Dark

IBIT20270115P31
IBIT Jan 15 2027 31.00 Put (IBIT270115P00031000)
option OPRA

EOD

Jul 1, 2026

2.81-10.224%(-0.32)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8900	2.8900	2.8100	2.8100	-10.224%	40	3,258	0.000%
2026-06-30	3.1500	3.1500	3.1300	3.1300	+12.186%	3	3,259	-10.224%
2026-06-29	2.9200	2.9200	2.7900	2.7900	-7.000%	11	3,260	+0.717%
2026-06-26	3.2500	3.2500	2.9400	3.0000	-6.832%	1,022	3,250	-6.333%
2026-06-25	2.9000	3.4000	2.9000	3.2200	+0.625%	146	2,287	-12.733%
2026-06-24	2.6400	3.2000	2.6400	3.2000	+24.514%	613	2,293	-12.188%
2026-06-23	2.5900	2.6100	2.5600	2.5700	+17.352%	87	2,360	+9.339%
2026-06-22	2.3200	2.3200	2.1900	2.1900	-17.358%	12	2,352	+28.311%
2026-06-18	2.4000	2.6700	2.4000	2.6500	+11.814%	158	2,315	+6.038%
2026-06-17	2.1900	2.3700	2.1900	2.3700	+15.049%	54	2,315	+18.565%
2026-06-15	2.0400	2.0600	2.0400	2.0600	-28.472%	270	2,315	+36.408%
2026-06-11	2.8800	2.9300	2.8700	2.8800	-4.636%	133	2,298	-2.431%
2026-06-10	3.0200	3.0200	3.0200	3.0200	-0.984%	4	2,373	-6.954%
2026-06-09	3.0500	3.0500	3.0500	3.0500	+8.541%	69	2,369	-7.869%
2026-06-08	2.9400	2.9400	2.7200	2.8100	-19.714%	108	2,300	0.000%
2026-06-05	3.3900	3.6500	3.3800	3.5000	+25.448%	1,162	2,281	-19.714%
2026-06-04	2.8000	3.0000	2.7200	2.7900	+8.984%	11	1,333	+0.717%
2026-06-03	2.3400	2.5600	2.3400	2.5600	+9.402%	5	1,329	+9.766%
2026-06-02	2.2000	2.3600	2.1900	2.3400	+26.486%	297	1,495	+20.085%
2026-06-01	1.8100	1.9000	1.8100	1.8500	+11.446%	1,045	1,348	+51.892%
2026-05-29	1.6600	1.6600	1.6600	1.6600	-2.353%	1	1,976	+69.277%
2026-05-28	1.7900	1.7900	1.7000	1.7000	+1.796%	5	1,976	+65.294%
2026-05-27	1.6700	1.6700	1.6700	1.6700	-1.183%	30	1,975	+68.263%
2026-05-22	1.6900	1.6900	1.6900	1.6900	+2.424%	1	1,950	+66.272%
2026-05-08	1.6500	1.6500	1.6500	1.6500	0.000%	2	1,950	+70.303%
2026-05-07	1.6500	1.6500	1.6500	1.6500	-0.602%	1	1,950	+70.303%
2026-05-06	1.6400	1.6600	1.6400	1.6600	-0.599%	2	1,949	+69.277%
2026-05-05	1.6800	1.6800	1.6700	1.6700	-3.468%	2	1,949	+68.263%
2026-05-04	1.7600	1.7600	1.7000	1.7300	-13.930%	6	1,949	+62.428%
2026-04-29	2.0100	2.0100	2.0100	2.0100	-0.985%	1	2,046	+39.801%
2026-04-28	2.0000	2.0300	2.0000	2.0300	+5.181%	21	1,947	+38.424%
2026-04-24	1.9500	1.9500	1.9300	1.9300	-2.030%	1,005	1,947	+45.596%
2026-04-23	1.9400	1.9900	1.9400	1.9700	+3.141%	80	1,973	+42.640%
2026-04-22	1.9100	1.9100	1.9100	1.9100	-9.906%	20	1,939	+47.120%
2026-04-21	2.1200	2.1200	2.1200	2.1200	-0.469%	1	1,938	+32.547%
2026-04-20	2.1300	2.1300	2.1300	2.1300	-7.792%	1	1,938	+31.925%
2026-04-16	2.3600	2.3600	2.3100	2.3100	-2.119%	11	1,937	+21.645%
2026-04-15	2.4200	2.4200	2.3500	2.3600	-0.422%	17	1,932	+19.068%
2026-04-14	2.3700	2.3700	2.3700	2.3700	-7.782%	1	1,932	+18.565%
2026-04-10	2.6900	2.6900	2.5700	2.5700	-8.541%	9	1,931	+9.339%
2026-04-08	2.9100	2.9700	2.8100	2.8100	-18.314%	7	1,930	0.000%
2026-04-07	3.4400	3.4400	3.4400	3.4400	+7.165%	12	1,930	-18.314%
2026-04-06	3.2000	3.2400	3.1300	3.2100	-10.833%	1,022	1,930	-12.461%
2026-04-02	3.6000	3.6000	3.6000	3.6000	+2.564%	1	1,667	-21.944%
2026-04-01	3.5100	3.5100	3.5100	3.5100	-10.000%	1	1,667	-19.943%
2026-03-27	3.9500	3.9500	3.9000	3.9000	+21.118%	7	1,667	-27.949%
2026-03-25	3.2200	3.2200	3.2200	3.2200	-3.303%	3	1,667	-12.733%
2026-03-23	3.3500	3.3700	3.3300	3.3300	-5.398%	3	1,667	-15.616%
2026-03-19	3.5700	3.5700	3.5200	3.5200	+6.667%	10	1,669	-20.170%
2026-03-18	3.3000	3.3000	3.3000	3.3000	+11.111%	1	1,681	-14.848%
2026-03-17	2.9700	2.9700	2.9700	2.9700	-3.257%	11	1,680	-5.387%
2026-03-16	3.1900	3.1900	3.0700	3.0700	-8.902%	35	1,680	-8.469%
2026-03-13	3.3700	3.3700	3.3700	3.3700	-5.070%	1	1,683	-16.617%
2026-03-12	3.5300	3.5500	3.5300	3.5500	+3.499%	20	1,683	-20.845%
2026-03-10	3.4300	3.4300	3.4300	3.4300	-7.297%	2	1,720	-18.076%
2026-03-09	3.7800	3.7800	3.7000	3.7000	0.000%	263	1,720	-24.054%
2026-03-06	3.8000	3.8000	3.7000	3.7000	+18.211%	2	1,722	-24.054%
2026-03-04	3.1400	3.1400	3.1300	3.1300	-14.247%	14	1,722	-10.224%
2026-02-25	3.8000	3.8000	3.6500	3.6500	-15.116%	296	1,917	-23.014%
2026-02-24	4.5000	4.5000	4.3000	4.3000	+1.176%	265	1,917	-34.651%
2026-02-23	4.1500	4.2500	4.1500	4.2500	+13.333%	1,069	1,729	-33.882%
2026-02-20	3.8000	3.8000	3.7500	3.7500	-6.716%	1,006	1,298	-25.067%
2026-02-18	3.9200	4.0200	3.8500	4.0200	+4.961%	19	1,863	-30.100%
2026-02-17	3.8200	3.8300	3.8200	3.8300	-10.930%	86	1,873	-26.632%
2026-02-12	3.9800	4.3000	3.9800	4.3000	0.000%	20	1,956	-34.651%
2026-02-11	4.3000	4.3000	4.3000	4.3000	+11.688%	1	1,962	-34.651%
2026-02-10	3.8500	3.8500	3.8500	3.8500	+4.905%	50	1,961	-27.013%
2026-02-09	3.9500	3.9500	3.6700	3.6700	-5.897%	18	2,011	-23.433%
2026-02-06	4.1200	4.1500	3.6800	3.9000	-22.925%	474	2,002	-27.949%
2026-02-05	3.6500	5.0600	3.6500	5.0600	+46.667%	116	1,547	-44.466%
2026-02-04	3.3500	3.4700	3.3300	3.4500	+4.545%	111	1,546	-18.551%
2026-02-03	3.2600	3.3000	3.2600	3.3000	+22.222%	7	1,543	-14.848%
2026-02-02	2.7000	2.7000	2.7000	2.7000	+39.896%	1	1,539	+4.074%
2026-01-28	1.9300	1.9300	1.9300	1.9300	-1.026%	2	1,538	+45.596%
2026-01-26	1.9100	1.9500	1.9100	1.9500	+4.839%	20	1,540	+44.103%
2026-01-22	1.8600	1.8600	1.8600	1.8600	+0.541%	3	1,520	+51.075%
2026-01-21	1.8500	1.8500	1.8500	1.8500	-2.632%	8	1,517	+51.892%
2026-01-12	1.9000	1.9000	1.9000	1.9000	-4.040%	15	1,517	+47.895%
2026-01-06	1.9800	1.9800	1.9800	1.9800	-11.211%	5	1,517	+41.919%
2025-12-31	2.2300	2.2300	2.2300	2.2300	-1.327%	3	1,510	+26.009%
2025-12-30	2.2600	2.2600	2.2600	2.2600	-3.830%	15	1,510	+24.336%
2025-12-29	2.3500	2.3500	2.3500	2.3500	-0.424%	84	1,525	+19.574%
2025-12-26	2.2700	2.3600	2.2700	2.3600	-1.255%	26	1,495	+19.068%
2025-12-23	2.3900	2.3900	2.3900	2.3900	+3.017%	1	1,513	+17.573%
2025-12-22	2.3200	2.3200	2.3200	2.3200	0.000%	1	1,515	+21.121%
2025-12-12	2.3200	2.3200	2.3200	2.3200	-5.691%	7	1,515	+21.121%
2025-12-02	2.6200	2.6200	2.4500	2.4600	-17.172%	5	1,522	+14.228%
2025-12-01	2.8600	2.9700	2.8600	2.9700	+18.800%	5	1,521	-5.387%
2025-11-28	2.5000	2.5000	2.5000	2.5000	-5.303%	1	1,522	+12.400%
2025-11-26	2.6400	2.6400	2.6400	2.6400	-14.839%	2	1,519	+6.439%
2025-11-21	3.3000	3.3000	3.1000	3.1000	+19.231%	7	1,519	-9.355%
2025-11-19	2.6000	2.6000	2.6000	2.6000	-1.887%	1	1,514	+8.077%
2025-11-18	2.6100	2.6500	2.6100	2.6500	+14.719%	50	1,515	+6.038%
2025-11-14	2.3100	2.3100	2.3100	2.3100	+14.925%	2	1,465	+21.645%
2025-11-11	2.0100	2.0100	2.0100	2.0100	-2.899%	1	1,463	+39.801%
2025-11-04	2.0700	2.0700	2.0700	2.0700	+3.500%	1	1,463	+35.749%
2025-10-27	2.0000	2.0000	2.0000	2.0000	-12.281%	1	1,464	+40.500%
2025-10-24	2.2800	2.2800	2.2800	2.2800	-3.390%	460	1,464	+23.246%
2025-10-21	2.4700	2.4700	2.3500	2.3600	-2.479%	714	1,175	+19.068%
2025-10-20	2.4200	2.4400	2.4000	2.4200	+26.042%	303	385	+16.116%
2025-10-09	1.9200	1.9200	1.9200	1.9200	+16.364%	1	108	+46.354%
2025-09-12	1.6500	1.6500	1.6500	1.6500	-12.234%	1	107	+70.303%
2025-08-27	1.9100	1.9100	1.8800	1.8800	+6.818%	10	106	+49.468%
2025-08-05	1.7600	1.7600	1.7600	1.7600	-4.865%	1	101	+59.659%
2025-07-25	1.8500	1.8500	1.8500	1.8500	+1.648%	1	101	+51.892%
2025-07-15	1.8200	1.8200	1.8200	1.8200	-10.784%	40	101	+54.396%
2025-07-11	2.0500	2.0500	2.0400	2.0400	-29.167%	12	101	+37.745%
2025-05-23	2.8800	2.8800	2.8800	2.8800	-7.692%	4	101	-2.431%
2025-05-16	3.1200	3.1200	3.1200	3.1200	-9.565%	40	101	-9.936%
2025-05-08	3.4500	3.4500	3.4500	3.4500	-17.464%	40	101	-18.551%
2025-04-22	4.2700	4.2700	4.1800	4.1800	-4.784%	2	129	-32.775%
2025-04-21	4.4900	4.4900	4.3900	4.3900	-3.516%	2	129	-35.991%
2025-04-17	4.6200	4.6300	4.5000	4.5500	+2.247%	6	129	-38.242%
2025-04-15	4.4500	4.4500	4.4500	4.4500	0.000%	1	129	-36.854%
2025-04-14	4.5700	4.5700	4.4300	4.4500	-4.095%	4	129	-36.854%
2025-04-11	4.8500	4.8500	4.6200	4.6400	-2.110%	10	129	-39.440%
2025-04-10	4.7900	4.7900	4.6800	4.7400	-7.602%	6	129	-40.717%
2025-04-08	5.2400	5.2400	5.1300	5.1300	-0.388%	4	129	-45.224%
2025-04-07	5.2500	5.2500	5.1500	5.1500	+2.590%	2	129	-45.437%
2025-04-04	5.0200	5.0200	5.0200	5.0200	+4.149%	2	129	-44.024%
2025-04-03	4.9200	4.9200	4.8200	4.8200	+3.656%	8	130	-41.701%
2025-03-28	4.6500	4.6500	4.6500	4.6500	-2.720%	10	130	-39.570%
2025-03-14	4.7800	4.7800	4.7800	4.7800	-14.183%	2	130	-41.213%
2025-03-10	5.5700	5.5700	5.5700	5.5700	+19.785%	1	130	-49.551%
2025-03-07	4.4100	4.6500	4.4100	4.6500	-6.061%	4	131	-39.570%
2025-02-28	5.1800	5.1800	4.9500	4.9500	+12.500%	18	131	-43.232%
2025-02-25	4.4000	4.4000	4.4000	4.4000	+13.402%	1	132	-36.136%
2025-02-19	3.9100	3.9400	3.8800	3.8800	-1.772%	4	132	-27.577%
2025-02-18	3.9000	3.9500	3.9000	3.9500	+2.067%	2	132	-28.861%
2025-02-07	3.9400	3.9400	3.8700	3.8700	-3.250%	4	132	-27.390%
2025-02-04	4.0000	4.0000	4.0000	4.0000	+2.564%	3	132	-29.750%
2025-02-03	4.2500	4.2500	3.9000	3.9000	-9.722%	2	131	-27.949%
2025-01-22	4.0500	4.3300	4.0500	4.3200	+2.857%	4	129	-34.954%
2025-01-21	4.1300	4.2000	4.1300	4.2000	-20.455%	24	101	-33.095%
2025-01-08	5.2800	5.2800	5.2800	5.2800	-4.348%	2	101	-46.780%
2025-01-02	5.5400	5.5400	5.5200	5.5200	-9.508%	41	101	-49.094%
2024-12-23	6.1000	6.1000	6.1000	6.1000	+6.087%	1	60	-53.934%
2024-12-20	5.8500	5.8500	5.7500	5.7500	-4.959%	5	59	-51.130%
2024-12-09	6.0500	6.0500	6.0500	6.0500	-2.419%	12	54	-53.554%
2024-11-29	6.2000	6.2000	6.2000	6.2000	-7.186%	80	66	-54.677%
2024-11-21	6.6800	6.6800	6.6800	6.6800	-2.624%	1	25	-57.934%
2024-11-20	6.4600	7.2000	6.4600	6.8600	+10.645%	24	25	-59.038%
2024-11-19	6.2000	6.2000	6.2000	6.2000	0.000%	4	0	-54.677%

.dark-mode .Z5TBFH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z5TBFH{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P31IBIT Jan 15 2027 31.00 Put (IBIT270115P00031000)option OPRA

IBIT20270115P31
IBIT Jan 15 2027 31.00 Put (IBIT270115P00031000)
option OPRA