Dark

IBIT20270115P27
IBIT Jan 15 2027 27.00 Put (IBIT270115P00027000)
option OPRA

EOD

Aug 20, 2026

0.5000-21.875%(-0.1400)1,699

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5200	0.5300	0.4800	0.5000	-21.875%	1,699	3,742	0.000%
2026-08-19	0.7100	0.7700	0.5900	0.6400	-15.789%	23	2,697	-21.875%
2026-08-18	0.7800	0.7800	0.7600	0.7600	-10.588%	15	2,678	-34.211%
2026-08-14	0.8500	0.8500	0.8500	0.8500	+3.659%	1	2,663	-41.176%
2026-08-13	0.8600	0.8600	0.8200	0.8200	-3.529%	2	2,664	-39.024%
2026-08-12	0.8700	0.8700	0.8400	0.8500	+2.410%	107	2,728	-41.176%
2026-08-06	0.8300	0.8300	0.8300	0.8300	-1.190%	1	2,728	-39.759%
2026-08-05	0.8400	0.8400	0.8400	0.8400	-14.286%	1	2,729	-40.476%
2026-07-31	1.0400	1.0400	0.9700	0.9800	0.000%	23	2,728	-48.980%
2026-07-30	0.9800	0.9800	0.9800	0.9800	-2.000%	1	2,724	-48.980%
2026-07-29	0.9900	1.0000	0.9800	1.0000	-3.846%	7	2,723	-50.000%
2026-07-28	1.0400	1.0400	1.0400	1.0400	+0.971%	2	2,718	-51.923%
2026-07-24	1.0500	1.0500	1.0300	1.0300	+1.980%	3	2,717	-51.456%
2026-07-23	1.0600	1.0600	1.0100	1.0100	+5.208%	2	2,717	-50.495%
2026-07-22	0.9500	0.9600	0.9500	0.9600	+1.053%	2	2,718	-47.917%
2026-07-21	0.9500	0.9500	0.9500	0.9500	-6.863%	1	2,718	-47.368%
2026-07-20	1.0800	1.0900	1.0200	1.0200	-15.000%	16	2,719	-50.980%
2026-07-17	1.2000	1.2000	1.2000	1.2000	+11.111%	1	2,715	-58.333%
2026-07-16	1.0600	1.0800	1.0600	1.0800	+4.854%	2	2,716	-53.704%
2026-07-15	1.0600	1.0600	1.0300	1.0300	-14.876%	202	2,715	-51.456%
2026-07-10	1.1900	1.2100	1.1900	1.2100	-4.724%	50	2,513	-58.678%
2026-07-09	1.2700	1.2700	1.2700	1.2700	+3.252%	1	2,523	-60.630%
2026-07-07	1.2200	1.2300	1.2200	1.2300	-3.150%	2	2,524	-59.350%
2026-07-06	1.2800	1.2800	1.2700	1.2700	-15.333%	4	2,525	-60.630%
2026-07-02	1.5000	1.5000	1.5000	1.5000	-6.832%	1	2,527	-66.667%
2026-07-01	1.6500	1.6500	1.6000	1.6100	-6.936%	36	2,527	-68.944%
2026-06-30	1.7600	1.7600	1.7300	1.7300	+8.125%	2	2,503	-71.098%
2026-06-29	1.6000	1.6000	1.6000	1.6000	-9.091%	2	2,504	-68.750%
2026-06-26	1.7600	1.7600	1.7600	1.7600	-9.744%	9	2,502	-71.591%
2026-06-25	1.8500	1.9500	1.8500	1.9500	+3.175%	55	2,500	-74.359%
2026-06-24	1.6900	1.8900	1.6600	1.8900	+42.105%	13	2,496	-73.545%
2026-06-22	1.3300	1.3300	1.3300	1.3300	+6.400%	1	2,484	-62.406%
2026-06-17	1.2500	1.2500	1.2500	1.2500	+1.626%	1	2,485	-60.000%
2026-06-16	1.2300	1.2300	1.2300	1.2300	+1.653%	10	2,485	-59.350%
2026-06-15	1.3200	1.3200	1.2100	1.2100	-19.868%	493	2,495	-58.678%
2026-06-12	1.5100	1.5100	1.5100	1.5100	-18.817%	3	2,607	-66.887%
2026-06-10	1.8200	1.8600	1.8200	1.8600	-1.064%	41	2,609	-73.118%
2026-06-09	1.9000	1.9400	1.8600	1.8800	+13.253%	15	2,608	-73.404%
2026-06-08	1.6400	1.6600	1.6400	1.6600	-19.024%	371	2,603	-69.880%
2026-06-05	1.9200	2.0800	1.9200	2.0500	+16.477%	24	2,757	-75.610%
2026-06-04	1.7600	1.7600	1.7300	1.7600	+13.548%	372	2,733	-71.591%
2026-06-03	1.5700	1.5700	1.5500	1.5500	+7.639%	1,863	2,378	-67.742%
2026-06-02	1.3300	1.4500	1.3200	1.4400	+25.217%	130	610	-65.278%
2026-06-01	1.1600	1.1600	1.1500	1.1500	+8.491%	280	654	-56.522%
2026-05-29	1.1200	1.1200	1.0600	1.0600	-3.636%	91	815	-52.830%
2026-05-28	1.0500	1.1000	1.0500	1.1000	+6.796%	13	724	-54.545%
2026-05-26	1.0000	1.0300	0.9900	1.0300	-5.505%	15	727	-51.456%
2026-05-22	1.0400	1.0900	1.0400	1.0900	+3.810%	36	725	-54.128%
2026-05-21	1.0200	1.0500	1.0200	1.0500	-7.895%	21	695	-52.381%
2026-05-18	1.1400	1.1400	1.1400	1.1400	+5.556%	9	695	-56.140%
2026-05-13	1.0800	1.0800	1.0800	1.0800	+4.854%	1	680	-53.704%
2026-05-12	1.0300	1.0300	1.0300	1.0300	0.000%	2	681	-51.456%
2026-05-11	1.0200	1.0300	1.0200	1.0300	-6.364%	60	681	-51.456%
2026-05-07	1.1000	1.1000	1.1000	1.1000	-1.786%	100	646	-54.545%
2026-05-05	1.1200	1.1200	1.1200	1.1200	-0.885%	4	739	-55.357%
2026-05-04	1.1300	1.1300	1.1300	1.1300	-5.833%	30	743	-55.752%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-9.091%	8	713	-58.333%
2026-04-29	1.2900	1.3200	1.2900	1.3200	+3.125%	12	713	-62.121%
2026-04-27	1.2800	1.2800	1.2800	1.2800	-7.246%	4	703	-60.938%
2026-04-21	1.3800	1.3800	1.3800	1.3800	-0.719%	2	701	-63.768%
2026-04-20	1.4600	1.4600	1.3800	1.3900	+2.963%	8	701	-64.029%
2026-04-17	1.3500	1.3500	1.3500	1.3500	-10.000%	2	700	-62.963%
2026-04-16	1.5000	1.5300	1.5000	1.5000	-2.597%	13	698	-66.667%
2026-04-15	1.5400	1.5400	1.5400	1.5400	-15.847%	1	688	-67.532%
2026-04-13	1.8300	1.8300	1.8300	1.8300	+4.571%	10	687	-72.678%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-8.377%	1	677	-71.429%
2026-04-09	1.9000	1.9100	1.9000	1.9100	+3.243%	20	676	-73.822%
2026-04-08	1.9000	1.9000	1.8400	1.8500	-25.703%	37	665	-72.973%
2026-04-02	2.4900	2.4900	2.4900	2.4900	-2.353%	3	642	-79.920%
2026-03-30	2.4600	2.5500	2.4600	2.5500	-4.851%	12	642	-80.392%
2026-03-27	2.6800	2.6800	2.6800	2.6800	+16.017%	8	630	-81.343%
2026-03-23	2.3100	2.3100	2.3100	2.3100	-2.941%	3	638	-78.355%
2026-03-20	2.3800	2.3800	2.3800	2.3800	+13.333%	5	641	-78.992%
2026-03-16	2.1000	2.1000	2.1000	2.1000	-15.323%	1	641	-76.190%
2026-03-12	2.4800	2.4800	2.4800	2.4800	+5.983%	4	642	-79.839%
2026-03-05	2.2000	2.3400	2.2000	2.3400	+9.346%	5	645	-78.632%
2026-03-04	2.1400	2.1400	2.1400	2.1400	-20.149%	1	646	-76.636%
2026-03-03	2.6800	2.6800	2.6800	2.6800	+5.098%	1	646	-81.343%
2026-02-26	2.5800	2.5800	2.5500	2.5500	-16.938%	15	646	-80.392%
2026-02-24	3.0000	3.0700	3.0000	3.0700	+5.862%	7	642	-83.713%
2026-02-23	2.7800	2.9000	2.7800	2.9000	+10.687%	8	636	-82.759%
2026-02-20	2.6200	2.6200	2.6200	2.6200	-4.727%	13	628	-80.916%
2026-02-19	2.7100	2.7500	2.7000	2.7500	-0.362%	251	628	-81.818%
2026-02-18	2.7600	2.7600	2.7600	2.7600	+6.154%	1	527	-81.884%
2026-02-17	2.6000	2.6000	2.6000	2.6000	+4.000%	1	526	-80.769%
2026-02-13	2.5000	2.5000	2.5000	2.5000	-9.091%	2	525	-80.000%
2026-02-12	2.7400	2.7500	2.7400	2.7500	-3.169%	180	525	-81.818%
2026-02-11	2.8400	2.8400	2.8400	2.8400	+4.797%	12	354	-82.394%
2026-02-10	2.7100	2.7100	2.7100	2.7100	+1.119%	64	348	-81.550%
2026-02-09	2.8200	2.8200	2.6800	2.6800	-0.372%	4	347	-81.343%
2026-02-06	3.0000	3.0000	2.6400	2.6900	-25.691%	29	349	-81.413%
2026-02-05	2.8800	3.6200	2.7800	3.6200	+57.391%	33	343	-86.188%
2026-02-04	2.3200	2.4000	2.3000	2.3000	+11.111%	11	329	-78.261%
2026-02-03	2.0700	2.0700	2.0700	2.0700	+13.736%	1	324	-75.845%
2026-02-02	1.8100	1.8600	1.8100	1.8200	+12.346%	13	323	-72.527%
2026-01-30	1.6300	1.6300	1.6200	1.6200	+20.896%	25	312	-69.136%
2026-01-26	1.3400	1.3400	1.3400	1.3400	+1.515%	2	302	-62.687%
2026-01-20	1.3200	1.3200	1.3200	1.3200	+15.789%	8	300	-62.121%
2026-01-15	1.1400	1.1400	1.1400	1.1400	-5.000%	10	301	-56.140%
2026-01-14	1.2100	1.2100	1.2000	1.2000	-4.762%	3	291	-58.333%
2026-01-13	1.2500	1.2600	1.2500	1.2600	-8.029%	5	290	-60.317%
2026-01-09	1.3700	1.3700	1.3700	1.3700	-2.143%	1	287	-63.504%
2026-01-06	1.3800	1.4000	1.3800	1.4000	-20.904%	2	287	-64.286%
2025-12-15	1.6900	1.7700	1.6900	1.7700	+8.589%	7	286	-71.751%
2025-12-12	1.6500	1.6500	1.6300	1.6300	-3.550%	2	287	-69.325%
2025-12-11	1.6900	1.6900	1.6900	1.6900	-18.357%	1	287	-70.414%
2025-12-01	2.0000	2.0700	2.0000	2.0700	+15.642%	15	286	-75.845%
2025-11-28	1.7900	1.7900	1.7900	1.7900	-11.823%	2	276	-72.067%
2025-11-25	2.0500	2.0600	2.0300	2.0300	-11.354%	186	276	-75.369%
2025-11-21	2.3200	2.3200	2.2900	2.2900	+22.460%	2	180	-78.166%
2025-11-19	1.8700	1.8700	1.8700	1.8700	+8.092%	3	182	-73.262%
2025-11-17	1.7300	1.7300	1.7300	1.7300	-1.143%	1	185	-71.098%
2025-11-14	1.7500	1.7500	1.7500	1.7500	+10.063%	2	185	-71.429%
2025-11-06	1.5900	1.5900	1.5900	1.5900	+4.605%	1	185	-68.553%
2025-10-30	1.5200	1.5200	1.5200	1.5200	+0.662%	2	185	-67.105%
2025-10-27	1.5100	1.5100	1.5100	1.5100	-17.935%	2	189	-66.887%
2025-10-20	1.8400	1.8400	1.8400	1.8400	+1.657%	1	189	-72.826%
2025-10-16	1.8100	1.8100	1.8100	1.8100	+22.297%	5	189	-72.376%
2025-10-09	1.4800	1.4800	1.4800	1.4800	+6.475%	1	184	-66.216%
2025-09-26	1.3900	1.3900	1.3900	1.3900	+6.923%	2	183	-64.029%
2025-09-24	1.3000	1.3000	1.3000	1.3000	-9.091%	1	183	-61.538%
2025-08-21	1.4300	1.4300	1.4300	1.4300	+12.598%	20	182	-65.035%
2025-08-12	1.2700	1.2700	1.2700	1.2700	-2.308%	1	180	-60.630%
2025-07-30	1.3000	1.3000	1.3000	1.3000	-7.801%	3	180	-61.538%
2025-07-23	1.4100	1.4100	1.4100	1.4100	-29.146%	1	180	-64.539%
2025-06-23	1.9900	1.9900	1.9900	1.9900	+1.531%	1	180	-74.874%
2025-06-18	1.9600	1.9600	1.9600	1.9600	-4.854%	3	176	-74.490%
2025-06-13	2.0600	2.0600	2.0600	2.0600	+1.980%	4	176	-75.728%
2025-06-10	2.0200	2.0200	2.0200	2.0200	-5.164%	161	176	-75.248%
2025-05-29	2.1300	2.1300	2.1300	2.1300	+1.914%	3	47	-76.526%
2025-05-28	2.0900	2.0900	2.0900	2.0900	+1.951%	5	44	-76.077%
2025-05-21	2.0300	2.0500	2.0300	2.0500	-4.206%	10	39	-75.610%
2025-05-20	2.1400	2.1400	2.1400	2.1400	-1.382%	5	29	-76.636%
2025-05-19	2.1700	2.1700	2.1700	2.1700	-3.556%	5	24	-76.959%
2025-05-15	2.2500	2.2500	2.2500	2.2500	-6.639%	2	20	-77.778%
2025-05-08	2.4000	2.4100	2.4000	2.4100	-15.439%	20	20	-79.253%
2025-04-28	2.8500	2.8500	2.8500	2.8500	+1.786%	1	39	-82.456%
2025-04-25	2.8000	2.8000	2.8000	2.8000	-5.724%	2	38	-82.143%
2025-04-22	2.9700	2.9700	2.9700	2.9700	-12.647%	5	37	-83.165%
2025-04-17	3.4000	3.4000	3.4000	3.4000	+6.918%	1	33	-85.294%
2025-04-15	3.2700	3.2800	3.1600	3.1800	-5.638%	6	33	-84.277%
2025-04-10	3.4900	3.4900	3.3700	3.3700	-4.261%	8	33	-85.163%
2025-04-04	3.5200	3.5200	3.5200	3.5200	+0.571%	2	33	-85.795%
2025-03-17	3.5000	3.5000	3.5000	3.5000	-2.778%	2	32	-85.714%
2025-03-12	3.6000	3.6000	3.6000	3.6000	-0.552%	1	34	-86.111%
2025-03-10	3.6200	3.6200	3.6200	3.6200	+9.366%	2	34	-86.188%
2025-03-07	3.3100	3.3100	3.3100	3.3100	-1.194%	2	32	-84.894%
2025-02-27	3.3500	3.3500	3.3500	3.3500	+3.077%	1	31	-85.075%
2025-02-26	3.2500	3.2500	3.2500	3.2500	+16.071%	2	31	-84.615%
2025-02-18	2.6900	2.8000	2.6900	2.8000	+6.870%	4	29	-82.143%
2025-02-14	2.7500	2.7600	2.6200	2.6200	-5.072%	12	25	-80.916%
2025-02-13	2.7900	2.7900	2.7600	2.7600	+2.222%	2	25	-81.884%
2025-02-12	2.8100	2.8600	2.7000	2.7000	-1.818%	13	25	-81.481%
2025-02-11	2.8400	2.8600	2.7300	2.7500	+2.996%	24	26	-81.818%
2025-02-10	2.7100	2.8100	2.6700	2.6700	-6.316%	9	7	-81.273%
2025-02-07	2.8200	2.8500	2.7700	2.8500	+2.888%	10	6	-82.456%
2025-02-03	2.9700	2.9700	2.7700	2.7700	-6.734%	2	6	-81.949%
2025-01-29	2.9700	2.9700	2.9700	2.9700	0.000%	2	5	-83.165%
2025-01-17	3.0200	3.0200	2.9700	2.9700	-11.869%	6	4	-83.165%
2025-01-15	3.3500	3.3700	3.3500	3.3700	-11.316%	2	4	-85.163%
2025-01-08	3.8000	3.8000	3.8000	3.8000	0.000%	2	0	-86.842%

.dark-mode .vG01B6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vG01B6{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P27IBIT Jan 15 2027 27.00 Put (IBIT270115P00027000)option OPRA

IBIT20270115P27
IBIT Jan 15 2027 27.00 Put (IBIT270115P00027000)
option OPRA