Dark

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

EOD

Jul 1, 2026

1.89-5.500%(-0.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0100	2.0100	1.8200	1.8900	-5.500%	10	2,920	0.000%
2026-06-30	2.0800	2.1000	2.0000	2.0000	+6.383%	45	3,056	-5.500%
2026-06-29	2.0000	2.0300	1.8800	1.8800	-7.389%	312	3,048	+0.532%
2026-06-26	2.0300	2.0300	2.0300	2.0300	-8.145%	10	2,806	-6.897%
2026-06-25	2.3500	2.3500	2.1600	2.2100	+10.500%	95	2,809	-14.480%
2026-06-24	1.8100	2.2100	1.8100	2.0000	+29.032%	20	2,801	-5.500%
2026-06-22	1.5000	1.5500	1.5000	1.5500	+9.155%	5	2,796	+21.935%
2026-06-17	1.4200	1.4200	1.4200	1.4200	0.000%	3	2,794	+33.099%
2026-06-16	1.4400	1.4400	1.4200	1.4200	+5.185%	15	2,794	+33.099%
2026-06-15	1.4300	1.4500	1.3500	1.3500	-22.414%	154	2,794	+40.000%
2026-06-12	1.7400	1.7400	1.7400	1.7400	-14.286%	4	2,826	+8.621%
2026-06-11	2.0300	2.0300	2.0300	2.0300	-5.140%	3	2,830	-6.897%
2026-06-10	2.0600	2.1400	2.0500	2.1400	+11.458%	14	2,833	-11.682%
2026-06-08	1.9200	1.9200	1.9200	1.9200	-18.644%	150	2,824	-1.563%
2026-06-05	2.1300	2.4700	2.1300	2.3600	+23.560%	468	2,900	-19.915%
2026-06-04	1.9000	1.9700	1.8900	1.9100	+8.523%	34	2,946	-1.047%
2026-06-03	1.6400	1.7600	1.6400	1.7600	+10.692%	102	2,948	+7.386%
2026-06-02	1.4500	1.6100	1.4500	1.5900	+32.500%	117	2,948	+18.868%
2026-05-29	1.2000	1.2000	1.2000	1.2000	-3.226%	10	2,946	+57.500%
2026-05-28	1.2400	1.2400	1.2400	1.2400	+7.826%	11	2,936	+52.419%
2026-05-26	1.1800	1.1800	1.1100	1.1500	0.000%	14	2,937	+64.348%
2026-05-22	1.1600	1.1600	1.1500	1.1500	-10.156%	6	2,935	+64.348%
2026-05-20	1.2800	1.2800	1.2800	1.2800	+6.667%	20	2,935	+47.656%
2026-05-15	1.2000	1.2000	1.2000	1.2000	+2.564%	1	2,915	+57.500%
2026-05-13	1.1700	1.1700	1.1700	1.1700	0.000%	30	2,915	+61.538%
2026-05-12	1.1700	1.1700	1.1700	1.1700	+2.632%	3	2,915	+61.538%
2026-05-11	1.1400	1.1400	1.1400	1.1400	-5.000%	50	2,915	+65.789%
2026-05-06	1.1900	1.2100	1.1900	1.2000	-2.439%	8	2,872	+57.500%
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	+47.656%
2026-04-29	1.4500	1.4500	1.4500	1.4500	0.000%	30	2,877	+30.345%
2026-04-28	1.4500	1.4500	1.4500	1.4500	+4.317%	5	2,877	+30.345%
2026-04-22	1.4200	1.4200	1.3900	1.3900	-12.579%	13	2,882	+35.971%
2026-04-21	1.5900	1.5900	1.5900	1.5900	-0.625%	10	2,879	+18.868%
2026-04-20	1.6000	1.6000	1.6000	1.6000	+6.667%	10	2,879	+18.125%
2026-04-17	1.4500	1.5200	1.4500	1.5000	-12.281%	14	2,879	+26.000%
2026-04-16	1.7300	1.7300	1.6900	1.7100	-1.156%	52	2,893	+10.526%
2026-04-14	1.7100	1.7300	1.7100	1.7300	-10.825%	13	2,855	+9.249%
2026-04-10	1.9100	1.9400	1.9100	1.9400	-4.902%	2	2,844	-2.577%
2026-04-09	2.1100	2.1100	2.0400	2.0400	-1.449%	3	2,847	-7.353%
2026-04-08	2.1300	2.1300	2.0400	2.0700	-14.463%	46	2,853	-8.696%
2026-04-07	2.4200	2.4200	2.4200	2.4200	-10.701%	1	2,848	-21.901%
2026-04-02	2.7700	2.7700	2.7100	2.7100	+3.435%	3	2,866	-30.258%
2026-04-01	2.6500	2.6500	2.6200	2.6200	-6.429%	26	2,866	-27.863%
2026-03-30	2.7500	2.8000	2.7500	2.8000	-6.040%	3	2,872	-32.500%
2026-03-27	2.9900	2.9900	2.9800	2.9800	+14.176%	3	2,871	-36.577%
2026-03-26	2.6100	2.6100	2.6100	2.6100	+7.407%	855	2,870	-27.586%
2026-03-25	2.4400	2.4400	2.4300	2.4300	-8.989%	4	2,355	-22.222%
2026-03-24	2.6200	2.6700	2.6200	2.6700	+5.952%	101	2,358	-29.213%
2026-03-23	2.5700	2.5700	2.5200	2.5200	-5.618%	6	2,378	-25.000%
2026-03-20	2.6400	2.6700	2.6200	2.6700	+2.299%	13	2,379	-29.213%
2026-03-19	2.6900	2.6900	2.6100	2.6100	+5.242%	104	2,377	-27.586%
2026-03-18	2.4300	2.4800	2.4300	2.4800	+9.735%	81	2,376	-23.790%
2026-03-17	2.3100	2.3100	2.2600	2.2600	-2.586%	28	2,432	-16.372%
2026-03-16	2.3200	2.3200	2.3200	2.3200	-4.918%	2	2,422	-18.534%
2026-03-13	2.5000	2.5000	2.4000	2.4400	-8.614%	77	2,424	-22.541%
2026-03-12	2.6700	2.6700	2.6700	2.6700	+1.521%	33	2,429	-29.213%
2026-03-11	2.6800	2.6800	2.6200	2.6300	-1.128%	7	2,429	-28.137%
2026-03-10	2.6500	2.6600	2.6300	2.6600	-5.674%	152	2,429	-28.947%
2026-03-09	2.8200	2.8200	2.8200	2.8200	+8.880%	2	2,459	-32.979%
2026-03-05	2.5300	2.6000	2.5300	2.5900	+9.746%	75	2,460	-27.027%
2026-03-04	2.5200	2.5200	2.3600	2.3600	-12.593%	150	2,435	-19.915%
2026-03-02	2.9400	2.9400	2.6800	2.7000	-10.000%	113	2,289	-30.000%
2026-02-27	3.0000	3.0000	3.0000	3.0000	+5.263%	1	2,188	-37.000%
2026-02-26	2.8500	2.8500	2.8500	2.8500	+3.636%	3	2,187	-33.684%
2026-02-25	2.7500	2.7500	2.7500	2.7500	-17.169%	75	2,110	-31.273%
2026-02-24	3.3200	3.3200	3.3200	3.3200	+2.786%	1	2,110	-43.072%
2026-02-23	3.0400	3.2300	3.0400	3.2300	+14.134%	9	2,109	-41.486%
2026-02-20	2.8500	2.8500	2.8300	2.8300	-5.667%	21	2,103	-33.216%
2026-02-19	3.0400	3.0500	3.0000	3.0000	+3.448%	18	2,102	-37.000%
2026-02-17	2.8800	2.9000	2.8800	2.9000	+5.455%	13	2,092	-34.828%
2026-02-13	2.8700	2.9100	2.7500	2.7500	-14.063%	14	2,104	-31.273%
2026-02-12	3.2000	3.2000	3.2000	3.2000	-1.538%	2	2,104	-40.938%
2026-02-11	3.2700	3.3000	3.1800	3.2500	+8.333%	192	2,102	-41.846%
2026-02-10	2.9800	3.0000	2.9400	3.0000	+3.806%	95	1,935	-37.000%
2026-02-09	3.0000	3.0000	2.8900	2.8900	-3.667%	760	1,929	-34.602%
2026-02-06	3.3000	3.3000	3.0000	3.0000	-26.290%	125	1,194	-37.000%
2026-02-05	2.7100	4.0700	2.7100	4.0700	+99.510%	202	1,082	-53.563%
2026-02-02	2.0100	2.0400	2.0100	2.0400	+20.000%	8	1,208	-7.353%
2026-01-29	1.7000	1.7000	1.7000	1.7000	+14.865%	5	1,209	+11.176%
2026-01-27	1.4800	1.4900	1.4700	1.4800	+4.965%	81	1,207	+27.703%
2026-01-22	1.4100	1.4100	1.4100	1.4100	-4.082%	1	1,202	+34.043%
2026-01-21	1.4700	1.4700	1.4700	1.4700	+13.953%	2	1,202	+28.571%
2026-01-16	1.2900	1.2900	1.2900	1.2900	-15.686%	1	1,202	+46.512%
2026-01-08	1.5300	1.5300	1.5300	1.5300	+2.000%	20	1,202	+23.529%
2026-01-06	1.5000	1.5000	1.5000	1.5000	+1.351%	6	1,190	+26.000%
2026-01-05	1.5100	1.5200	1.4700	1.4800	-26.000%	552	736	+27.703%
2025-12-16	1.9500	2.0000	1.9500	2.0000	-1.478%	710	736	-5.500%
2025-12-15	1.9300	2.0300	1.9300	2.0300	+12.155%	18	98	-6.897%
2025-12-12	1.7900	1.8100	1.7900	1.8100	-5.729%	2	104	+4.420%
2025-12-02	1.9200	1.9200	1.9200	1.9200	-2.538%	6	104	-1.563%
2025-11-28	1.9700	1.9700	1.9700	1.9700	-21.200%	3	98	-4.061%
2025-11-21	2.4100	2.5000	2.4100	2.5000	+21.951%	6	95	-24.400%
2025-11-19	2.0500	2.0500	2.0500	2.0500	+0.985%	2	95	-7.805%
2025-11-18	2.0300	2.0300	2.0300	2.0300	+6.842%	1	97	-6.897%
2025-11-14	1.8400	1.9000	1.8400	1.9000	+16.564%	4	97	-0.526%
2025-11-05	1.6300	1.6300	1.6300	1.6300	-0.610%	1	95	+15.951%
2025-10-27	1.6400	1.6400	1.6400	1.6400	-16.751%	2	96	+15.244%
2025-10-20	1.9600	1.9700	1.9400	1.9700	-12.054%	61	96	-4.061%
2025-10-17	2.2400	2.2400	2.2400	2.2400	+15.464%	3	51	-15.625%
2025-10-16	1.9400	1.9400	1.9400	1.9400	+16.168%	2	51	-2.577%
2025-10-10	1.6600	1.6900	1.6600	1.6700	+6.369%	4	49	+13.174%
2025-10-09	1.5700	1.5700	1.5700	1.5700	+16.296%	1	45	+20.382%
2025-09-19	1.3500	1.3500	1.3500	1.3500	0.000%	4	44	+40.000%
2025-09-15	1.3500	1.3500	1.3500	1.3500	+0.746%	2	48	+40.000%
2025-09-12	1.3400	1.3400	1.3400	1.3400	+0.752%	4	46	+41.045%
2025-08-12	1.3300	1.3300	1.3300	1.3300	-10.738%	1	42	+42.105%
2025-07-23	1.4900	1.4900	1.4900	1.4900	-18.132%	1	43	+26.846%
2025-07-08	1.8200	1.8200	1.8200	1.8200	-9.901%	22	42	+3.846%
2025-06-24	2.0200	2.0200	2.0200	2.0200	-6.047%	1	64	-6.436%
2025-06-17	2.1500	2.1500	2.1500	2.1500	+1.896%	1	64	-12.093%
2025-06-11	2.1100	2.1100	2.1100	2.1100	-2.765%	7	63	-10.427%
2025-06-10	2.1700	2.1700	2.1700	2.1700	+4.831%	10	56	-12.903%
2025-06-09	2.1300	2.1300	2.0700	2.0700	-8.000%	16	46	-8.696%
2025-06-04	2.2500	2.2500	2.2500	2.2500	+1.810%	6	40	-16.000%
2025-05-27	2.2100	2.2100	2.2100	2.2100	-7.917%	5	46	-14.480%
2025-05-19	2.4000	2.4000	2.4000	2.4000	-1.639%	1	51	-21.250%
2025-05-15	2.4400	2.4400	2.4400	2.4400	-1.215%	2	51	-22.541%
2025-05-14	2.4700	2.4700	2.4700	2.4700	-3.891%	1	53	-23.482%
2025-05-08	2.6500	2.6500	2.5700	2.5700	-7.554%	11	53	-26.459%
2025-05-07	2.7800	2.7800	2.7800	2.7800	-19.653%	10	64	-32.014%
2025-04-15	3.5700	3.5700	3.4600	3.4600	-3.889%	4	64	-45.376%
2025-04-14	3.6000	3.6000	3.6000	3.6000	-1.639%	1	63	-47.500%
2025-04-11	3.6600	3.6600	3.6600	3.6600	-0.543%	6	64	-48.361%
2025-04-10	3.8200	3.8200	3.6800	3.6800	-3.158%	6	64	-48.641%
2025-04-09	3.8000	3.8000	3.8000	3.8000	-6.404%	1	64	-50.263%
2025-04-07	4.0600	4.0600	4.0600	4.0600	+3.836%	3	65	-53.448%
2025-04-03	3.7700	3.9100	3.7700	3.9100	+13.333%	2	65	-51.662%
2025-04-02	3.4500	3.4500	3.4500	3.4500	-3.361%	1	65	-45.217%
2025-03-28	3.5700	3.5700	3.5700	3.5700	-0.833%	2	65	-47.059%
2025-03-20	3.5800	3.6000	3.5600	3.6000	-8.861%	12	65	-47.500%
2025-03-18	3.9500	3.9500	3.9500	3.9500	+3.675%	1	54	-52.152%
2025-03-17	3.8100	3.8100	3.8100	3.8100	-1.039%	1	53	-50.394%
2025-02-27	3.8500	3.8500	3.8500	3.8500	+10.000%	6	53	-50.909%
2025-02-26	3.5000	3.5000	3.5000	3.5000	+2.941%	1	52	-46.000%
2025-02-25	3.4000	3.4000	3.4000	3.4000	+6.250%	1	51	-44.412%
2025-02-24	3.1200	3.2000	3.1200	3.2000	+7.383%	3	51	-40.938%
2025-02-19	3.0500	3.0600	2.9800	2.9800	-5.397%	4	51	-36.577%
2025-02-18	3.0400	3.1500	2.9800	3.1500	+8.247%	12	49	-40.000%
2025-02-14	3.0400	3.0400	2.9100	2.9100	-4.276%	28	38	-35.052%
2025-02-13	3.0800	3.0900	3.0000	3.0400	+2.013%	18	30	-37.829%
2025-02-12	3.0000	3.1400	2.9800	2.9800	-2.295%	9	30	-36.577%
2025-02-11	3.0800	3.0900	2.9900	3.0500	+2.349%	9	30	-38.033%
2025-02-10	2.9600	3.0800	2.9400	2.9800	-4.792%	15	30	-36.577%
2025-02-07	3.0500	3.1300	2.9900	3.1300	+0.968%	12	28	-39.617%
2025-02-06	3.1900	3.1900	3.0500	3.1000	0.000%	8	25	-39.032%
2025-02-04	3.1000	3.1000	3.1000	3.1000	+2.310%	1	24	-39.032%
2025-02-03	3.0500	3.0600	3.0300	3.0300	0.000%	11	23	-37.624%
2025-01-29	3.0200	3.0300	3.0100	3.0300	+2.712%	10	22	-37.624%
2025-01-24	2.9500	2.9700	2.9400	2.9500	-8.951%	40	32	-35.932%
2025-01-17	3.2400	3.2400	3.2400	3.2400	-10.000%	2	11	-41.667%
2025-01-15	3.6500	3.6500	3.6000	3.6000	-13.253%	11	11	-47.500%
2025-01-07	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	-54.458%

.dark-mode .Z346Wx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z346Wx{ 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