286	-82.500%
2026-03-26	2.1500	2.1600	2.1500	2.1500	+8.586%	223	1,284	-80.465%
2026-03-25	1.9800	1.9800	1.9800	1.9800	-7.907%	38	1,284	-78.788%
2026-03-20	2.1500	2.1500	2.1500	2.1500	+7.500%	50	1,246	-80.465%
2026-03-18	2.0000	2.0000	2.0000	2.0000	+7.527%	30	1,200	-79.000%
2026-03-17	1.8600	1.8600	1.8600	1.8600	-11.429%	1	1,200	-77.419%
2026-03-05	2.1000	2.1000	2.1000	2.1000	+8.808%	10	1,202	-80.000%
2026-03-04	1.9300	1.9300	1.9300	1.9300	-11.872%	1	1,192	-78.238%
2026-03-02	2.1700	2.1900	2.1700	2.1900	-10.612%	19	1,192	-80.822%
2026-02-27	2.4700	2.4700	2.4500	2.4500	+2.083%	2	1,211	-82.857%
2026-02-25	2.4000	2.4000	2.4000	2.4000	-10.448%	2	1,209	-82.500%
2026-02-23	2.4600	2.6800	2.4600	2.6800	+9.388%	90	1,209	-84.328%
2026-02-19	2.4500	2.4500	2.4500	2.4500	-0.407%	1	1,146	-82.857%
2026-02-18	2.4700	2.4700	2.4600	2.4600	+8.370%	10	1,146	-82.927%
2026-02-13	2.4000	2.4000	2.2700	2.2700	-12.692%	4	1,140	-81.498%
2026-02-12	2.6000	2.6000	2.6000	2.6000	-0.383%	1	1,140	-83.846%
2026-02-11	2.7400	2.7400	2.5900	2.6100	+3.162%	14	1,140	-83.908%
2026-02-09	2.5500	2.5500	2.5100	2.5300	-1.938%	355	1,133	-83.399%
2026-02-06	2.5500	2.5800	2.5500	2.5800	-24.118%	203	802	-83.721%
2026-02-05	2.3000	3.4000	2.3000	3.4000	+60.377%	207	599	-87.647%
2026-02-04	2.1200	2.1200	2.1200	2.1200	+29.268%	1	630	-80.189%
2026-02-02	1.6400	1.6400	1.6400	1.6400	+42.609%	2	629	-74.390%
2026-01-23	1.1300	1.1600	1.1300	1.1500	+8.491%	60	645	-63.478%
2026-01-15	1.0500	1.0600	1.0500	1.0600	-2.752%	100	593	-60.377%
2026-01-14	1.0900	1.0900	1.0900	1.0900	-0.909%	1	508	-61.468%
2026-01-13	1.1000	1.1000	1.1000	1.1000	-6.780%	20	508	-61.818%
2026-01-12	1.2700	1.2700	1.1800	1.1800	-5.600%	41	488	-64.407%
2026-01-09	1.2300	1.2500	1.2300	1.2500	-2.344%	145	454	-66.400%
2026-01-08	1.2500	1.2800	1.2500	1.2800	-1.538%	50	309	-67.188%
2026-01-07	1.2900	1.3000	1.2900	1.3000	-12.162%	64	274	-67.692%
2025-12-31	1.4800	1.4800	1.4800	1.4800	-1.987%	1	274	-71.622%
2025-12-29	1.5100	1.5100	1.5100	1.5100	-6.790%	1	274	-72.185%
2025-12-19	1.6100	1.6200	1.6100	1.6200	-2.994%	230	274	-74.074%
2025-12-16	1.6700	1.6800	1.6700	1.6700	+0.602%	100	321	-74.850%
2025-12-15	1.6800	1.6800	1.6600	1.6600	+14.483%	4	264	-74.699%
2025-12-09	1.4500	1.4500	1.4500	1.4500	-29.268%	2	266	-71.034%
2025-11-21	2.1200	2.1200	2.0500	2.0500	+28.125%	6	266	-79.512%
2025-11-17	1.5800	1.6000	1.5800	1.6000	-0.621%	2	269	-73.750%
2025-11-14	1.6000	1.6100	1.6000	1.6100	+14.184%	2	269	-73.913%
2025-10-27	1.4100	1.4100	1.4100	1.4100	-17.059%	2	271	-70.213%
2025-10-20	1.7000	1.7000	1.7000	1.7000	-9.574%	1	271	-75.294%
2025-10-17	1.8800	1.8800	1.8800	1.8800	+35.252%	1	270	-77.660%
2025-10-09	1.3900	1.3900	1.3900	1.3900	+6.923%	1	270	-69.784%
2025-09-26	1.3000	1.3000	1.3000	1.3000	+16.071%	4	269	-67.692%
2025-08-14	1.1200	1.1200	1.1200	1.1200	-8.197%	1	273	-62.500%
2025-08-05	1.2200	1.2200	1.2200	1.2200	-6.870%	1	272	-65.574%
2025-07-23	1.3100	1.3100	1.3100	1.3100	-16.026%	2	271	-67.939%
2025-07-09	1.5600	1.5600	1.5600	1.5600	-10.857%	1	269	-73.077%
2025-06-24	1.7500	1.7500	1.7500	1.7500	-2.778%	1	268	-76.000%
2025-06-20	1.7600	1.8000	1.7600	1.8000	-0.552%	4	267	-76.667%
2025-06-18	1.8100	1.8100	1.8100	1.8100	-3.723%	9	266	-76.796%
2025-06-10	1.8800	1.8800	1.8800	1.8800	-9.179%	10	266	-77.660%
2025-05-14	2.0700	2.0700	2.0700	2.0700	+2.475%	1	256	-79.710%
2025-05-13	2.0200	2.0200	2.0200	2.0200	-24.627%	4	255	-79.208%
2025-04-22	2.6700	2.6800	2.6700	2.6800	-12.131%	230	251	-84.328%
2025-04-14	3.0500	3.0500	3.0500	3.0500	-10.294%	1	30	-86.230%
2025-04-07	3.5000	3.5000	3.4000	3.4000	+13.333%	2	30	-87.647%
2025-03-19	3.0000	3.0000	3.0000	3.0000	-2.597%	1	30	-86.000%
2025-03-14	3.0800	3.0800	3.0800	3.0800	-8.876%	2	29	-86.364%
2025-03-12	3.4000	3.4000	3.3800	3.3800	+42.616%	8	30	-87.574%
2025-02-14	2.5300	2.5300	2.3700	2.3700	-3.659%	16	22	-82.278%
2025-02-13	2.4600	2.4600	2.4600	2.4600	0.000%	1	22	-82.927%
2025-02-12	2.4900	2.5800	2.4600	2.4600	+1.653%	16	22	-82.927%
2025-02-11	2.5600	2.5600	2.4200	2.4200	-2.024%	3	22	-82.645%
2025-02-10	2.5600	2.5600	2.4400	2.4700	-1.200%	6	21	-82.996%
2025-02-07	2.5700	2.5700	2.4600	2.5000	-1.961%	24	20	-83.200%
2025-02-03	2.5500	2.5500	2.5500	2.5500	-10.211%	1	19	-83.529%
2025-01-21	2.8200	2.8400	2.8200	2.8400	0.000%	18	18	-85.211%

.dark-mode .QYD95s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QYD95s{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P26IBIT Jan 15 2027 26.00 Put (IBIT270115P00026000)option OPRA

IBIT20270115P26
IBIT Jan 15 2027 26.00 Put (IBIT270115P00026000)
option OPRA