Dark

IBIT20270115P32
IBIT Jan 15 2027 32.00 Put (IBIT270115P00032000)
option OPRA

EOD

Aug 20, 2026

1.06-25.352%(-0.36)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1200	1.1700	1.0400	1.0600	-25.352%	202	3,394	0.000%
2026-08-19	1.7100	1.7100	1.3400	1.4200	-18.857%	274	3,376	-25.352%
2026-08-18	1.7900	1.7900	1.7300	1.7500	-2.235%	11	3,234	-39.429%
2026-08-17	1.8400	1.8400	1.7800	1.7900	-8.673%	263	3,223	-40.782%
2026-08-14	2.0400	2.0400	1.9600	1.9600	-1.010%	3	3,081	-45.918%
2026-08-13	1.9000	2.0100	1.9000	1.9800	+1.020%	268	3,079	-46.465%
2026-08-12	1.9700	2.0000	1.9300	1.9600	-2.970%	40	2,853	-45.918%
2026-08-11	1.8800	2.0200	1.8800	2.0200	+2.538%	7	2,850	-47.525%
2026-08-10	1.7900	1.9700	1.7800	1.9700	+10.056%	134	2,855	-46.193%
2026-08-07	1.8300	1.8300	1.7900	1.7900	-4.278%	27	2,785	-40.782%
2026-08-06	1.8700	1.8700	1.8700	1.8700	+2.186%	1	2,762	-43.316%
2026-08-05	1.8900	1.8900	1.8200	1.8300	-3.175%	15	2,763	-42.077%
2026-08-04	1.9700	1.9700	1.8900	1.8900	-17.467%	106	2,762	-43.915%
2026-07-31	2.3000	2.3000	2.2800	2.2900	+14.500%	8	2,724	-53.712%
2026-07-30	2.0000	2.0300	1.9900	2.0000	-7.407%	9	2,717	-47.000%
2026-07-29	2.0900	2.2000	2.0900	2.1600	0.000%	15	2,715	-50.926%
2026-07-28	2.1600	2.1600	2.1600	2.1600	+3.349%	5	2,717	-50.926%
2026-07-27	2.0100	2.0900	1.9700	2.0900	-1.878%	4	2,717	-49.282%
2026-07-24	2.1300	2.1300	2.1300	2.1300	-0.930%	1	2,715	-50.235%
2026-07-23	2.1600	2.1600	2.1500	2.1500	+5.911%	7	2,715	-50.698%
2026-07-22	2.0300	2.0400	1.9200	2.0300	+4.639%	274	2,710	-47.783%
2026-07-21	2.0000	2.0000	1.9300	1.9400	-5.366%	14	2,650	-45.361%
2026-07-20	2.0500	2.0500	2.0500	2.0500	-19.291%	1	2,651	-48.293%
2026-07-17	2.5400	2.5400	2.5400	2.5400	+15.982%	1	2,650	-58.268%
2026-07-16	2.2300	2.2300	2.1900	2.1900	+0.922%	9	2,655	-51.598%
2026-07-15	2.1700	2.1800	2.1700	2.1700	-5.652%	8	2,655	-51.152%
2026-07-14	2.4000	2.4600	2.2500	2.3000	-14.179%	19	2,655	-53.913%
2026-07-13	2.6500	2.6800	2.6500	2.6800	+10.744%	7	2,656	-60.448%
2026-07-10	2.4400	2.4400	2.4200	2.4200	-7.985%	8	2,656	-56.198%
2026-07-09	2.7200	2.7200	2.5400	2.6300	-8.681%	45	2,652	-59.696%
2026-07-08	2.8800	2.8800	2.8800	2.8800	+15.200%	1	2,655	-63.194%
2026-07-07	2.6300	2.6300	2.5000	2.5000	-1.186%	4	2,686	-57.600%
2026-07-06	2.7700	2.7800	2.5300	2.5300	-14.237%	45	2,689	-58.103%
2026-07-02	2.9200	2.9900	2.8100	2.9500	-8.100%	147	2,653	-64.068%
2026-07-01	3.3400	3.3400	3.2000	3.2100	-7.759%	530	2,653	-66.978%
2026-06-30	3.5600	3.5600	3.4000	3.4800	+11.897%	184	2,803	-69.540%
2026-06-29	3.5000	3.5100	3.1100	3.1100	-8.798%	231	2,804	-65.916%
2026-06-26	3.4800	3.5500	3.3700	3.4100	-7.084%	290	2,819	-68.915%
2026-06-25	3.7000	3.7000	3.6000	3.6700	+4.558%	584	2,975	-71.117%
2026-06-24	3.2000	3.6300	3.2000	3.5100	+20.205%	76	2,586	-69.801%
2026-06-23	2.9700	2.9700	2.9200	2.9200	+11.027%	12	2,597	-63.699%
2026-06-22	2.6000	2.6300	2.6000	2.6300	-11.149%	8	2,608	-59.696%
2026-06-18	2.8900	2.9600	2.8900	2.9600	+7.636%	11	2,829	-64.189%
2026-06-17	2.4700	2.7500	2.4000	2.7500	+14.583%	289	2,829	-61.455%
2026-06-16	2.3800	2.4400	2.3800	2.4000	+3.004%	7	2,829	-55.833%
2026-06-15	2.4400	2.4400	2.3200	2.3300	-17.958%	258	2,823	-54.506%
2026-06-12	2.9500	2.9500	2.8400	2.8400	-6.885%	4	2,829	-62.676%
2026-06-11	3.2800	3.2800	3.0500	3.0500	-11.594%	8	2,828	-65.246%
2026-06-10	3.4000	3.4500	3.4000	3.4500	+0.583%	18	2,831	-69.275%
2026-06-09	3.5000	3.6000	3.4300	3.4300	+9.585%	30	2,822	-69.096%
2026-06-08	3.1700	3.1700	3.0500	3.1300	-22.716%	56	2,814	-66.134%
2026-06-05	3.8500	4.0500	3.7000	4.0500	+25.776%	730	2,812	-73.827%
2026-06-04	3.2300	3.2500	3.0800	3.2200	+12.982%	5	2,483	-67.081%
2026-06-03	2.6700	2.8500	2.6700	2.8500	+7.955%	36	2,482	-62.807%
2026-06-02	2.4700	2.7000	2.4700	2.6400	+28.780%	518	2,475	-59.848%
2026-06-01	2.0700	2.1500	2.0500	2.0500	+9.043%	254	1,972	-48.293%
2026-05-29	1.8800	1.8800	1.8800	1.8800	+6.215%	1	1,984	-43.617%
2026-05-26	1.7700	1.7700	1.7700	1.7700	+1.143%	2	1,985	-40.113%
2026-05-22	1.8000	1.8000	1.7500	1.7500	-3.846%	2	1,986	-39.429%
2026-05-20	1.8300	1.8300	1.8200	1.8200	-6.667%	2	1,985	-41.758%
2026-05-18	2.0100	2.0100	1.9500	1.9500	+5.978%	136	1,985	-45.641%
2026-05-15	1.8500	1.8500	1.8400	1.8400	+8.876%	127	1,985	-42.391%
2026-05-14	1.6900	1.6900	1.6900	1.6900	-0.588%	1	2,058	-37.278%
2026-05-11	1.7200	1.7200	1.7000	1.7000	-6.077%	31	2,058	-37.647%
2026-05-08	1.8100	1.8100	1.8100	1.8100	+0.556%	1	2,057	-41.436%
2026-05-06	1.8300	1.8300	1.8000	1.8000	-2.703%	2	2,058	-41.111%
2026-05-05	1.8300	1.8500	1.8300	1.8500	-1.596%	7	2,058	-42.703%
2026-05-04	1.9600	1.9600	1.8500	1.8800	-4.082%	28	2,060	-43.617%
2026-05-01	2.0000	2.0000	1.9600	1.9600	-13.656%	17	2,030	-45.918%
2026-04-29	2.2700	2.2700	2.2700	2.2700	+5.581%	250	2,030	-53.304%
2026-04-24	2.1200	2.1500	2.1200	2.1500	-1.376%	401	1,780	-50.698%
2026-04-23	2.1700	2.1800	2.1700	2.1800	+5.314%	2	1,379	-51.376%
2026-04-22	2.1200	2.1200	2.0700	2.0700	-10.390%	15	1,381	-48.792%
2026-04-21	2.3100	2.3100	2.3100	2.3100	-1.702%	1	1,370	-54.113%
2026-04-20	2.3500	2.3500	2.3500	2.3500	+4.444%	511	1,370	-54.894%
2026-04-17	2.2500	2.3000	2.1800	2.2500	-12.451%	19	859	-52.889%
2026-04-16	2.5700	2.5700	2.5700	2.5700	0.000%	1	856	-58.755%
2026-04-15	2.7300	2.7300	2.5700	2.5700	-2.281%	4	856	-58.755%
2026-04-14	2.6200	2.6500	2.5400	2.6300	-13.770%	59	857	-59.696%
2026-04-13	3.0500	3.0500	3.0500	3.0500	+7.018%	10	856	-65.246%
2026-04-10	2.8500	2.8500	2.8500	2.8500	-5.629%	1	846	-62.807%
2026-04-09	2.9500	3.0200	2.9500	3.0200	-0.984%	24	846	-64.901%
2026-04-08	3.1000	3.1000	3.0500	3.0500	-14.804%	22	844	-65.246%
2026-04-07	3.7500	3.7500	3.5800	3.5800	+3.768%	23	824	-70.391%
2026-04-06	3.5500	3.5800	3.4500	3.4500	-14.815%	66	804	-69.275%
2026-04-02	4.0500	4.0500	4.0500	4.0500	+6.021%	130	654	-73.827%
2026-04-01	3.8500	3.8500	3.7500	3.8200	-4.500%	10	654	-72.251%
2026-03-31	4.0000	4.1000	3.9900	4.0000	-1.961%	142	649	-73.500%
2026-03-30	4.0800	4.0800	4.0800	4.0800	-7.062%	2	567	-74.020%
2026-03-27	4.2500	4.3900	4.2500	4.3900	+10.302%	33	565	-75.854%
2026-03-26	3.8000	3.9800	3.7900	3.9800	+10.249%	33	549	-73.367%
2026-03-25	3.6100	3.6100	3.6100	3.6100	-0.551%	10	528	-70.637%
2026-03-23	3.6000	3.6300	3.6000	3.6300	-4.474%	24	533	-70.799%
2026-03-20	3.8000	3.8000	3.8000	3.8000	-2.564%	11	525	-72.105%
2026-03-19	3.9200	3.9200	3.9000	3.9000	+18.902%	2	525	-72.821%
2026-03-17	3.2800	3.2800	3.2800	3.2800	-2.090%	1	525	-67.683%
2026-03-16	3.5000	3.5000	3.3500	3.3500	-11.141%	46	525	-68.358%
2026-03-13	3.4500	3.7700	3.4500	3.7700	-3.333%	9	484	-71.883%
2026-03-12	3.9000	3.9000	3.9000	3.9000	-2.743%	1	485	-72.821%
2026-03-09	4.0700	4.0700	4.0100	4.0100	-5.201%	8	486	-73.566%
2026-03-06	4.1300	4.2300	4.1300	4.2300	+13.710%	9	557	-74.941%
2026-03-05	3.5900	3.7200	3.5900	3.7200	+9.412%	21	564	-71.505%
2026-03-04	3.5500	3.6100	3.4000	3.4000	-17.874%	40	564	-68.824%
2026-03-03	4.2800	4.2800	4.1400	4.1400	-4.167%	7	545	-74.396%
2026-02-27	4.4500	4.4500	4.3200	4.3200	+1.647%	4	543	-75.463%
2026-02-26	4.2100	4.2500	4.2100	4.2500	+7.595%	11	540	-75.059%
2026-02-25	4.1500	4.1500	3.9500	3.9500	-15.598%	71	540	-73.165%
2026-02-24	4.8300	4.8300	4.6800	4.6800	+12.771%	36	540	-77.350%
2026-02-20	4.1500	4.2200	4.1200	4.1500	-5.682%	16	539	-74.458%
2026-02-19	4.4500	4.4500	4.3200	4.4000	+0.917%	4	525	-75.909%
2026-02-18	4.3000	4.3600	4.0500	4.3600	+9.000%	62	525	-75.688%
2026-02-13	4.2100	4.2100	3.9700	4.0000	-14.347%	28	478	-73.500%
2026-02-12	4.3500	4.6700	4.3500	4.6700	+4.241%	27	478	-77.302%
2026-02-11	4.3500	4.7000	4.3500	4.4800	+5.412%	23	481	-76.339%
2026-02-10	4.2500	4.2500	4.2500	4.2500	+5.721%	1	468	-75.059%
2026-02-09	4.3200	4.3200	3.9500	4.0200	-2.427%	78	469	-73.632%
2026-02-06	4.5500	4.5500	4.0200	4.1200	-25.766%	77	500	-74.272%
2026-02-05	4.3200	5.5500	4.3200	5.5500	+50.000%	276	438	-80.901%
2026-02-04	3.6000	3.7000	3.5700	3.7000	+5.714%	29	306	-71.351%
2026-02-03	3.0500	3.5000	3.0500	3.5000	+14.754%	6	325	-69.714%
2026-02-02	3.0700	3.0700	2.9200	3.0500	+17.308%	21	325	-65.246%
2026-01-30	2.5900	2.6000	2.5900	2.6000	+4.000%	4	322	-59.231%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+16.279%	1	325	-57.600%
2026-01-27	2.1400	2.1500	2.1400	2.1500	+14.973%	60	329	-50.698%
2026-01-16	1.8500	1.8800	1.8300	1.8700	+4.469%	15	311	-43.316%
2026-01-15	1.8300	1.8500	1.7900	1.7900	0.000%	20	311	-40.782%
2026-01-14	1.7900	1.7900	1.7900	1.7900	-10.500%	20	300	-40.782%
2026-01-12	2.0000	2.0000	2.0000	2.0000	-6.977%	10	320	-47.000%
2026-01-09	2.1500	2.1500	2.1500	2.1500	-0.922%	2	315	-50.698%
2026-01-07	2.1900	2.2000	2.1700	2.1700	+3.828%	21	313	-51.152%
2026-01-05	2.1700	2.1700	2.0700	2.0900	-10.684%	167	292	-49.282%
2026-01-02	2.3500	2.3800	2.3400	2.3400	-4.490%	150	390	-54.701%
2025-12-31	2.4500	2.4500	2.4500	2.4500	-5.769%	22	219	-56.735%
2025-12-23	2.6000	2.6000	2.6000	2.6000	-5.109%	30	219	-59.231%
2025-12-16	2.7100	2.7500	2.7100	2.7400	-3.521%	27	189	-61.314%
2025-12-15	2.8400	2.8400	2.8400	2.8400	+12.698%	25	191	-62.676%
2025-12-12	2.4400	2.5200	2.4400	2.5200	-3.077%	4	166	-57.937%
2025-12-03	2.6000	2.6000	2.6000	2.6000	-8.772%	1	162	-59.231%
2025-12-02	2.8500	2.8500	2.8500	2.8500	+6.742%	1	161	-62.807%
2025-11-28	2.8300	2.8300	2.6700	2.6700	-6.969%	2	160	-60.300%
2025-11-26	2.8700	2.8700	2.8700	2.8700	-19.382%	12	148	-63.066%
2025-11-21	3.5000	3.5600	3.5000	3.5600	+14.839%	2	148	-70.225%
2025-11-19	2.8400	3.1000	2.8400	3.1000	+5.802%	3	148	-65.806%
2025-11-18	2.9000	2.9300	2.9000	2.9300	+4.643%	26	148	-63.823%
2025-11-17	2.8000	2.8000	2.8000	2.8000	+9.375%	1	123	-62.143%
2025-11-14	2.5600	2.5600	2.5600	2.5600	+12.775%	4	122	-58.594%
2025-11-06	2.2700	2.2700	2.2700	2.2700	-1.304%	1	122	-53.304%
2025-11-04	2.2200	2.3000	2.2200	2.3000	+8.491%	11	123	-53.913%
2025-11-03	2.1400	2.1400	2.1200	2.1200	-1.852%	11	111	-50.000%
2025-10-27	2.1600	2.1600	2.1600	2.1600	-15.953%	1	112	-50.926%
2025-10-20	2.5700	2.5700	2.5700	2.5700	+8.439%	1	112	-58.755%
2025-10-13	2.3400	2.3700	2.3400	2.3700	+1.717%	88	113	-55.274%
2025-10-10	2.3300	2.3300	2.3300	2.3300	+13.659%	1	134	-54.506%
2025-10-09	2.0500	2.0500	2.0500	2.0500	+1.485%	1	134	-48.293%
2025-10-08	2.0200	2.0200	2.0200	2.0200	+10.989%	1	133	-47.525%
2025-10-06	1.8200	1.8200	1.8200	1.8200	+2.247%	1	132	-41.758%
2025-10-03	1.7900	1.7900	1.7800	1.7800	-3.784%	2	131	-40.449%
2025-10-01	1.8500	1.8500	1.8500	1.8500	-5.612%	6	129	-42.703%
2025-09-26	1.9600	1.9600	1.9600	1.9600	+7.692%	44	123	-45.918%
2025-09-12	1.8200	1.8200	1.8200	1.8200	-6.667%	76	157	-41.758%
2025-09-03	1.9500	1.9500	1.9500	1.9500	-3.941%	1	89	-45.641%
2025-08-26	2.0300	2.0300	2.0300	2.0300	-1.456%	2	88	-47.783%
2025-08-21	2.0600	2.0600	2.0600	2.0600	+8.421%	4	88	-48.544%
2025-07-18	1.9000	1.9000	1.9000	1.9000	-5.000%	1	88	-44.211%
2025-07-15	2.0000	2.0000	2.0000	2.0000	-2.439%	1	88	-47.000%
2025-07-14	2.0500	2.0500	2.0500	2.0500	-13.136%	1	88	-48.293%
2025-07-08	2.3600	2.3600	2.3600	2.3600	-5.600%	6	88	-55.085%
2025-07-02	2.5000	2.5000	2.5000	2.5000	-11.661%	11	94	-57.600%
2025-06-09	2.8600	2.8600	2.8300	2.8300	-5.034%	7	104	-62.544%
2025-06-06	2.9800	2.9800	2.9800	2.9800	-3.247%	2	97	-64.430%
2025-06-05	3.0800	3.0800	3.0800	3.0800	+3.010%	1	97	-65.584%
2025-05-21	2.9900	2.9900	2.9900	2.9900	-9.394%	4	98	-64.548%
2025-05-16	3.3000	3.3000	3.3000	3.3000	0.000%	54	102	-67.879%
2025-05-14	3.2700	3.3500	3.2700	3.3000	-22.353%	10	107	-67.879%
2025-04-28	4.2500	4.2500	4.2500	4.2500	+1.190%	1	107	-75.059%
2025-04-25	4.2000	4.2000	4.2000	4.2000	-1.408%	2	106	-74.762%
2025-04-24	4.2600	4.2600	4.2600	4.2600	-4.270%	10	106	-75.117%
2025-04-22	4.5200	4.5200	4.4500	4.4500	-3.888%	4	106	-76.180%
2025-04-21	4.7200	4.7300	4.6200	4.6300	-4.536%	6	105	-77.106%
2025-04-17	4.9700	4.9700	4.8500	4.8500	+1.891%	4	105	-78.144%
2025-04-16	4.8400	4.8400	4.7600	4.7600	-0.833%	6	105	-77.731%
2025-04-15	4.9300	4.9300	4.8000	4.8000	-0.208%	4	105	-77.917%
2025-04-14	4.8900	4.8900	4.8100	4.8100	-6.238%	6	103	-77.963%
2025-04-11	5.1600	5.1700	5.1200	5.1300	-0.965%	10	103	-79.337%
2025-04-10	5.0800	5.1800	5.0800	5.1800	-9.756%	2	101	-79.537%
2025-04-09	5.8800	5.8800	5.7400	5.7400	+1.954%	4	101	-81.533%
2025-04-08	5.4800	5.6300	5.4800	5.6300	-1.228%	4	101	-81.172%
2025-04-07	5.7500	5.7500	5.7000	5.7000	+9.827%	20	102	-81.404%
2025-04-03	5.3300	5.3300	5.1900	5.1900	+3.800%	2	92	-79.576%
2025-04-01	5.0400	5.0400	5.0000	5.0000	+7.527%	2	92	-78.800%
2025-03-24	4.7400	4.7400	4.6500	4.6500	-5.102%	3	92	-77.204%
2025-03-05	4.8900	4.9000	4.8900	4.9000	-3.733%	10	92	-78.367%
2025-03-03	5.0900	5.0900	5.0900	5.0900	-4.323%	1	88	-79.175%
2025-02-28	5.3200	5.3200	5.3200	5.3200	+3.502%	10	88	-80.075%
2025-02-26	4.9000	5.1400	4.9000	5.1400	+22.381%	22	83	-79.377%
2025-02-21	4.2000	4.2000	4.2000	4.2000	-4.545%	10	81	-74.762%
2025-02-18	4.4000	4.4000	4.4000	4.4000	+5.516%	44	86	-75.909%
2025-02-14	4.1700	4.1700	4.1700	4.1700	-0.950%	4	43	-74.580%
2025-02-03	4.1800	4.2100	4.1800	4.2100	+3.695%	4	43	-74.822%
2025-01-24	4.0800	4.0800	4.0600	4.0600	-7.727%	8	43	-73.892%
2025-01-22	4.4300	4.4300	4.4000	4.4000	-11.824%	4	43	-75.909%
2025-01-15	4.9900	4.9900	4.9900	4.9900	-7.076%	10	41	-78.758%
2025-01-14	5.6000	5.6000	5.3200	5.3700	-7.414%	9	32	-80.261%
2025-01-03	5.8000	5.8000	5.8000	5.8000	-1.528%	2	28	-81.724%
2025-01-02	5.8900	5.8900	5.8900	5.8900	-5.000%	1	29	-82.003%
2024-12-26	6.2100	6.2100	6.2000	6.2000	-3.125%	2	29	-82.903%
2024-12-12	6.4000	6.4000	6.4000	6.4000	+0.156%	4	28	-83.438%
2024-12-05	6.3900	6.3900	6.3900	6.3900	-3.182%	1	24	-83.412%
2024-12-02	6.6000	6.6000	6.6000	6.6000	-17.500%	1	24	-83.939%
2024-11-26	7.8000	8.0000	7.8000	8.0000	+5.263%	5	23	-86.750%
2024-11-25	7.3500	7.6000	7.3500	7.6000	+0.930%	4	18	-86.053%
2024-11-20	7.3500	7.8000	7.2400	7.5300	0.000%	15	15	-85.923%

.dark-mode .q5kQl9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5kQl9{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P32IBIT Jan 15 2027 32.00 Put (IBIT270115P00032000)option OPRA

IBIT20270115P32
IBIT Jan 15 2027 32.00 Put (IBIT270115P00032000)
option OPRA