Dark

IBIT20270115P29
IBIT Jan 15 2027 29.00 Put (IBIT270115P00029000)
option OPRA

EOD

Aug 20, 2026

0.6500-24.419%(-0.2100)1,664

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7000	0.7000	0.6500	0.6500	-24.419%	1,664	4,706	0.000%
2026-08-19	1.0300	1.0300	0.8200	0.8600	-22.523%	912	3,414	-24.419%
2026-08-18	1.1100	1.1100	1.1100	1.1100	-6.723%	10	3,146	-41.441%
2026-08-14	1.2100	1.2100	1.1700	1.1900	0.000%	12	3,146	-45.378%
2026-08-13	1.1900	1.1900	1.1900	1.1900	+8.182%	1	3,145	-45.378%
2026-08-10	1.1000	1.1000	1.1000	1.1000	-2.655%	10	3,144	-40.909%
2026-08-06	1.1300	1.1300	1.1300	1.1300	+2.727%	2	3,139	-42.478%
2026-08-05	1.1500	1.1500	1.0900	1.1000	-9.091%	298	3,139	-40.909%
2026-08-04	1.2300	1.2300	1.2000	1.2100	-1.626%	13	2,842	-46.281%
2026-08-03	1.3500	1.3500	1.2300	1.2300	-10.870%	49	2,836	-47.154%
2026-07-31	1.3800	1.3800	1.3800	1.3800	-1.429%	3	2,835	-52.899%
2026-07-29	1.4000	1.4000	1.4000	1.4000	+1.449%	10	2,835	-53.571%
2026-07-28	1.3800	1.4000	1.3600	1.3800	+8.661%	628	2,825	-52.899%
2026-07-27	1.2200	1.2700	1.2200	1.2700	-9.929%	11	2,260	-48.819%
2026-07-24	1.4100	1.4100	1.4100	1.4100	+0.714%	1	2,250	-53.901%
2026-07-23	1.4000	1.4000	1.4000	1.4000	+12.000%	1	2,249	-53.571%
2026-07-22	1.2500	1.2500	1.2500	1.2500	+0.806%	1	2,249	-48.000%
2026-07-21	1.2400	1.2400	1.2400	1.2400	-8.824%	1	2,248	-47.581%
2026-07-20	1.3600	1.3600	1.3600	1.3600	-7.483%	1	2,247	-52.206%
2026-07-17	1.6400	1.6400	1.4700	1.4700	+0.685%	2	2,246	-55.782%
2026-07-16	1.4600	1.4600	1.4600	1.4600	+3.546%	2	2,247	-55.479%
2026-07-15	1.3800	1.4500	1.3800	1.4100	-4.730%	22	2,248	-53.901%
2026-07-14	1.5400	1.5400	1.4700	1.4800	-16.384%	1,510	2,319	-56.081%
2026-07-13	1.7200	1.7700	1.7200	1.7700	+9.938%	6	1,322	-63.277%
2026-07-10	1.6100	1.6100	1.6100	1.6100	-15.263%	14	1,318	-59.627%
2026-07-08	1.9600	1.9600	1.8900	1.9000	+2.151%	28	1,305	-65.789%
2026-07-06	1.8700	1.8700	1.8600	1.8600	-5.102%	6	1,279	-65.054%
2026-07-02	1.9700	1.9800	1.9600	1.9600	-6.667%	3	1,275	-66.837%
2026-07-01	2.2100	2.2300	2.1000	2.1000	-9.483%	808	1,275	-69.048%
2026-06-30	2.3200	2.3200	2.3200	2.3200	+11.005%	3	720	-71.983%
2026-06-29	2.2600	2.2600	2.0900	2.0900	-10.300%	11	717	-68.900%
2026-06-26	2.3300	2.3300	2.3300	2.3300	-6.048%	1	717	-72.103%
2026-06-25	2.3800	2.5300	2.3800	2.4800	-0.800%	90	716	-73.790%
2026-06-24	2.1900	2.5400	2.1800	2.5000	+24.378%	26	721	-74.000%
2026-06-23	2.0600	2.0600	2.0100	2.0100	+25.625%	11	697	-67.662%
2026-06-16	1.6200	1.6200	1.6000	1.6000	-3.614%	2	697	-59.375%
2026-06-15	1.6300	1.6600	1.6300	1.6600	-18.227%	429	698	-60.843%
2026-06-12	2.0300	2.0300	2.0300	2.0300	-10.573%	1	292	-67.980%
2026-06-11	2.2700	2.2700	2.2700	2.2700	-6.198%	2	292	-71.366%
2026-06-09	2.5000	2.5100	2.4100	2.4200	-12.950%	7	294	-73.140%
2026-06-05	2.6400	2.8600	2.6100	2.7800	+25.792%	11	293	-76.619%
2026-06-04	2.1900	2.2100	2.1900	2.2100	+19.459%	11	290	-70.588%
2026-06-02	1.5700	1.8500	1.5700	1.8500	+27.586%	349	517	-64.865%
2026-06-01	1.4000	1.4500	1.4000	1.4500	+7.407%	271	582	-55.172%
2026-05-29	1.3500	1.3500	1.3500	1.3500	0.000%	10	342	-51.852%
2026-05-28	1.4000	1.4000	1.3500	1.3500	+1.504%	61	332	-51.852%
2026-05-27	1.3000	1.3300	1.3000	1.3300	+4.724%	23	272	-51.128%
2026-05-26	1.2700	1.2700	1.2700	1.2700	-3.788%	1	249	-48.819%
2026-05-20	1.3400	1.3400	1.3200	1.3200	-7.042%	2	249	-50.758%
2026-05-18	1.4200	1.4200	1.4200	1.4200	+12.698%	1	249	-54.225%
2026-05-11	1.2600	1.2600	1.2600	1.2600	-9.353%	1	249	-48.413%
2026-05-05	1.3300	1.3900	1.3300	1.3900	-10.323%	11	249	-53.237%
2026-04-30	1.5500	1.5500	1.5500	1.5500	-1.899%	8	254	-58.065%
2026-04-27	1.5800	1.5800	1.5800	1.5800	+3.947%	1	254	-58.861%
2026-04-22	1.5500	1.5500	1.5200	1.5200	-7.879%	12	255	-57.237%
2026-04-17	1.6500	1.6500	1.6500	1.6500	-24.658%	1	259	-60.606%
2026-04-10	2.1900	2.1900	2.1900	2.1900	-5.603%	2	258	-70.320%
2026-04-09	2.3200	2.3200	2.3200	2.3200	-22.667%	1	258	-71.983%
2026-04-02	3.0000	3.0000	3.0000	3.0000	-7.692%	1	257	-78.333%
2026-03-27	3.2500	3.2500	3.2500	3.2500	+22.180%	1	257	-80.000%
2026-03-25	2.6600	2.6600	2.6600	2.6600	-8.591%	1	257	-75.564%
2026-03-24	2.9100	2.9100	2.9100	2.9100	+4.676%	1	257	-77.663%
2026-03-23	2.7300	2.7800	2.7300	2.7800	-5.119%	11	257	-76.619%
2026-03-20	2.9600	2.9600	2.9000	2.9300	+14.902%	4	248	-77.816%
2026-03-16	2.5500	2.5500	2.5500	2.5500	-12.371%	3	248	-74.510%
2026-03-12	2.9500	2.9500	2.9100	2.9100	-0.342%	6	248	-77.663%
2026-03-11	2.9200	2.9200	2.9200	2.9200	+0.690%	5	245	-77.740%
2026-03-10	2.9000	2.9000	2.9000	2.9000	+3.571%	1	245	-77.586%
2026-03-05	2.8000	2.8000	2.8000	2.8000	+6.464%	3	246	-76.786%
2026-03-04	2.7600	2.7600	2.6300	2.6300	-17.813%	2	246	-75.285%
2026-03-03	3.2000	3.2000	3.2000	3.2000	0.000%	1	247	-79.688%
2026-02-27	3.2000	3.2000	3.2000	3.2000	+2.564%	5	247	-79.688%
2026-02-26	3.1200	3.1200	3.1200	3.1200	+2.970%	13	247	-79.167%
2026-02-25	3.3000	3.3000	2.9900	3.0300	-14.888%	19	225	-78.548%
2026-02-24	3.6000	3.6000	3.5600	3.5600	+0.282%	2	225	-81.742%
2026-02-23	3.5500	3.5500	3.5500	3.5500	+11.285%	20	225	-81.690%
2026-02-20	3.1900	3.1900	3.1900	3.1900	-1.846%	2	205	-79.624%
2026-02-19	3.2500	3.2500	3.2500	3.2500	+1.246%	2	205	-80.000%
2026-02-18	3.2200	3.2200	3.2100	3.2100	+1.262%	3	203	-79.751%
2026-02-17	3.1700	3.1700	3.1700	3.1700	+3.934%	1	202	-79.495%
2026-02-13	3.0500	3.0500	3.0500	3.0500	-14.085%	1	201	-78.689%
2026-02-12	3.4100	3.6100	3.3900	3.5500	+3.801%	36	201	-81.690%
2026-02-11	3.6000	3.6000	3.4200	3.4200	+3.636%	21	201	-80.994%
2026-02-10	3.2400	3.3000	3.2000	3.3000	+7.492%	67	203	-80.303%
2026-02-09	3.3700	3.3700	3.0500	3.0700	-12.536%	27	223	-78.827%
2026-02-06	3.5100	3.5100	3.5100	3.5100	+4.776%	1	209	-81.481%
2026-02-05	3.3500	3.3500	3.3500	3.3500	+23.162%	1	208	-80.597%
2026-02-03	2.5000	2.7200	2.5000	2.7200	+21.973%	11	207	-76.103%
2026-02-02	2.2300	2.2300	2.2300	2.2300	+10.396%	1	197	-70.852%
2026-01-30	2.0200	2.0200	2.0200	2.0200	+24.691%	1	196	-67.822%
2026-01-21	1.6200	1.6200	1.6200	1.6200	+3.185%	18	209	-59.877%
2026-01-20	1.5400	1.5700	1.5300	1.5700	+9.028%	22	191	-58.599%
2026-01-15	1.3800	1.4400	1.3800	1.4400	-0.690%	5	175	-54.861%
2026-01-14	1.5000	1.5000	1.4200	1.4500	-6.452%	3	177	-55.172%
2026-01-12	1.6700	1.6700	1.5500	1.5500	-12.429%	182	178	-58.065%
2026-01-02	1.7900	1.7900	1.7700	1.7700	-12.376%	3	289	-63.277%
2025-12-26	2.0200	2.0200	2.0200	2.0200	-2.415%	2	291	-67.822%
2025-12-19	2.0800	2.0800	2.0700	2.0700	-4.608%	15	289	-68.599%
2025-12-15	2.1700	2.1700	2.1700	2.1700	+11.856%	2	284	-70.046%
2025-12-12	1.9600	1.9600	1.9400	1.9400	+3.743%	2	282	-66.495%
2025-12-10	2.0100	2.0100	1.8700	1.8700	-2.094%	6	282	-65.241%
2025-12-09	1.9100	1.9100	1.9100	1.9100	-4.975%	1	283	-65.969%
2025-12-03	2.0100	2.0100	2.0100	2.0100	-9.050%	102	282	-67.662%
2025-11-18	2.2100	2.2200	2.2100	2.2100	+10.500%	70	180	-70.588%
2025-11-14	2.0000	2.0000	2.0000	2.0000	+12.994%	1	159	-67.500%
2025-11-13	1.7700	1.7700	1.7700	1.7700	-0.562%	33	159	-63.277%
2025-11-04	1.7800	1.7800	1.7800	1.7800	+2.299%	20	179	-63.483%
2025-10-27	1.7400	1.7400	1.7400	1.7400	-17.536%	2	190	-62.644%
2025-10-20	2.1100	2.1100	2.1100	2.1100	-9.052%	1	190	-69.194%
2025-10-17	2.3900	2.3900	2.3200	2.3200	+11.538%	8	190	-71.983%
2025-10-16	2.0800	2.0800	2.0800	2.0800	+23.077%	20	190	-68.750%
2025-10-09	1.6900	1.6900	1.6900	1.6900	+10.458%	1	170	-61.538%
2025-10-06	1.5300	1.5300	1.5300	1.5300	+3.378%	1	170	-57.516%
2025-10-02	1.4900	1.4900	1.4800	1.4800	+2.069%	46	169	-56.081%
2025-09-29	1.5100	1.5100	1.4500	1.4500	-8.228%	5	198	-55.172%
2025-09-26	1.5800	1.5800	1.5800	1.5800	+8.966%	2	194	-58.861%
2025-09-19	1.4500	1.4500	1.4500	1.4500	+2.113%	4	194	-55.172%
2025-09-18	1.4200	1.4200	1.4200	1.4200	-7.792%	1	194	-54.225%
2025-09-08	1.5400	1.5400	1.5400	1.5400	-7.229%	1	195	-57.792%
2025-08-21	1.6600	1.6600	1.6600	1.6600	+10.667%	4	197	-60.843%
2025-08-14	1.4100	1.5000	1.4100	1.5000	-9.091%	5	199	-56.667%
2025-07-15	1.6500	1.6500	1.6500	1.6500	+5.769%	1	195	-60.606%
2025-07-14	1.5600	1.5600	1.5600	1.5600	-14.286%	1	194	-58.333%
2025-07-11	1.8200	1.8200	1.8200	1.8200	-16.129%	1	193	-64.286%
2025-06-26	2.1700	2.1700	2.1700	2.1700	-5.652%	1	193	-70.046%
2025-06-17	2.3000	2.3000	2.3000	2.3000	-1.288%	1	193	-71.739%
2025-06-10	2.3300	2.3300	2.3300	2.3300	+0.866%	117	193	-72.103%
2025-06-09	2.3100	2.3100	2.3100	2.3100	-4.149%	1	84	-71.861%
2025-06-04	2.4100	2.4100	2.4100	2.4100	-3.213%	7	83	-73.029%
2025-05-20	2.4900	2.4900	2.4900	2.4900	-23.385%	7	90	-73.896%
2025-04-25	3.2500	3.2500	3.2500	3.2500	-4.130%	4	84	-80.000%
2025-04-23	3.3900	3.3900	3.3900	3.3900	-10.317%	2	84	-80.826%
2025-04-15	3.8600	3.8800	3.7600	3.7800	-9.353%	12	84	-82.804%
2025-04-11	4.0300	4.1700	4.0300	4.1700	+2.963%	4	79	-84.412%
2025-04-09	4.0500	4.0500	4.0500	4.0500	+10.959%	2	79	-83.951%
2025-03-26	3.6500	3.6500	3.6500	3.6500	-5.928%	3	79	-82.192%
2025-03-20	3.8800	3.8800	3.8800	3.8800	-3.000%	5	79	-83.247%
2025-03-19	4.0400	4.0400	4.0000	4.0000	-1.720%	6	79	-83.750%
2025-03-14	4.0700	4.0700	4.0700	4.0700	-5.568%	2	74	-84.029%
2025-03-12	4.3100	4.3100	4.3100	4.3100	-0.462%	2	74	-84.919%
2025-03-10	4.3300	4.3300	4.3300	4.3300	+11.026%	1	76	-84.988%
2025-03-06	3.9000	3.9000	3.9000	3.9000	-2.500%	8	65	-83.333%
2025-03-03	4.0000	4.0000	4.0000	4.0000	-3.614%	3	65	-83.750%
2025-02-26	4.1500	4.1500	4.1500	4.1500	+25.378%	1	65	-84.337%
2025-02-18	3.3200	3.3500	3.2500	3.3100	+5.414%	8	64	-80.363%
2025-02-14	3.2000	3.3200	3.1200	3.1400	-5.136%	68	48	-79.299%
2025-02-13	3.3600	3.3600	3.2900	3.3100	+1.223%	6	48	-80.363%
2025-02-12	3.3700	3.3700	3.2700	3.2700	-0.909%	2	48	-80.122%
2025-02-11	3.2500	3.3900	3.2500	3.3000	+1.538%	5	48	-80.303%
2025-02-10	3.3500	3.3600	3.2500	3.2500	-2.985%	8	47	-80.000%
2025-02-07	3.1500	3.3600	3.1500	3.3500	-2.899%	94	47	-80.597%
2025-02-06	3.4400	3.4500	3.3400	3.4500	+1.471%	11	10	-81.159%
2025-01-27	3.4000	3.4000	3.4000	3.4000	+4.294%	1	7	-80.882%
2025-01-24	3.2600	3.2600	3.2600	3.2600	-9.444%	4	6	-80.061%
2025-01-21	3.6000	3.6000	3.6000	3.6000	+1.408%	2	1	-81.944%
2025-01-17	3.5500	3.5500	3.5500	3.5500	-20.225%	2	1	-81.690%
2025-01-07	4.4500	4.4500	4.4500	4.4500	0.000%	1	1	-85.393%

.dark-mode .p7LL6M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p7LL6M{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P29IBIT Jan 15 2027 29.00 Put (IBIT270115P00029000)option OPRA

IBIT20270115P29
IBIT Jan 15 2027 29.00 Put (IBIT270115P00029000)
option OPRA