Dark

IBIT20270115P28
IBIT Jan 15 2027 28.00 Put (IBIT270115P00028000)
option OPRA

EOD

Aug 20, 2026

0.5700-22.973%(-0.1700)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6100	0.6300	0.5600	0.5700	-22.973%	147	5,561	0.000%
2026-08-19	0.8500	0.8500	0.6000	0.7400	-18.681%	661	5,763	-22.973%
2026-08-18	0.9000	0.9100	0.9000	0.9100	-1.087%	26	5,423	-37.363%
2026-08-17	0.9200	0.9200	0.9200	0.9200	-7.071%	20	5,398	-38.043%
2026-08-14	1.0400	1.0400	0.9900	0.9900	0.000%	21	5,383	-42.424%
2026-08-13	0.9700	0.9900	0.9700	0.9900	0.000%	6	5,383	-42.424%
2026-08-12	0.9900	0.9900	0.9900	0.9900	-1.000%	1	5,378	-42.424%
2026-08-11	1.0000	1.0000	1.0000	1.0000	+3.093%	1	5,377	-43.000%
2026-08-10	0.8100	0.9700	0.8100	0.9700	+1.042%	466	5,377	-41.237%
2026-08-07	0.9500	0.9600	0.9500	0.9600	-1.031%	38	5,110	-40.625%
2026-08-06	1.0000	1.0000	0.9700	0.9700	+2.105%	8	5,110	-41.237%
2026-08-05	0.9700	0.9700	0.9500	0.9500	-5.941%	6	5,109	-40.000%
2026-08-04	1.0400	1.0400	0.9900	1.0100	-7.339%	333	5,108	-43.564%
2026-08-03	1.1500	1.1500	1.0500	1.0900	-4.386%	77	5,117	-47.706%
2026-07-31	1.1500	1.2500	1.1300	1.1400	+3.636%	1,506	5,053	-50.000%
2026-07-30	1.1100	1.1300	1.1000	1.1000	-9.836%	9	3,866	-48.182%
2026-07-29	1.1800	1.2200	1.1500	1.2200	+1.667%	14	3,862	-53.279%
2026-07-28	1.2400	1.2400	1.1700	1.2000	+9.091%	65	3,858	-52.500%
2026-07-27	1.0900	1.1000	1.0900	1.1000	-7.563%	8	3,814	-48.182%
2026-07-24	1.2000	1.2000	1.1700	1.1900	+0.847%	21	3,812	-52.101%
2026-07-23	1.1800	1.1800	1.1800	1.1800	+6.306%	1	3,813	-51.695%
2026-07-22	1.1300	1.1300	1.1100	1.1100	-1.770%	10	3,814	-48.649%
2026-07-21	1.0900	1.1300	1.0800	1.1300	-2.586%	210	3,831	-49.558%
2026-07-20	1.2500	1.2500	1.1400	1.1600	-8.661%	584	3,791	-50.862%
2026-07-17	1.4400	1.4400	1.2700	1.2700	+4.959%	2	4,005	-55.118%
2026-07-16	1.2100	1.2100	1.2100	1.2100	0.000%	1	4,004	-52.893%
2026-07-15	1.2600	1.2600	1.2100	1.2100	-3.968%	26	4,003	-52.893%
2026-07-14	1.2600	1.2600	1.2300	1.2600	-6.667%	353	4,002	-54.762%
2026-07-10	1.3500	1.3500	1.3500	1.3500	-8.784%	7	3,905	-57.778%
2026-07-09	1.4800	1.4800	1.4800	1.4800	-10.303%	2	3,898	-61.486%
2026-07-08	1.6500	1.6600	1.6500	1.6500	+16.197%	1,000	3,896	-65.455%
2026-07-07	1.4200	1.4200	1.4200	1.4200	-2.740%	4	2,936	-59.859%
2026-07-06	1.6700	1.6700	1.4600	1.4600	-13.095%	45	2,936	-60.959%
2026-07-02	1.6800	1.6800	1.6500	1.6800	-11.111%	30	2,920	-66.071%
2026-07-01	2.0100	2.0100	1.8200	1.8900	-5.500%	10	2,920	-69.841%
2026-06-30	2.0800	2.1000	2.0000	2.0000	+6.383%	45	3,056	-71.500%
2026-06-29	2.0000	2.0300	1.8800	1.8800	-7.389%	312	3,048	-69.681%
2026-06-26	2.0300	2.0300	2.0300	2.0300	-8.145%	10	2,806	-71.921%
2026-06-25	2.3500	2.3500	2.1600	2.2100	+10.500%	95	2,809	-74.208%
2026-06-24	1.8100	2.2100	1.8100	2.0000	+29.032%	20	2,801	-71.500%
2026-06-22	1.5000	1.5500	1.5000	1.5500	+9.155%	5	2,796	-63.226%
2026-06-17	1.4200	1.4200	1.4200	1.4200	0.000%	3	2,794	-59.859%
2026-06-16	1.4400	1.4400	1.4200	1.4200	+5.185%	15	2,794	-59.859%
2026-06-15	1.4300	1.4500	1.3500	1.3500	-22.414%	154	2,794	-57.778%
2026-06-12	1.7400	1.7400	1.7400	1.7400	-14.286%	4	2,826	-67.241%
2026-06-11	2.0300	2.0300	2.0300	2.0300	-5.140%	3	2,830	-71.921%
2026-06-10	2.0600	2.1400	2.0500	2.1400	+11.458%	14	2,833	-73.364%
2026-06-08	1.9200	1.9200	1.9200	1.9200	-18.644%	150	2,824	-70.313%
2026-06-05	2.1300	2.4700	2.1300	2.3600	+23.560%	468	2,900	-75.847%
2026-06-04	1.9000	1.9700	1.8900	1.9100	+8.523%	34	2,946	-70.157%
2026-06-03	1.6400	1.7600	1.6400	1.7600	+10.692%	102	2,948	-67.614%
2026-06-02	1.4500	1.6100	1.4500	1.5900	+32.500%	117	2,948	-64.151%
2026-05-29	1.2000	1.2000	1.2000	1.2000	-3.226%	10	2,946	-52.500%
2026-05-28	1.2400	1.2400	1.2400	1.2400	+7.826%	11	2,936	-54.032%
2026-05-26	1.1800	1.1800	1.1100	1.1500	0.000%	14	2,937	-50.435%
2026-05-22	1.1600	1.1600	1.1500	1.1500	-10.156%	6	2,935	-50.435%
2026-05-20	1.2800	1.2800	1.2800	1.2800	+6.667%	20	2,935	-55.469%
2026-05-15	1.2000	1.2000	1.2000	1.2000	+2.564%	1	2,915	-52.500%
2026-05-13	1.1700	1.1700	1.1700	1.1700	0.000%	30	2,915	-51.282%
2026-05-12	1.1700	1.1700	1.1700	1.1700	+2.632%	3	2,915	-51.282%
2026-05-11	1.1400	1.1400	1.1400	1.1400	-5.000%	50	2,915	-50.000%
2026-05-06	1.1900	1.2100	1.1900	1.2000	-2.439%	8	2,872	-52.500%
2026-05-05	1.2400	1.2400	1.2300	1.2300	-3.906%	5	2,876	-53.659%
2026-05-04	1.2800	1.2800	1.2800	1.2800	-11.724%	1	2,877	-55.469%
2026-04-29	1.4500	1.4500	1.4500	1.4500	0.000%	30	2,877	-60.690%
2026-04-28	1.4500	1.4500	1.4500	1.4500	+4.317%	5	2,877	-60.690%
2026-04-22	1.4200	1.4200	1.3900	1.3900	-12.579%	13	2,882	-58.993%
2026-04-21	1.5900	1.5900	1.5900	1.5900	-0.625%	10	2,879	-64.151%
2026-04-20	1.6000	1.6000	1.6000	1.6000	+6.667%	10	2,879	-64.375%
2026-04-17	1.4500	1.5200	1.4500	1.5000	-12.281%	14	2,879	-62.000%
2026-04-16	1.7300	1.7300	1.6900	1.7100	-1.156%	52	2,893	-66.667%
2026-04-14	1.7100	1.7300	1.7100	1.7300	-10.825%	13	2,855	-67.052%
2026-04-10	1.9100	1.9400	1.9100	1.9400	-4.902%	2	2,844	-70.619%
2026-04-09	2.1100	2.1100	2.0400	2.0400	-1.449%	3	2,847	-72.059%
2026-04-08	2.1300	2.1300	2.0400	2.0700	-14.463%	46	2,853	-72.464%
2026-04-07	2.4200	2.4200	2.4200	2.4200	-10.701%	1	2,848	-76.446%
2026-04-02	2.7700	2.7700	2.7100	2.7100	+3.435%	3	2,866	-78.967%
2026-04-01	2.6500	2.6500	2.6200	2.6200	-6.429%	26	2,866	-78.244%
2026-03-30	2.7500	2.8000	2.7500	2.8000	-6.040%	3	2,872	-79.643%
2026-03-27	2.9900	2.9900	2.9800	2.9800	+14.176%	3	2,871	-80.872%
2026-03-26	2.6100	2.6100	2.6100	2.6100	+7.407%	855	2,870	-78.161%
2026-03-25	2.4400	2.4400	2.4300	2.4300	-8.989%	4	2,355	-76.543%
2026-03-24	2.6200	2.6700	2.6200	2.6700	+5.952%	101	2,358	-78.652%
2026-03-23	2.5700	2.5700	2.5200	2.5200	-5.618%	6	2,378	-77.381%
2026-03-20	2.6400	2.6700	2.6200	2.6700	+2.299%	13	2,379	-78.652%
2026-03-19	2.6900	2.6900	2.6100	2.6100	+5.242%	104	2,377	-78.161%
2026-03-18	2.4300	2.4800	2.4300	2.4800	+9.735%	81	2,376	-77.016%
2026-03-17	2.3100	2.3100	2.2600	2.2600	-2.586%	28	2,432	-74.779%
2026-03-16	2.3200	2.3200	2.3200	2.3200	-4.918%	2	2,422	-75.431%
2026-03-13	2.5000	2.5000	2.4000	2.4400	-8.614%	77	2,424	-76.639%
2026-03-12	2.6700	2.6700	2.6700	2.6700	+1.521%	33	2,429	-78.652%
2026-03-11	2.6800	2.6800	2.6200	2.6300	-1.128%	7	2,429	-78.327%
2026-03-10	2.6500	2.6600	2.6300	2.6600	-5.674%	152	2,429	-78.571%
2026-03-09	2.8200	2.8200	2.8200	2.8200	+8.880%	2	2,459	-79.787%
2026-03-05	2.5300	2.6000	2.5300	2.5900	+9.746%	75	2,460	-77.992%
2026-03-04	2.5200	2.5200	2.3600	2.3600	-12.593%	150	2,435	-75.847%
2026-03-02	2.9400	2.9400	2.6800	2.7000	-10.000%	113	2,289	-78.889%
2026-02-27	3.0000	3.0000	3.0000	3.0000	+5.263%	1	2,188	-81.000%
2026-02-26	2.8500	2.8500	2.8500	2.8500	+3.636%	3	2,187	-80.000%
2026-02-25	2.7500	2.7500	2.7500	2.7500	-17.169%	75	2,110	-79.273%
2026-02-24	3.3200	3.3200	3.3200	3.3200	+2.786%	1	2,110	-82.831%
2026-02-23	3.0400	3.2300	3.0400	3.2300	+14.134%	9	2,109	-82.353%
2026-02-20	2.8500	2.8500	2.8300	2.8300	-5.667%	21	2,103	-79.859%
2026-02-19	3.0400	3.0500	3.0000	3.0000	+3.448%	18	2,102	-81.000%
2026-02-17	2.8800	2.9000	2.8800	2.9000	+5.455%	13	2,092	-80.345%
2026-02-13	2.8700	2.9100	2.7500	2.7500	-14.063%	14	2,104	-79.273%
2026-02-12	3.2000	3.2000	3.2000	3.2000	-1.538%	2	2,104	-82.188%
2026-02-11	3.2700	3.3000	3.1800	3.2500	+8.333%	192	2,102	-82.462%
2026-02-10	2.9800	3.0000	2.9400	3.0000	+3.806%	95	1,935	-81.000%
2026-02-09	3.0000	3.0000	2.8900	2.8900	-3.667%	760	1,929	-80.277%
2026-02-06	3.3000	3.3000	3.0000	3.0000	-26.290%	125	1,194	-81.000%
2026-02-05	2.7100	4.0700	2.7100	4.0700	+99.510%	202	1,082	-85.995%
2026-02-02	2.0100	2.0400	2.0100	2.0400	+20.000%	8	1,208	-72.059%
2026-01-29	1.7000	1.7000	1.7000	1.7000	+14.865%	5	1,209	-66.471%
2026-01-27	1.4800	1.4900	1.4700	1.4800	+4.965%	81	1,207	-61.486%
2026-01-22	1.4100	1.4100	1.4100	1.4100	-4.082%	1	1,202	-59.574%
2026-01-21	1.4700	1.4700	1.4700	1.4700	+13.953%	2	1,202	-61.224%
2026-01-16	1.2900	1.2900	1.2900	1.2900	-15.686%	1	1,202	-55.814%
2026-01-08	1.5300	1.5300	1.5300	1.5300	+2.000%	20	1,202	-62.745%
2026-01-06	1.5000	1.5000	1.5000	1.5000	+1.351%	6	1,190	-62.000%
2026-01-05	1.5100	1.5200	1.4700	1.4800	-26.000%	552	736	-61.486%
2025-12-16	1.9500	2.0000	1.9500	2.0000	-1.478%	710	736	-71.500%
2025-12-15	1.9300	2.0300	1.9300	2.0300	+12.155%	18	98	-71.921%
2025-12-12	1.7900	1.8100	1.7900	1.8100	-5.729%	2	104	-68.508%
2025-12-02	1.9200	1.9200	1.9200	1.9200	-2.538%	6	104	-70.313%
2025-11-28	1.9700	1.9700	1.9700	1.9700	-21.200%	3	98	-71.066%
2025-11-21	2.4100	2.5000	2.4100	2.5000	+21.951%	6	95	-77.200%
2025-11-19	2.0500	2.0500	2.0500	2.0500	+0.985%	2	95	-72.195%
2025-11-18	2.0300	2.0300	2.0300	2.0300	+6.842%	1	97	-71.921%
2025-11-14	1.8400	1.9000	1.8400	1.9000	+16.564%	4	97	-70.000%
2025-11-05	1.6300	1.6300	1.6300	1.6300	-0.610%	1	95	-65.031%
2025-10-27	1.6400	1.6400	1.6400	1.6400	-16.751%	2	96	-65.244%
2025-10-20	1.9600	1.9700	1.9400	1.9700	-12.054%	61	96	-71.066%
2025-10-17	2.2400	2.2400	2.2400	2.2400	+15.464%	3	51	-74.554%
2025-10-16	1.9400	1.9400	1.9400	1.9400	+16.168%	2	51	-70.619%
2025-10-10	1.6600	1.6900	1.6600	1.6700	+6.369%	4	49	-65.868%
2025-10-09	1.5700	1.5700	1.5700	1.5700	+16.296%	1	45	-63.694%
2025-09-19	1.3500	1.3500	1.3500	1.3500	0.000%	4	44	-57.778%
2025-09-15	1.3500	1.3500	1.3500	1.3500	+0.746%	2	48	-57.778%
2025-09-12	1.3400	1.3400	1.3400	1.3400	+0.752%	4	46	-57.463%
2025-08-12	1.3300	1.3300	1.3300	1.3300	-10.738%	1	42	-57.143%
2025-07-23	1.4900	1.4900	1.4900	1.4900	-18.132%	1	43	-61.745%
2025-07-08	1.8200	1.8200	1.8200	1.8200	-9.901%	22	42	-68.681%
2025-06-24	2.0200	2.0200	2.0200	2.0200	-6.047%	1	64	-71.782%
2025-06-17	2.1500	2.1500	2.1500	2.1500	+1.896%	1	64	-73.488%
2025-06-11	2.1100	2.1100	2.1100	2.1100	-2.765%	7	63	-72.986%
2025-06-10	2.1700	2.1700	2.1700	2.1700	+4.831%	10	56	-73.733%
2025-06-09	2.1300	2.1300	2.0700	2.0700	-8.000%	16	46	-72.464%
2025-06-04	2.2500	2.2500	2.2500	2.2500	+1.810%	6	40	-74.667%
2025-05-27	2.2100	2.2100	2.2100	2.2100	-7.917%	5	46	-74.208%
2025-05-19	2.4000	2.4000	2.4000	2.4000	-1.639%	1	51	-76.250%
2025-05-15	2.4400	2.4400	2.4400	2.4400	-1.215%	2	51	-76.639%
2025-05-14	2.4700	2.4700	2.4700	2.4700	-3.891%	1	53	-76.923%
2025-05-08	2.6500	2.6500	2.5700	2.5700	-7.554%	11	53	-77.821%
2025-05-07	2.7800	2.7800	2.7800	2.7800	-19.653%	10	64	-79.496%
2025-04-15	3.5700	3.5700	3.4600	3.4600	-3.889%	4	64	-83.526%
2025-04-14	3.6000	3.6000	3.6000	3.6000	-1.639%	1	63	-84.167%
2025-04-11	3.6600	3.6600	3.6600	3.6600	-0.543%	6	64	-84.426%
2025-04-10	3.8200	3.8200	3.6800	3.6800	-3.158%	6	64	-84.511%
2025-04-09	3.8000	3.8000	3.8000	3.8000	-6.404%	1	64	-85.000%
2025-04-07	4.0600	4.0600	4.0600	4.0600	+3.836%	3	65	-85.961%
2025-04-03	3.7700	3.9100	3.7700	3.9100	+13.333%	2	65	-85.422%
2025-04-02	3.4500	3.4500	3.4500	3.4500	-3.361%	1	65	-83.478%
2025-03-28	3.5700	3.5700	3.5700	3.5700	-0.833%	2	65	-84.034%
2025-03-20	3.5800	3.6000	3.5600	3.6000	-8.861%	12	65	-84.167%
2025-03-18	3.9500	3.9500	3.9500	3.9500	+3.675%	1	54	-85.570%
2025-03-17	3.8100	3.8100	3.8100	3.8100	-1.039%	1	53	-85.039%
2025-02-27	3.8500	3.8500	3.8500	3.8500	+10.000%	6	53	-85.195%
2025-02-26	3.5000	3.5000	3.5000	3.5000	+2.941%	1	52	-83.714%
2025-02-25	3.4000	3.4000	3.4000	3.4000	+6.250%	1	51	-83.235%
2025-02-24	3.1200	3.2000	3.1200	3.2000	+7.383%	3	51	-82.188%
2025-02-19	3.0500	3.0600	2.9800	2.9800	-5.397%	4	51	-80.872%
2025-02-18	3.0400	3.1500	2.9800	3.1500	+8.247%	12	49	-81.905%
2025-02-14	3.0400	3.0400	2.9100	2.9100	-4.276%	28	38	-80.412%
2025-02-13	3.0800	3.0900	3.0000	3.0400	+2.013%	18	30	-81.250%
2025-02-12	3.0000	3.1400	2.9800	2.9800	-2.295%	9	30	-80.872%
2025-02-11	3.0800	3.0900	2.9900	3.0500	+2.349%	9	30	-81.311%
2025-02-10	2.9600	3.0800	2.9400	2.9800	-4.792%	15	30	-80.872%
2025-02-07	3.0500	3.1300	2.9900	3.1300	+0.968%	12	28	-81.789%
2025-02-06	3.1900	3.1900	3.0500	3.1000	0.000%	8	25	-81.613%
2025-02-04	3.1000	3.1000	3.1000	3.1000	+2.310%	1	24	-81.613%
2025-02-03	3.0500	3.0600	3.0300	3.0300	0.000%	11	23	-81.188%
2025-01-29	3.0200	3.0300	3.0100	3.0300	+2.712%	10	22	-81.188%
2025-01-24	2.9500	2.9700	2.9400	2.9500	-8.951%	40	32	-80.678%
2025-01-17	3.2400	3.2400	3.2400	3.2400	-10.000%	2	11	-82.407%
2025-01-15	3.6500	3.6500	3.6000	3.6000	-13.253%	11	11	-84.167%
2025-01-07	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	-86.265%

.dark-mode .zpbJMj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zpbJMj{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P28IBIT Jan 15 2027 28.00 Put (IBIT270115P00028000)option OPRA

IBIT20270115P28
IBIT Jan 15 2027 28.00 Put (IBIT270115P00028000)
option OPRA