Dark

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

EOD

Aug 20, 2026

0.9100-22.222%(-0.2600)1,908

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0800	1.0800	0.7900	0.9100	-22.222%	1,908	21,891	0.000%
2026-08-19	1.4300	1.4300	1.1700	1.1700	-20.408%	692	22,413	-22.222%
2026-08-18	1.5700	1.5700	1.4200	1.4700	-3.922%	244	22,396	-38.095%
2026-08-17	1.5800	1.5800	1.5000	1.5300	-8.383%	21	22,547	-40.523%
2026-08-14	1.7000	1.7400	1.6500	1.6700	0.000%	175	22,541	-45.509%
2026-08-13	1.6000	1.7100	1.6000	1.6700	+0.602%	27	22,643	-45.509%
2026-08-12	1.6200	1.7100	1.6200	1.6600	-3.488%	204	22,651	-45.181%
2026-08-11	1.6500	1.7200	1.6200	1.7200	+2.994%	79	22,583	-47.093%
2026-08-10	1.5200	1.6800	1.5200	1.6700	+9.868%	20,949	22,543	-45.509%
2026-08-07	1.5500	1.5500	1.5200	1.5200	-1.299%	83	3,077	-40.132%
2026-08-06	1.5600	1.5600	1.5400	1.5400	-0.645%	11	3,063	-40.909%
2026-08-05	1.5500	1.5700	1.5500	1.5500	-3.125%	13	3,055	-41.290%
2026-08-04	1.6900	1.6900	1.6000	1.6000	-17.526%	509	3,049	-43.125%
2026-07-31	1.9700	1.9700	1.9400	1.9400	+14.793%	48	2,545	-53.093%
2026-07-30	1.7600	1.7600	1.6900	1.6900	-7.650%	17	2,550	-46.154%
2026-07-29	1.8300	1.8300	1.8300	1.8300	-7.107%	50	2,549	-50.273%
2026-07-28	2.0100	2.0100	1.9700	1.9700	+17.964%	21	2,499	-53.807%
2026-07-27	1.6700	1.6700	1.6700	1.6700	-11.170%	1	2,510	-45.509%
2026-07-24	1.9300	1.9300	1.8800	1.8800	-1.053%	27	2,511	-51.596%
2026-07-23	1.8700	1.9000	1.8700	1.9000	+6.742%	26	2,510	-52.105%
2026-07-22	1.7100	1.7800	1.7000	1.7800	+2.890%	17	2,510	-48.876%
2026-07-21	1.6800	1.7400	1.6700	1.7300	-4.945%	82	2,615	-47.399%
2026-07-20	1.8000	1.8200	1.7900	1.8200	-7.614%	1,002	2,615	-50.000%
2026-07-17	2.1200	2.1200	1.9600	1.9700	+0.510%	6	3,219	-53.807%
2026-07-16	1.9400	1.9600	1.9300	1.9600	-2.970%	22	3,215	-53.571%
2026-07-14	2.0900	2.1100	2.0200	2.0200	-13.305%	411	3,281	-54.950%
2026-07-13	2.3500	2.3500	2.3200	2.3300	-8.627%	252	3,192	-60.944%
2026-07-08	2.5500	2.5500	2.5500	2.5500	+8.511%	19	3,273	-64.314%
2026-07-07	2.3500	2.3500	2.3500	2.3500	+4.911%	1	3,254	-61.277%
2026-07-06	2.4800	2.4800	2.2400	2.2400	-12.157%	22	3,253	-59.375%
2026-07-02	2.5200	2.5500	2.5200	2.5500	-9.253%	32	3,258	-64.314%
2026-07-01	2.8900	2.8900	2.8100	2.8100	-10.224%	40	3,258	-67.616%
2026-06-30	3.1500	3.1500	3.1300	3.1300	+12.186%	3	3,259	-70.927%
2026-06-29	2.9200	2.9200	2.7900	2.7900	-7.000%	11	3,260	-67.384%
2026-06-26	3.2500	3.2500	2.9400	3.0000	-6.832%	1,022	3,250	-69.667%
2026-06-25	2.9000	3.4000	2.9000	3.2200	+0.625%	146	2,287	-71.739%
2026-06-24	2.6400	3.2000	2.6400	3.2000	+24.514%	613	2,293	-71.563%
2026-06-23	2.5900	2.6100	2.5600	2.5700	+17.352%	87	2,360	-64.591%
2026-06-22	2.3200	2.3200	2.1900	2.1900	-17.358%	12	2,352	-58.447%
2026-06-18	2.4000	2.6700	2.4000	2.6500	+11.814%	158	2,315	-65.660%
2026-06-17	2.1900	2.3700	2.1900	2.3700	+15.049%	54	2,315	-61.603%
2026-06-15	2.0400	2.0600	2.0400	2.0600	-28.472%	270	2,315	-55.825%
2026-06-11	2.8800	2.9300	2.8700	2.8800	-4.636%	133	2,298	-68.403%
2026-06-10	3.0200	3.0200	3.0200	3.0200	-0.984%	4	2,373	-69.868%
2026-06-09	3.0500	3.0500	3.0500	3.0500	+8.541%	69	2,369	-70.164%
2026-06-08	2.9400	2.9400	2.7200	2.8100	-19.714%	108	2,300	-67.616%
2026-06-05	3.3900	3.6500	3.3800	3.5000	+25.448%	1,162	2,281	-74.000%
2026-06-04	2.8000	3.0000	2.7200	2.7900	+8.984%	11	1,333	-67.384%
2026-06-03	2.3400	2.5600	2.3400	2.5600	+9.402%	5	1,329	-64.453%
2026-06-02	2.2000	2.3600	2.1900	2.3400	+26.486%	297	1,495	-61.111%
2026-06-01	1.8100	1.9000	1.8100	1.8500	+11.446%	1,045	1,348	-50.811%
2026-05-29	1.6600	1.6600	1.6600	1.6600	-2.353%	1	1,976	-45.181%
2026-05-28	1.7900	1.7900	1.7000	1.7000	+1.796%	5	1,976	-46.471%
2026-05-27	1.6700	1.6700	1.6700	1.6700	-1.183%	30	1,975	-45.509%
2026-05-22	1.6900	1.6900	1.6900	1.6900	+2.424%	1	1,950	-46.154%
2026-05-08	1.6500	1.6500	1.6500	1.6500	0.000%	2	1,950	-44.848%
2026-05-07	1.6500	1.6500	1.6500	1.6500	-0.602%	1	1,950	-44.848%
2026-05-06	1.6400	1.6600	1.6400	1.6600	-0.599%	2	1,949	-45.181%
2026-05-05	1.6800	1.6800	1.6700	1.6700	-3.468%	2	1,949	-45.509%
2026-05-04	1.7600	1.7600	1.7000	1.7300	-13.930%	6	1,949	-47.399%
2026-04-29	2.0100	2.0100	2.0100	2.0100	-0.985%	1	2,046	-54.726%
2026-04-28	2.0000	2.0300	2.0000	2.0300	+5.181%	21	1,947	-55.172%
2026-04-24	1.9500	1.9500	1.9300	1.9300	-2.030%	1,005	1,947	-52.850%
2026-04-23	1.9400	1.9900	1.9400	1.9700	+3.141%	80	1,973	-53.807%
2026-04-22	1.9100	1.9100	1.9100	1.9100	-9.906%	20	1,939	-52.356%
2026-04-21	2.1200	2.1200	2.1200	2.1200	-0.469%	1	1,938	-57.075%
2026-04-20	2.1300	2.1300	2.1300	2.1300	-7.792%	1	1,938	-57.277%
2026-04-16	2.3600	2.3600	2.3100	2.3100	-2.119%	11	1,937	-60.606%
2026-04-15	2.4200	2.4200	2.3500	2.3600	-0.422%	17	1,932	-61.441%
2026-04-14	2.3700	2.3700	2.3700	2.3700	-7.782%	1	1,932	-61.603%
2026-04-10	2.6900	2.6900	2.5700	2.5700	-8.541%	9	1,931	-64.591%
2026-04-08	2.9100	2.9700	2.8100	2.8100	-18.314%	7	1,930	-67.616%
2026-04-07	3.4400	3.4400	3.4400	3.4400	+7.165%	12	1,930	-73.547%
2026-04-06	3.2000	3.2400	3.1300	3.2100	-10.833%	1,022	1,930	-71.651%
2026-04-02	3.6000	3.6000	3.6000	3.6000	+2.564%	1	1,667	-74.722%
2026-04-01	3.5100	3.5100	3.5100	3.5100	-10.000%	1	1,667	-74.074%
2026-03-27	3.9500	3.9500	3.9000	3.9000	+21.118%	7	1,667	-76.667%
2026-03-25	3.2200	3.2200	3.2200	3.2200	-3.303%	3	1,667	-71.739%
2026-03-23	3.3500	3.3700	3.3300	3.3300	-5.398%	3	1,667	-72.673%
2026-03-19	3.5700	3.5700	3.5200	3.5200	+6.667%	10	1,669	-74.148%
2026-03-18	3.3000	3.3000	3.3000	3.3000	+11.111%	1	1,681	-72.424%
2026-03-17	2.9700	2.9700	2.9700	2.9700	-3.257%	11	1,680	-69.360%
2026-03-16	3.1900	3.1900	3.0700	3.0700	-8.902%	35	1,680	-70.358%
2026-03-13	3.3700	3.3700	3.3700	3.3700	-5.070%	1	1,683	-72.997%
2026-03-12	3.5300	3.5500	3.5300	3.5500	+3.499%	20	1,683	-74.366%
2026-03-10	3.4300	3.4300	3.4300	3.4300	-7.297%	2	1,720	-73.469%
2026-03-09	3.7800	3.7800	3.7000	3.7000	0.000%	263	1,720	-75.405%
2026-03-06	3.8000	3.8000	3.7000	3.7000	+18.211%	2	1,722	-75.405%
2026-03-04	3.1400	3.1400	3.1300	3.1300	-14.247%	14	1,722	-70.927%
2026-02-25	3.8000	3.8000	3.6500	3.6500	-15.116%	296	1,917	-75.068%
2026-02-24	4.5000	4.5000	4.3000	4.3000	+1.176%	265	1,917	-78.837%
2026-02-23	4.1500	4.2500	4.1500	4.2500	+13.333%	1,069	1,729	-78.588%
2026-02-20	3.8000	3.8000	3.7500	3.7500	-6.716%	1,006	1,298	-75.733%
2026-02-18	3.9200	4.0200	3.8500	4.0200	+4.961%	19	1,863	-77.363%
2026-02-17	3.8200	3.8300	3.8200	3.8300	-10.930%	86	1,873	-76.240%
2026-02-12	3.9800	4.3000	3.9800	4.3000	0.000%	20	1,956	-78.837%
2026-02-11	4.3000	4.3000	4.3000	4.3000	+11.688%	1	1,962	-78.837%
2026-02-10	3.8500	3.8500	3.8500	3.8500	+4.905%	50	1,961	-76.364%
2026-02-09	3.9500	3.9500	3.6700	3.6700	-5.897%	18	2,011	-75.204%
2026-02-06	4.1200	4.1500	3.6800	3.9000	-22.925%	474	2,002	-76.667%
2026-02-05	3.6500	5.0600	3.6500	5.0600	+46.667%	116	1,547	-82.016%
2026-02-04	3.3500	3.4700	3.3300	3.4500	+4.545%	111	1,546	-73.623%
2026-02-03	3.2600	3.3000	3.2600	3.3000	+22.222%	7	1,543	-72.424%
2026-02-02	2.7000	2.7000	2.7000	2.7000	+39.896%	1	1,539	-66.296%
2026-01-28	1.9300	1.9300	1.9300	1.9300	-1.026%	2	1,538	-52.850%
2026-01-26	1.9100	1.9500	1.9100	1.9500	+4.839%	20	1,540	-53.333%
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	-50.811%
2026-01-12	1.9000	1.9000	1.9000	1.9000	-4.040%	15	1,517	-52.105%
2026-01-06	1.9800	1.9800	1.9800	1.9800	-11.211%	5	1,517	-54.040%
2025-12-31	2.2300	2.2300	2.2300	2.2300	-1.327%	3	1,510	-59.193%
2025-12-30	2.2600	2.2600	2.2600	2.2600	-3.830%	15	1,510	-59.735%
2025-12-29	2.3500	2.3500	2.3500	2.3500	-0.424%	84	1,525	-61.277%
2025-12-26	2.2700	2.3600	2.2700	2.3600	-1.255%	26	1,495	-61.441%
2025-12-23	2.3900	2.3900	2.3900	2.3900	+3.017%	1	1,513	-61.925%
2025-12-22	2.3200	2.3200	2.3200	2.3200	0.000%	1	1,515	-60.776%
2025-12-12	2.3200	2.3200	2.3200	2.3200	-5.691%	7	1,515	-60.776%
2025-12-02	2.6200	2.6200	2.4500	2.4600	-17.172%	5	1,522	-63.008%
2025-12-01	2.8600	2.9700	2.8600	2.9700	+18.800%	5	1,521	-69.360%
2025-11-28	2.5000	2.5000	2.5000	2.5000	-5.303%	1	1,522	-63.600%
2025-11-26	2.6400	2.6400	2.6400	2.6400	-14.839%	2	1,519	-65.530%
2025-11-21	3.3000	3.3000	3.1000	3.1000	+19.231%	7	1,519	-70.645%
2025-11-19	2.6000	2.6000	2.6000	2.6000	-1.887%	1	1,514	-65.000%
2025-11-18	2.6100	2.6500	2.6100	2.6500	+14.719%	50	1,515	-65.660%
2025-11-14	2.3100	2.3100	2.3100	2.3100	+14.925%	2	1,465	-60.606%
2025-11-11	2.0100	2.0100	2.0100	2.0100	-2.899%	1	1,463	-54.726%
2025-11-04	2.0700	2.0700	2.0700	2.0700	+3.500%	1	1,463	-56.039%
2025-10-27	2.0000	2.0000	2.0000	2.0000	-12.281%	1	1,464	-54.500%
2025-10-24	2.2800	2.2800	2.2800	2.2800	-3.390%	460	1,464	-60.088%
2025-10-21	2.4700	2.4700	2.3500	2.3600	-2.479%	714	1,175	-61.441%
2025-10-20	2.4200	2.4400	2.4000	2.4200	+26.042%	303	385	-62.397%
2025-10-09	1.9200	1.9200	1.9200	1.9200	+16.364%	1	108	-52.604%
2025-09-12	1.6500	1.6500	1.6500	1.6500	-12.234%	1	107	-44.848%
2025-08-27	1.9100	1.9100	1.8800	1.8800	+6.818%	10	106	-51.596%
2025-08-05	1.7600	1.7600	1.7600	1.7600	-4.865%	1	101	-48.295%
2025-07-25	1.8500	1.8500	1.8500	1.8500	+1.648%	1	101	-50.811%
2025-07-15	1.8200	1.8200	1.8200	1.8200	-10.784%	40	101	-50.000%
2025-07-11	2.0500	2.0500	2.0400	2.0400	-29.167%	12	101	-55.392%
2025-05-23	2.8800	2.8800	2.8800	2.8800	-7.692%	4	101	-68.403%
2025-05-16	3.1200	3.1200	3.1200	3.1200	-9.565%	40	101	-70.833%
2025-05-08	3.4500	3.4500	3.4500	3.4500	-17.464%	40	101	-73.623%
2025-04-22	4.2700	4.2700	4.1800	4.1800	-4.784%	2	129	-78.230%
2025-04-21	4.4900	4.4900	4.3900	4.3900	-3.516%	2	129	-79.271%
2025-04-17	4.6200	4.6300	4.5000	4.5500	+2.247%	6	129	-80.000%
2025-04-15	4.4500	4.4500	4.4500	4.4500	0.000%	1	129	-79.551%
2025-04-14	4.5700	4.5700	4.4300	4.4500	-4.095%	4	129	-79.551%
2025-04-11	4.8500	4.8500	4.6200	4.6400	-2.110%	10	129	-80.388%
2025-04-10	4.7900	4.7900	4.6800	4.7400	-7.602%	6	129	-80.802%
2025-04-08	5.2400	5.2400	5.1300	5.1300	-0.388%	4	129	-82.261%
2025-04-07	5.2500	5.2500	5.1500	5.1500	+2.590%	2	129	-82.330%
2025-04-04	5.0200	5.0200	5.0200	5.0200	+4.149%	2	129	-81.873%
2025-04-03	4.9200	4.9200	4.8200	4.8200	+3.656%	8	130	-81.120%
2025-03-28	4.6500	4.6500	4.6500	4.6500	-2.720%	10	130	-80.430%
2025-03-14	4.7800	4.7800	4.7800	4.7800	-14.183%	2	130	-80.962%
2025-03-10	5.5700	5.5700	5.5700	5.5700	+19.785%	1	130	-83.662%
2025-03-07	4.4100	4.6500	4.4100	4.6500	-6.061%	4	131	-80.430%
2025-02-28	5.1800	5.1800	4.9500	4.9500	+12.500%	18	131	-81.616%
2025-02-25	4.4000	4.4000	4.4000	4.4000	+13.402%	1	132	-79.318%
2025-02-19	3.9100	3.9400	3.8800	3.8800	-1.772%	4	132	-76.546%
2025-02-18	3.9000	3.9500	3.9000	3.9500	+2.067%	2	132	-76.962%
2025-02-07	3.9400	3.9400	3.8700	3.8700	-3.250%	4	132	-76.486%
2025-02-04	4.0000	4.0000	4.0000	4.0000	+2.564%	3	132	-77.250%
2025-02-03	4.2500	4.2500	3.9000	3.9000	-9.722%	2	131	-76.667%
2025-01-22	4.0500	4.3300	4.0500	4.3200	+2.857%	4	129	-78.935%
2025-01-21	4.1300	4.2000	4.1300	4.2000	-20.455%	24	101	-78.333%
2025-01-08	5.2800	5.2800	5.2800	5.2800	-4.348%	2	101	-82.765%
2025-01-02	5.5400	5.5400	5.5200	5.5200	-9.508%	41	101	-83.514%
2024-12-23	6.1000	6.1000	6.1000	6.1000	+6.087%	1	60	-85.082%
2024-12-20	5.8500	5.8500	5.7500	5.7500	-4.959%	5	59	-84.174%
2024-12-09	6.0500	6.0500	6.0500	6.0500	-2.419%	12	54	-84.959%
2024-11-29	6.2000	6.2000	6.2000	6.2000	-7.186%	80	66	-85.323%
2024-11-21	6.6800	6.6800	6.6800	6.6800	-2.624%	1	25	-86.377%
2024-11-20	6.4600	7.2000	6.4600	6.8600	+10.645%	24	25	-86.735%
2024-11-19	6.2000	6.2000	6.2000	6.2000	0.000%	4	0	-85.323%

.dark-mode .TP4vRp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TP4vRp{ 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