Dark

IBIT20270115P30
IBIT Jan 15 2027 30.00 Put (IBIT270115P00030000)
option OPRA

EOD

Aug 20, 2026

0.7900-20.202%(-0.2000)11,346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9700	0.9700	0.7500	0.7900	-20.202%	11,346	43,956	0.000%
2026-08-19	1.1900	1.2200	0.9900	0.9900	-22.047%	1,412	43,582	-20.202%
2026-08-18	1.3000	1.3000	1.2300	1.2700	-3.053%	3,253	44,545	-37.795%
2026-08-17	1.3200	1.3200	1.2700	1.3100	-5.072%	352	42,584	-39.695%
2026-08-14	1.4700	1.4800	1.3800	1.3800	0.000%	48	42,490	-42.754%
2026-08-13	1.3900	1.4400	1.3400	1.3800	-0.719%	155	42,515	-42.754%
2026-08-12	1.4100	1.4200	1.3900	1.3900	-2.797%	123	42,465	-43.165%
2026-08-11	1.4300	1.4700	1.4300	1.4300	+1.418%	173	42,462	-44.755%
2026-08-10	1.3100	1.4200	1.2900	1.4100	+9.302%	2,309	42,556	-43.972%
2026-08-07	1.3100	1.3600	1.2800	1.2900	-6.522%	3,940	42,558	-38.760%
2026-08-06	1.3400	1.3800	1.3100	1.3800	+6.154%	1,279	44,888	-42.754%
2026-08-05	1.4000	1.4000	1.3000	1.3000	-6.475%	278	45,650	-39.231%
2026-08-04	1.4400	1.4400	1.3700	1.3900	-2.797%	698	45,754	-43.165%
2026-08-03	1.5900	1.5900	1.4300	1.4300	-8.917%	175	45,700	-44.755%
2026-07-31	1.5500	1.7000	1.5500	1.5700	+3.974%	1,528	45,656	-49.682%
2026-07-30	1.5000	1.5300	1.4900	1.5100	-7.927%	588	45,367	-47.682%
2026-07-29	1.5600	1.6400	1.5400	1.6400	+2.500%	524	45,534	-51.829%
2026-07-28	1.6800	1.7300	1.5800	1.6000	+7.383%	242	45,437	-50.625%
2026-07-27	1.4500	1.5500	1.4400	1.4900	-6.875%	156	45,310	-46.980%
2026-07-24	1.6400	1.6500	1.6000	1.6000	0.000%	1,470	45,273	-50.625%
2026-07-23	1.6400	1.6400	1.6000	1.6000	+3.226%	194	46,628	-50.625%
2026-07-22	1.5500	1.5500	1.4900	1.5500	+3.333%	133	46,618	-49.032%
2026-07-21	1.5000	1.5000	1.4500	1.5000	-2.597%	142	46,604	-47.333%
2026-07-20	1.6900	1.6900	1.5300	1.5400	-9.942%	91	46,638	-48.701%
2026-07-17	1.8400	1.9300	1.6900	1.7100	0.000%	166	46,660	-53.801%
2026-07-16	1.6600	1.7100	1.6300	1.7100	+4.268%	203	46,772	-53.801%
2026-07-15	1.6400	1.6500	1.6200	1.6400	-4.094%	254	46,802	-51.829%
2026-07-14	1.8200	1.8200	1.6500	1.7100	-16.176%	903	46,710	-53.801%
2026-07-13	2.0000	2.0500	1.9900	2.0400	+10.270%	61	46,733	-61.275%
2026-07-10	1.9100	1.9100	1.8000	1.8500	-6.091%	276	46,742	-57.297%
2026-07-09	2.0600	2.0600	1.9300	1.9700	-8.796%	316	46,815	-59.898%
2026-07-08	2.1600	2.2700	2.1500	2.1600	+12.500%	2,146	46,784	-63.426%
2026-07-07	2.0200	2.0300	1.8800	1.9200	-2.041%	1,181	47,108	-58.854%
2026-07-06	2.2200	2.2200	1.9400	1.9600	-14.035%	4,675	47,281	-59.694%
2026-07-02	2.1900	2.3000	2.1500	2.2800	-8.065%	1,985	44,717	-65.351%
2026-07-01	2.6000	2.6000	2.4500	2.4800	-6.415%	889	44,717	-68.145%
2026-06-30	2.7200	2.7900	2.6200	2.6500	+10.417%	560	44,869	-70.189%
2026-06-29	2.6000	2.7400	2.3800	2.4000	-10.781%	285	44,759	-67.083%
2026-06-26	2.9000	2.9200	2.5500	2.6900	-4.610%	2,364	44,680	-70.632%
2026-06-25	2.5600	3.1500	2.5600	2.8200	+10.156%	699	44,270	-71.986%
2026-06-24	2.2600	2.8600	2.2600	2.5600	+12.775%	1,105	44,217	-69.141%
2026-06-23	2.3000	2.3500	2.2500	2.2700	+11.275%	362	43,764	-65.198%
2026-06-22	2.0000	2.0400	1.9300	2.0400	-12.069%	2,607	43,688	-61.275%
2026-06-18	2.1100	2.4000	2.1100	2.3200	+12.621%	1,241	42,598	-65.948%
2026-06-17	1.9600	2.0800	1.8900	2.0600	+9.574%	59	42,598	-61.650%
2026-06-16	1.8600	1.8800	1.8100	1.8800	+3.297%	288	42,598	-57.979%
2026-06-15	1.8800	1.9300	1.7700	1.8200	-18.018%	404	42,541	-56.593%
2026-06-12	2.3800	2.4000	2.2100	2.2200	-5.932%	228	42,630	-64.414%
2026-06-11	2.6000	2.6000	2.3600	2.3600	-14.493%	160	42,607	-66.525%
2026-06-10	2.7400	2.8100	2.6900	2.7600	+1.099%	69	42,496	-71.377%
2026-06-09	2.5800	2.8500	2.5800	2.7300	+10.526%	282	42,554	-71.062%
2026-06-08	2.5500	2.6000	2.3900	2.4700	-20.323%	443	42,601	-68.016%
2026-06-05	2.8000	3.3000	2.8000	3.1000	+22.047%	9,026	42,638	-74.516%
2026-06-04	2.5100	2.6000	2.4200	2.5400	+12.389%	4,395	35,998	-68.898%
2026-06-03	2.1500	2.2600	2.1000	2.2600	+8.134%	972	33,460	-65.044%
2026-06-02	1.7500	2.1400	1.7500	2.0900	+26.667%	498	33,909	-62.201%
2026-06-01	1.5800	1.6800	1.5300	1.6500	+13.014%	3,496	33,821	-52.121%
2026-05-29	1.5400	1.6000	1.4600	1.4600	-6.410%	5,005	35,057	-45.890%
2026-05-28	1.5900	1.6000	1.5600	1.5600	+1.299%	19	30,218	-49.359%
2026-05-27	1.5000	1.5400	1.4500	1.5400	+6.207%	66	30,216	-48.701%
2026-05-26	1.2800	1.4600	1.2800	1.4500	+0.694%	453	30,225	-45.517%
2026-05-22	1.4700	1.5100	1.4400	1.4400	+1.408%	278	30,294	-45.139%
2026-05-21	1.4200	1.4400	1.4200	1.4200	-4.698%	115	30,347	-44.366%
2026-05-20	1.4900	1.4900	1.4800	1.4900	-4.487%	55	30,347	-46.980%
2026-05-19	1.5700	1.5700	1.5400	1.5600	-0.637%	179	32,918	-49.359%
2026-05-18	1.5300	1.6600	1.5300	1.5700	+4.667%	178	32,918	-49.682%
2026-05-15	1.4800	1.5000	1.4400	1.5000	+6.383%	291	32,918	-47.333%
2026-05-14	1.4600	1.4600	1.3400	1.4100	-4.082%	12,263	30,404	-43.972%
2026-05-13	1.4600	1.4900	1.4600	1.4700	+1.379%	16	33,257	-46.259%
2026-05-12	1.4400	1.4600	1.4200	1.4500	+5.072%	63	33,257	-45.517%
2026-05-11	1.4400	1.4400	1.3400	1.3800	-6.122%	131	33,257	-42.754%
2026-05-08	1.5100	1.5100	1.4700	1.4700	-2.649%	38	33,246	-46.259%
2026-05-07	1.5000	1.5500	1.4800	1.5100	+2.027%	496	33,244	-47.682%
2026-05-06	1.4700	1.5400	1.4600	1.4800	-0.671%	33	33,083	-46.622%
2026-05-05	1.5900	1.5900	1.4700	1.4900	-3.247%	438	33,081	-46.980%
2026-05-04	1.6200	1.6200	1.5200	1.5400	-4.348%	703	33,032	-48.701%
2026-05-01	1.5900	1.6300	1.5900	1.6100	-6.936%	63	32,482	-50.932%
2026-04-30	1.7300	1.7600	1.7300	1.7300	-2.809%	1,016	32,482	-54.335%
2026-04-29	1.7600	1.8000	1.7600	1.7800	+1.136%	16	31,965	-55.618%
2026-04-28	1.8000	1.8000	1.7600	1.7600	+0.571%	2,036	31,974	-55.114%
2026-04-27	1.7500	1.8000	1.7200	1.7500	0.000%	28	32,003	-54.857%
2026-04-24	1.7300	1.7500	1.7300	1.7500	-1.685%	4	34,223	-54.857%
2026-04-23	1.7800	1.7800	1.7500	1.7800	+3.488%	16	34,225	-55.618%
2026-04-22	1.7900	1.7900	1.6800	1.7200	-10.881%	2,448	34,227	-54.070%
2026-04-21	1.9100	1.9400	1.8800	1.9300	+1.579%	785	32,110	-59.067%
2026-04-20	1.9300	1.9700	1.9000	1.9000	+3.261%	54	32,110	-58.421%
2026-04-17	1.9900	1.9900	1.8300	1.8400	-9.804%	361	32,097	-57.065%
2026-04-16	2.1300	2.1300	2.0100	2.0400	-1.449%	654	32,108	-61.275%
2026-04-15	2.1400	2.2000	2.0700	2.0700	-1.896%	41	32,309	-61.836%
2026-04-14	2.2000	2.2000	2.0900	2.1100	-9.052%	71	32,302	-62.559%
2026-04-13	2.6000	2.6000	2.3200	2.3200	+1.310%	185	32,287	-65.948%
2026-04-10	2.3700	2.4000	2.2900	2.2900	-6.531%	112	32,355	-65.502%
2026-04-09	2.6000	2.6000	2.4500	2.4500	-5.405%	83	32,361	-67.755%
2026-04-08	2.5700	2.6500	2.4900	2.5900	-13.953%	1,051	32,480	-69.498%
2026-04-07	3.0000	3.0700	2.9600	3.0100	+4.152%	93	32,698	-73.754%
2026-04-06	3.0000	3.0000	2.8800	2.8900	-12.424%	1,223	32,678	-72.664%
2026-04-02	3.5000	3.5000	3.2500	3.3000	+3.448%	38	33,247	-76.061%
2026-04-01	3.3000	3.3000	3.1000	3.1900	-1.846%	66	33,247	-75.235%
2026-03-31	3.4000	3.4000	3.2500	3.2500	-6.340%	52	33,233	-75.692%
2026-03-30	3.3000	3.4700	3.2600	3.4700	-3.611%	325	33,226	-77.233%
2026-03-27	3.5000	3.6500	3.4000	3.6000	+9.422%	87	33,187	-78.056%
2026-03-26	3.1500	3.3000	3.1000	3.2900	+10.033%	2,443	33,176	-75.988%
2026-03-25	2.9500	3.0200	2.9400	2.9900	-5.079%	1,619	34,304	-73.579%
2026-03-24	3.1000	3.2000	3.1000	3.1500	+5.000%	221	35,588	-74.921%
2026-03-23	3.1000	3.1000	2.9800	3.0000	-6.832%	89	35,654	-73.667%
2026-03-20	3.1400	3.2200	3.1400	3.2200	+0.625%	171	35,702	-75.466%
2026-03-19	3.2500	3.3500	3.2000	3.2000	+4.918%	35	35,608	-75.313%
2026-03-18	2.9300	3.0500	2.8800	3.0500	+12.963%	1,835	35,650	-74.098%
2026-03-17	2.8500	2.8500	2.6900	2.7000	-3.915%	648	37,283	-70.741%
2026-03-16	2.9900	2.9900	2.7600	2.8100	-10.224%	334	37,186	-71.886%
2026-03-13	3.0500	3.1500	2.7300	3.1300	-2.188%	782	37,302	-74.760%
2026-03-12	3.2500	3.3000	3.2000	3.2000	+0.946%	2,577	37,665	-75.313%
2026-03-11	3.3900	3.3900	3.1200	3.1700	-3.058%	80	36,619	-75.079%
2026-03-10	3.2000	3.2700	3.1000	3.2700	-2.388%	1,238	36,657	-75.841%
2026-03-09	3.4000	3.4500	3.3500	3.3500	-4.558%	289	35,945	-76.418%
2026-03-06	3.4200	3.5100	3.4000	3.5100	+11.429%	1,085	41,049	-77.493%
2026-03-05	3.0000	3.1500	2.9500	3.1500	+8.621%	2,452	40,341	-74.921%
2026-03-04	3.0000	3.0300	2.8200	2.9000	-14.706%	1,837	41,319	-72.759%
2026-03-03	3.5500	3.5800	3.3700	3.4000	+4.615%	798	40,275	-76.765%
2026-03-02	3.4000	3.4000	3.2000	3.2500	-10.959%	126	39,881	-75.692%
2026-02-27	3.6000	3.7000	3.5500	3.6500	+7.353%	870	39,917	-78.356%
2026-02-26	3.4100	3.5500	3.4000	3.4000	+1.796%	10,168	40,053	-76.765%
2026-02-25	3.6000	3.6300	3.2700	3.3400	-13.247%	959	40,672	-76.347%
2026-02-24	4.1000	4.1000	3.8500	3.8500	-3.750%	4,057	40,672	-79.481%
2026-02-23	3.5800	4.0000	3.5800	4.0000	+17.302%	483	41,056	-80.250%
2026-02-20	3.5500	3.5500	3.4100	3.4100	-3.944%	603	40,904	-76.833%
2026-02-19	3.6000	3.6900	3.5300	3.5500	-1.389%	38	40,724	-77.746%
2026-02-18	3.5300	3.6900	3.5200	3.6000	+3.448%	78	40,706	-78.056%
2026-02-17	3.4500	3.6000	3.4500	3.4800	+2.655%	55	40,691	-77.299%
2026-02-13	3.6000	3.6000	3.2500	3.3900	-13.959%	217	40,706	-76.696%
2026-02-12	3.6300	4.0000	3.6300	3.9400	+5.914%	40	40,706	-79.949%
2026-02-11	3.6500	3.9500	3.6000	3.7200	+3.333%	118	40,695	-78.763%
2026-02-10	3.5000	3.7000	3.4600	3.6000	+7.784%	136	40,674	-78.056%
2026-02-09	3.6800	3.7500	3.3400	3.3400	-5.915%	1,147	40,626	-76.347%
2026-02-06	3.9500	3.9500	3.3500	3.5500	-22.826%	1,254	39,970	-77.746%
2026-02-05	3.4500	4.8500	3.1000	4.6000	+48.867%	16,287	40,447	-82.826%
2026-02-04	2.8400	3.2300	2.8300	3.0900	+13.603%	996	30,331	-74.434%
2026-02-03	2.5200	3.1800	2.5200	2.7200	+6.667%	1,119	30,037	-70.956%
2026-02-02	2.5000	2.6200	2.4100	2.5500	+20.853%	236	29,862	-69.020%
2026-01-30	2.1500	2.2100	2.0900	2.1100	-1.860%	566	29,826	-62.559%
2026-01-29	1.8300	2.1500	1.8300	2.1500	+21.469%	689	29,335	-63.256%
2026-01-28	1.7700	1.7700	1.7700	1.7700	-0.562%	1	29,398	-55.367%
2026-01-27	1.7800	1.8000	1.7800	1.7800	+1.714%	2,607	29,398	-55.618%
2026-01-26	1.7900	1.8200	1.7300	1.7500	+1.156%	130	26,959	-54.857%
2026-01-23	1.7200	1.7400	1.6200	1.7300	+0.581%	1,108	26,944	-54.335%
2026-01-22	1.6900	1.7400	1.6700	1.7200	0.000%	2,854	25,940	-54.070%
2026-01-21	1.7900	1.7900	1.6900	1.7200	-1.714%	25	23,976	-54.070%
2026-01-20	1.7000	1.7600	1.7000	1.7500	+14.379%	76	23,983	-54.857%
2026-01-16	1.5700	1.5800	1.5300	1.5300	-2.548%	1,363	22,966	-48.366%
2026-01-15	1.5400	1.5700	1.5000	1.5700	+3.289%	498	22,966	-49.682%
2026-01-14	1.5700	1.5700	1.5100	1.5200	-5.590%	171	22,717	-48.026%
2026-01-13	1.6600	1.6800	1.6100	1.6100	-5.294%	3,053	22,719	-50.932%
2026-01-12	1.8000	1.8000	1.7000	1.7000	-6.593%	17	20,304	-53.529%
2026-01-09	1.8300	1.8300	1.7700	1.8200	-3.191%	56	20,315	-56.593%
2026-01-08	1.9200	1.9200	1.8800	1.8800	+0.535%	7	20,307	-57.979%
2026-01-07	1.8700	1.8700	1.8600	1.8700	+2.747%	16	20,311	-57.754%
2026-01-06	1.7300	1.8300	1.7300	1.8200	+2.247%	111	20,307	-56.593%
2026-01-05	1.8500	1.8500	1.7500	1.7800	-8.718%	10,415	20,320	-55.618%
2026-01-02	2.0300	2.0300	1.9100	1.9500	-6.699%	75	18,183	-59.487%
2025-12-31	2.0900	2.0900	2.0900	2.0900	+1.456%	11	18,181	-62.201%
2025-12-30	2.0600	2.0900	2.0400	2.0600	-4.186%	244	18,181	-61.650%
2025-12-29	2.1500	2.1800	2.1300	2.1500	-1.376%	190	18,341	-63.256%
2025-12-26	2.1400	2.2300	2.0300	2.1800	-1.802%	38	18,414	-63.761%
2025-12-24	2.2400	2.2400	2.2200	2.2200	+0.452%	11	18,408	-64.414%
2025-12-23	2.2500	2.2800	2.1900	2.2100	+0.455%	297	18,408	-64.253%
2025-12-22	2.1700	2.2200	2.1300	2.2000	-3.509%	3,854	18,135	-64.091%
2025-12-19	2.2500	2.2900	2.2400	2.2800	-7.692%	289	14,379	-65.351%
2025-12-18	2.2600	2.4700	2.2600	2.4700	+4.219%	26	14,275	-68.016%
2025-12-17	2.2600	2.4400	2.2000	2.3700	+2.597%	637	14,259	-66.667%
2025-12-16	2.3400	2.3500	2.3100	2.3100	-5.328%	512	13,804	-65.801%
2025-12-15	2.2000	2.4500	2.2000	2.4400	+11.927%	2,113	13,303	-67.623%
2025-12-12	2.0700	2.1800	2.0700	2.1800	-0.909%	1,023	11,539	-63.761%
2025-12-11	2.1400	2.2800	2.1400	2.2000	+7.843%	509	10,842	-64.091%
2025-12-10	2.1400	2.1400	2.0200	2.0400	-2.392%	199	10,467	-61.275%
2025-12-09	2.1400	2.1400	2.0500	2.0900	-5.856%	177	10,466	-62.201%
2025-12-08	2.2000	2.2500	2.2000	2.2200	-3.057%	187	10,514	-64.414%
2025-12-05	2.2500	2.3500	2.2500	2.2900	+4.566%	43	10,498	-65.502%
2025-12-04	2.1500	2.2400	2.1500	2.1900	+0.922%	159	10,502	-63.927%
2025-12-03	2.2100	2.2100	2.1600	2.1700	-4.825%	23	10,348	-63.594%
2025-12-02	2.4800	2.4800	2.2600	2.2800	-15.556%	202	10,343	-65.351%
2025-12-01	2.6000	2.7200	2.6000	2.7000	+17.904%	93	10,380	-70.741%
2025-11-28	2.2500	2.2900	2.2100	2.2900	-5.761%	31	10,365	-65.502%
2025-11-26	2.6600	2.6600	2.3800	2.4300	-8.302%	1,708	11,076	-67.490%
2025-11-25	2.6500	2.6800	2.6000	2.6500	+3.922%	139	11,076	-70.189%
2025-11-24	2.6300	2.6600	2.5400	2.5500	-10.839%	131	11,139	-69.020%
2025-11-21	2.8000	3.0500	2.7900	2.8600	+7.116%	2,090	11,129	-72.378%
2025-11-20	2.4000	2.7100	2.4000	2.6700	+1.908%	816	10,902	-70.412%
2025-11-19	2.5500	2.6300	2.5400	2.6200	+12.931%	110	11,408	-69.847%
2025-11-18	2.3200	2.5200	2.3200	2.3200	-2.521%	1,566	11,380	-65.948%
2025-11-17	2.1500	2.3900	2.1500	2.3800	+6.726%	60	10,673	-66.807%
2025-11-14	2.2000	2.2300	2.1400	2.2300	+8.780%	101	10,690	-64.574%
2025-11-13	1.9500	2.0700	1.8900	2.0500	+4.061%	43	10,690	-61.463%
2025-11-12	1.8900	1.9700	1.8900	1.9700	+2.604%	101	10,692	-59.898%
2025-11-11	1.8500	1.9200	1.8500	1.9200	+3.784%	3	10,692	-58.854%
2025-11-10	1.8600	1.8800	1.8500	1.8500	-4.639%	31	10,691	-57.297%
2025-11-07	2.0700	2.0800	1.9400	1.9400	-2.513%	103	10,691	-59.278%
2025-11-06	1.9600	2.0400	1.9600	1.9900	+4.737%	16	10,738	-60.302%
2025-11-05	1.9000	1.9000	1.9000	1.9000	-7.767%	16	10,736	-58.421%
2025-11-04	1.9400	2.1000	1.8300	2.0600	+13.812%	483	10,732	-61.650%
2025-11-03	1.8100	1.9100	1.8100	1.8100	+1.685%	682	11,542	-56.354%
2025-10-31	1.8000	1.8000	1.7800	1.7800	-4.301%	11	11,542	-55.618%
2025-10-30	1.8500	1.8900	1.8300	1.8600	+0.541%	32	11,551	-57.527%
2025-10-29	1.9000	1.9000	1.8500	1.8500	+1.648%	34	11,545	-57.297%
2025-10-28	1.8300	1.8300	1.8100	1.8200	-1.087%	61	11,544	-56.593%
2025-10-27	1.8700	1.9600	1.8400	1.8400	-9.804%	133	11,556	-57.065%
2025-10-24	2.2100	2.2100	2.0400	2.0400	-11.304%	167	11,556	-61.275%
2025-10-23	2.3000	2.3000	2.3000	2.3000	-2.954%	2	11,567	-65.652%
2025-10-22	2.3900	2.3900	2.3400	2.3700	+5.804%	51	11,566	-66.667%
2025-10-21	2.3200	2.3200	2.2100	2.2400	-0.885%	189	11,560	-64.732%
2025-10-20	2.5000	2.5000	2.2500	2.2600	-10.317%	77	11,675	-65.044%
2025-10-17	2.4800	2.5200	2.4600	2.5200	+3.704%	169	11,649	-68.651%
2025-10-16	2.1800	2.4400	2.1800	2.4300	+10.959%	308	11,540	-67.490%
2025-10-15	2.1800	2.1900	2.1700	2.1900	-0.905%	8	11,526	-63.927%
2025-10-14	2.2200	2.2200	2.1800	2.2100	+8.333%	19	11,523	-64.253%
2025-10-13	2.0400	2.0400	2.0400	2.0400	0.000%	5	11,518	-61.275%
2025-10-10	2.0200	2.0400	2.0200	2.0400	+11.475%	30	11,522	-61.275%
2025-10-09	1.8100	1.8300	1.7900	1.8300	+3.390%	52	11,512	-56.831%
2025-10-08	1.7700	1.7700	1.7700	1.7700	0.000%	1	11,519	-55.367%
2025-10-07	1.6300	1.8000	1.6300	1.7700	+9.938%	94	11,447	-55.367%
2025-10-06	1.5700	1.6100	1.5700	1.6100	+2.548%	82	11,447	-50.932%
2025-10-03	1.5800	1.5800	1.5500	1.5700	0.000%	20	11,519	-49.682%
2025-10-02	1.5800	1.5800	1.5500	1.5700	-4.848%	36	11,515	-49.682%
2025-10-01	1.6000	1.6500	1.6000	1.6500	-0.602%	39	11,518	-52.121%
2025-09-30	1.5400	1.6600	1.5400	1.6600	+3.750%	31	11,518	-52.410%
2025-09-29	1.5800	1.6000	1.5800	1.6000	-6.977%	20	11,493	-50.625%
2025-09-26	1.6800	1.7200	1.6800	1.7200	-2.273%	3	11,488	-54.070%
2025-09-25	1.6800	1.7600	1.6800	1.7600	+8.642%	38	11,485	-55.114%
2025-09-24	1.6200	1.6200	1.6200	1.6200	-1.220%	1	11,486	-51.235%
2025-09-23	1.6300	1.6400	1.6300	1.6400	-0.606%	26	11,486	-51.829%
2025-09-22	1.6200	1.6500	1.6200	1.6500	+10.000%	4	11,480	-52.121%
2025-09-18	1.5400	1.5500	1.5000	1.5000	-4.459%	24	11,478	-47.333%
2025-09-15	1.5600	1.5700	1.5600	1.5700	+1.290%	2	11,477	-49.682%
2025-09-12	1.5600	1.5600	1.5500	1.5500	-3.125%	15	11,477	-49.032%
2025-09-11	1.6000	1.6000	1.5800	1.6000	+0.629%	29	11,477	-50.625%
2025-09-10	1.5900	1.5900	1.5900	1.5900	-3.049%	1	11,477	-50.314%
2025-09-08	1.6400	1.6400	1.6400	1.6400	-5.202%	10	11,476	-51.829%
2025-09-05	1.7200	1.7300	1.7200	1.7300	-0.575%	5	11,476	-54.335%
2025-09-04	1.7500	1.7500	1.7400	1.7400	+2.353%	35	11,476	-54.598%
2025-09-03	1.6500	1.7000	1.6500	1.7000	+0.592%	2	11,441	-53.529%
2025-09-02	1.7600	1.7600	1.6900	1.6900	-5.056%	11	11,439	-53.254%
2025-08-29	1.7800	1.7800	1.7800	1.7800	+4.706%	1	11,429	-55.618%
2025-08-28	1.7000	1.7000	1.7000	1.7000	-2.857%	5	11,429	-53.529%
2025-08-27	1.7500	1.7500	1.7500	1.7500	-1.685%	10	11,427	-54.857%
2025-08-26	1.8200	1.8200	1.7800	1.7800	0.000%	30	11,427	-55.618%
2025-08-21	1.7800	1.7800	1.7800	1.7800	+2.890%	10	11,442	-55.618%
2025-08-20	1.7300	1.7300	1.7300	1.7300	+2.367%	1	11,432	-54.335%
2025-08-19	1.6500	1.6900	1.6500	1.6900	+3.049%	3	11,433	-53.254%
2025-08-18	1.6600	1.6600	1.6000	1.6400	+1.235%	3	11,432	-51.829%
2025-08-15	1.5900	1.6200	1.5800	1.6200	+5.882%	131	11,433	-51.235%
2025-08-14	1.5300	1.5300	1.5300	1.5300	+5.517%	1	11,433	-48.366%
2025-08-13	1.4800	1.4800	1.4500	1.4500	-2.685%	61	11,432	-45.517%
2025-08-12	1.4900	1.4900	1.4900	1.4900	+2.759%	1	11,452	-46.980%
2025-08-11	1.4500	1.4500	1.4500	1.4500	-3.333%	1	11,452	-45.517%
2025-08-08	1.5000	1.5000	1.5000	1.5000	-1.316%	30	11,452	-47.333%
2025-08-07	1.5400	1.5400	1.5200	1.5200	-4.403%	6	11,474	-48.026%
2025-08-06	1.5800	1.5900	1.5800	1.5900	-3.049%	11	11,473	-50.314%
2025-08-05	1.6400	1.6400	1.6200	1.6400	+0.613%	69	11,478	-51.829%
2025-08-04	1.6300	1.6300	1.6300	1.6300	-4.118%	7	11,477	-51.534%
2025-08-01	1.6000	1.7000	1.6000	1.7000	+8.280%	15	11,477	-53.529%
2025-07-31	1.5700	1.5700	1.5700	1.5700	-3.086%	1	11,486	-49.682%
2025-07-30	1.5900	1.6200	1.5800	1.6200	-1.220%	15	11,485	-51.235%
2025-07-29	1.7200	1.7200	1.6300	1.6400	-1.796%	5	11,475	-51.829%
2025-07-28	1.6200	1.6800	1.6200	1.6700	-1.183%	54	11,473	-52.695%
2025-07-25	1.7000	1.7000	1.6900	1.6900	+3.049%	4	11,508	-53.254%
2025-07-24	1.6900	1.6900	1.6100	1.6400	-4.094%	81	11,509	-51.829%
2025-07-23	1.7100	1.7100	1.7100	1.7100	+1.786%	1	11,540	-53.801%
2025-07-22	1.6800	1.6800	1.6800	1.6800	-2.326%	1	11,539	-52.976%
2025-07-21	1.6900	1.7200	1.6800	1.7200	+5.521%	3	11,538	-54.070%
2025-07-17	1.6300	1.6300	1.6300	1.6300	-0.610%	20	11,538	-51.534%
2025-07-16	1.6600	1.6600	1.6300	1.6400	-1.796%	1,785	11,558	-51.829%
2025-07-15	1.7500	1.7500	1.6700	1.6700	-1.183%	1,149	12,708	-52.695%
2025-07-14	1.7300	1.8300	1.6900	1.6900	-10.582%	803	12,990	-53.254%
2025-07-11	1.9100	1.9300	1.8900	1.8900	-5.025%	8	13,394	-58.201%
2025-07-10	1.9900	1.9900	1.9900	1.9900	-2.927%	1	13,395	-60.302%
2025-07-09	2.0500	2.0500	2.0500	2.0500	-4.651%	12	13,395	-61.463%
2025-07-07	2.1500	2.1500	2.1500	2.1500	-0.463%	3	13,403	-63.256%
2025-07-03	2.1600	2.1600	2.1600	2.1600	-1.818%	1	13,400	-63.426%
2025-07-02	2.2000	2.2100	2.1800	2.2000	-3.084%	36	13,400	-64.091%
2025-07-01	2.2700	2.2700	2.2700	2.2700	+0.889%	10	13,416	-65.198%
2025-06-30	2.2500	2.2500	2.2500	2.2500	-2.597%	10	13,406	-64.889%
2025-06-27	2.2900	2.3100	2.2900	2.3100	+2.212%	4	13,396	-65.801%
2025-06-26	2.3000	2.3000	2.2600	2.2600	-2.165%	13	13,394	-65.044%
2025-06-25	2.3100	2.3100	2.2700	2.3100	-3.347%	54	13,404	-65.801%
2025-06-24	2.3900	2.3900	2.3900	2.3900	-4.781%	1	13,396	-66.946%
2025-06-23	2.4600	2.5100	2.4600	2.5100	+2.449%	28	13,396	-68.526%
2025-06-18	2.4800	2.5100	2.4400	2.4500	-1.210%	26	13,412	-67.755%
2025-06-17	2.5300	2.5600	2.4800	2.4800	-4.615%	5	13,412	-68.145%
2025-06-13	2.6000	2.6000	2.6000	2.6000	+6.122%	40	13,412	-69.615%
2025-06-12	2.5100	2.5100	2.4500	2.4500	+2.083%	6	13,392	-67.755%
2025-06-10	2.4000	2.4000	2.4000	2.4000	-2.041%	20	13,393	-67.083%
2025-06-09	2.4500	2.5000	2.4500	2.4500	-3.922%	8	13,393	-67.755%
2025-06-06	2.5500	2.5500	2.5500	2.5500	-4.135%	4	13,394	-69.020%
2025-06-05	2.6700	2.6900	2.6600	2.6600	+2.308%	5	13,394	-70.301%
2025-06-04	2.5900	2.6000	2.5900	2.6000	-1.141%	2	13,388	-69.615%
2025-06-03	2.6300	2.6300	2.6300	2.6300	0.000%	30	13,388	-69.962%
2025-06-02	2.7500	2.7500	2.6300	2.6300	-6.071%	16	13,388	-69.962%
2025-05-30	2.7400	2.8300	2.7400	2.8000	+2.564%	14	13,378	-71.786%
2025-05-29	2.6500	2.7600	2.6500	2.7300	+3.019%	7,321	13,371	-71.062%
2025-05-28	2.6300	2.6900	2.6200	2.6500	+1.145%	10	6,800	-70.189%
2025-05-27	2.6200	2.6200	2.6200	2.6200	+0.769%	10	6,796	-69.847%
2025-05-22	2.5700	2.6100	2.5500	2.6000	-5.109%	30	6,796	-69.615%
2025-05-21	2.5900	2.7700	2.5900	2.7400	-2.143%	503	6,786	-71.168%
2025-05-19	2.7400	2.8000	2.7400	2.8000	+0.358%	202	6,996	-71.786%
2025-05-16	2.8000	2.8100	2.7900	2.7900	-3.793%	6	7,198	-71.685%
2025-05-15	2.8600	2.9000	2.8600	2.9000	+1.754%	100	7,197	-72.759%
2025-05-14	2.8500	2.8500	2.8500	2.8500	0.000%	1	7,297	-72.281%
2025-05-13	2.9100	2.9100	2.8500	2.8500	-2.730%	107	7,296	-72.281%
2025-05-09	3.0000	3.0000	2.9300	2.9300	-6.984%	10	7,295	-73.038%
2025-05-08	3.1500	3.1500	3.0400	3.1500	-4.545%	17	7,298	-74.921%
2025-05-07	3.3200	3.3400	3.2500	3.3000	-4.899%	11	7,301	-76.061%
2025-05-06	3.4700	3.4700	3.4700	3.4700	+0.580%	1	7,296	-77.233%
2025-05-05	3.4500	3.4500	3.4500	3.4500	+1.471%	1	7,296	-77.101%
2025-05-02	3.4000	3.4000	3.4000	3.4000	-2.579%	2	7,295	-76.765%
2025-05-01	3.5000	3.5000	3.4900	3.4900	-4.121%	584	7,294	-77.364%
2025-04-29	3.7100	3.7300	3.6400	3.6400	-0.274%	4	7,860	-78.297%
2025-04-28	3.7000	3.7000	3.6500	3.6500	0.000%	112	7,861	-78.356%
2025-04-25	3.6000	3.6500	3.5400	3.6500	0.000%	12	7,863	-78.356%
2025-04-24	3.6700	3.6700	3.6500	3.6500	0.000%	35	7,863	-78.356%
2025-04-23	3.6500	3.7000	3.6000	3.6500	-2.667%	33	7,868	-78.356%
2025-04-22	4.0000	4.0000	3.7500	3.7500	-7.862%	650	7,863	-78.933%
2025-04-21	3.9500	4.0700	3.9500	4.0700	-3.095%	44	7,562	-80.590%
2025-04-16	4.1200	4.2400	4.0700	4.2000	+1.942%	6	7,589	-81.190%
2025-04-15	4.1200	4.1200	4.1200	4.1200	-3.059%	7	7,591	-80.825%
2025-04-14	4.2700	4.2700	4.1900	4.2500	-3.189%	8	7,598	-81.412%
2025-04-11	4.3800	4.5200	4.3400	4.3900	-0.227%	84	7,599	-82.005%
2025-04-10	4.4000	4.4000	4.4000	4.4000	0.000%	2	7,598	-82.045%
2025-04-09	4.9500	5.0000	4.3500	4.4000	-9.278%	52	7,598	-82.045%
2025-04-08	4.7500	4.8500	4.7000	4.8500	-1.020%	127	7,560	-83.711%
2025-04-07	4.6000	5.0400	4.6000	4.9000	+6.522%	80	7,587	-83.878%
2025-04-04	4.6500	4.6500	4.5300	4.6000	0.000%	22	7,580	-82.826%
2025-04-03	4.4700	4.6000	4.4700	4.6000	+13.861%	103	7,591	-82.826%
2025-04-02	4.1000	4.1400	4.0400	4.0400	-10.222%	3	7,664	-80.446%
2025-03-31	4.4200	4.5000	4.4200	4.5000	+7.143%	2	7,664	-82.444%
2025-03-28	4.2000	4.2000	4.2000	4.2000	+3.704%	2	7,662	-81.190%
2025-03-27	4.1000	4.1000	4.0500	4.0500	-2.410%	31	7,663	-80.494%
2025-03-26	4.0200	4.1500	4.0200	4.1500	+1.220%	5,121	8,006	-80.964%
2025-03-24	4.0500	4.1000	4.0400	4.1000	-6.818%	13	4,443	-80.732%
2025-03-21	4.4000	4.4000	4.4000	4.4000	+2.326%	4	4,446	-82.045%
2025-03-20	4.2400	4.3000	4.1400	4.3000	-0.693%	21	4,448	-81.628%
2025-03-19	4.5000	4.5000	4.3300	4.3300	-7.479%	13	4,457	-81.755%
2025-03-18	4.5500	4.6800	4.5500	4.6800	+5.643%	4	4,450	-83.120%
2025-03-14	4.5800	4.5800	4.4000	4.4300	-7.708%	54	4,447	-82.167%
2025-03-13	4.7000	4.8000	4.7000	4.8000	+3.226%	26	4,448	-83.542%
2025-03-11	4.9500	4.9500	4.6500	4.6500	-8.824%	28	4,448	-83.011%
2025-03-10	4.6200	5.2500	4.6200	5.1000	+16.972%	747	4,443	-84.510%
2025-03-07	4.3000	4.3600	4.3000	4.3600	+7.125%	10	4,871	-81.881%
2025-03-06	4.0700	4.0700	4.0700	4.0700	-1.214%	500	4,373	-80.590%
2025-03-05	4.1200	4.1200	4.1200	4.1200	-14.167%	1	4,373	-80.825%
2025-03-04	4.8000	4.8000	4.8000	4.8000	+16.788%	2	4,372	-83.542%
2025-03-03	4.1100	4.1100	4.1100	4.1100	-8.667%	1	4,374	-80.779%
2025-02-28	4.8000	4.8200	4.5000	4.5000	+2.273%	118	4,375	-82.444%
2025-02-26	4.1200	4.4000	4.1200	4.4000	+8.642%	52	4,360	-82.045%
2025-02-25	4.0500	4.3400	4.0500	4.0500	+9.459%	86	4,351	-80.494%
2025-02-24	3.5700	3.7000	3.5500	3.7000	+7.246%	246	4,319	-78.649%
2025-02-21	3.4500	3.4500	3.4500	3.4500	-0.289%	20	4,238	-77.101%
2025-02-20	3.4800	3.5000	3.4600	3.4600	-2.260%	23	4,243	-77.168%
2025-02-19	3.5900	3.5900	3.5400	3.5400	-5.600%	9	4,241	-77.684%
2025-02-18	3.6000	3.8800	3.6000	3.7500	+8.696%	142	4,250	-78.933%
2025-02-14	3.5200	3.5900	3.4000	3.4500	-4.959%	92	4,234	-77.101%
2025-02-13	3.6400	3.6600	3.6000	3.6300	+1.397%	10	4,234	-78.237%
2025-02-12	3.5800	3.5800	3.5800	3.5800	-1.105%	1	4,224	-77.933%
2025-02-11	3.5100	3.6200	3.5100	3.6200	+2.841%	6	4,225	-78.177%
2025-02-10	3.6000	3.6000	3.5200	3.5200	-4.087%	111	4,221	-77.557%
2025-02-07	3.5100	3.6700	3.4500	3.6700	-2.133%	116	4,122	-78.474%
2025-02-06	3.7800	3.7800	3.6500	3.7500	+0.806%	8	4,119	-78.933%
2025-02-05	3.8000	3.8000	3.7200	3.7200	+2.198%	33	4,118	-78.763%
2025-02-04	3.6500	3.7400	3.6400	3.6400	+1.111%	17	4,135	-78.297%
2025-02-03	4.0500	4.0500	3.5500	3.6000	-1.370%	21	4,146	-78.056%
2025-01-31	3.4400	3.6500	3.3500	3.6500	+4.286%	494	4,142	-78.356%
2025-01-30	3.5500	3.5500	3.5000	3.5000	+0.575%	100	4,084	-77.429%

.dark-mode .KPDVFs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KPDVFs{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P30IBIT Jan 15 2027 30.00 Put (IBIT270115P00030000)option OPRA

IBIT20270115P30
IBIT Jan 15 2027 30.00 Put (IBIT270115P00030000)
option OPRA