Dark

IBIT20270115P33
IBIT Jan 15 2027 33.00 Put (IBIT270115P00033000)
option OPRA

EOD

Jul 1, 2026

3.85-1.282%(-0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.9500	3.9500	3.8500	3.8500	-1.282%	12	7,398	0.000%
2026-06-30	3.9400	4.0500	3.8400	3.9000	+9.244%	203	7,386	-1.282%
2026-06-29	3.9300	3.9300	3.5200	3.5700	-9.620%	577	7,358	+7.843%
2026-06-26	4.1500	4.1500	3.7500	3.9500	-3.659%	327	7,480	-2.532%
2026-06-25	4.2500	4.3000	4.0000	4.1000	+3.797%	1,103	7,455	-6.098%
2026-06-24	3.4600	4.0200	3.4600	3.9500	+19.697%	502	6,646	-2.532%
2026-06-23	3.4200	3.4200	3.3000	3.3000	+17.438%	86	6,675	+16.667%
2026-06-22	2.9500	2.9500	2.8000	2.8100	-17.353%	21	6,680	+37.011%
2026-06-18	3.3000	3.4000	3.3000	3.4000	+11.475%	8	6,579	+13.235%
2026-06-17	2.8000	3.0500	2.7900	3.0500	+11.722%	137	6,579	+26.230%
2026-06-16	2.7500	2.7500	2.7000	2.7300	+3.019%	6	6,579	+41.026%
2026-06-15	2.7000	2.7500	2.6200	2.6500	-17.188%	160	6,580	+45.283%
2026-06-12	3.4400	3.4400	3.2000	3.2000	-15.789%	33	6,601	+20.313%
2026-06-10	3.8000	3.8000	3.8000	3.8000	+7.955%	4	6,601	+1.316%
2026-06-08	3.5700	3.5700	3.4500	3.5200	-21.778%	2,813	6,601	+9.375%
2026-06-05	3.8900	4.5500	3.8900	4.5000	+26.050%	440	4,020	-14.444%
2026-06-04	3.6000	3.6200	3.4500	3.5700	+11.912%	212	3,894	+7.843%
2026-06-03	2.9900	3.1900	2.9700	3.1900	+2.903%	6	3,928	+20.690%
2026-06-02	2.6200	3.1000	2.6200	3.1000	+29.167%	45	3,927	+24.194%
2026-06-01	2.3000	2.4000	2.3000	2.4000	+14.833%	16	3,922	+60.417%
2026-05-29	2.1200	2.1300	2.0900	2.0900	-7.111%	12	3,912	+84.211%
2026-05-28	2.3000	2.3000	2.2400	2.2500	+9.756%	12	3,912	+71.111%
2026-05-27	2.0700	2.0700	2.0500	2.0500	+3.015%	9	3,913	+87.805%
2026-05-26	1.9600	1.9900	1.9200	1.9900	-5.687%	11	3,913	+93.467%
2026-05-22	2.0500	2.1100	1.9900	2.1100	+2.927%	22	3,909	+82.464%
2026-05-21	2.0500	2.0500	2.0500	2.0500	-0.485%	1	3,909	+87.805%
2026-05-20	2.0500	2.0600	2.0500	2.0600	-5.069%	2	3,909	+86.893%
2026-05-19	2.1700	2.1700	2.1700	2.1700	+0.463%	1	3,869	+77.419%
2026-05-18	2.1500	2.2100	2.1500	2.1600	+16.129%	68	3,869	+78.241%
2026-05-14	1.8800	1.8800	1.8500	1.8600	-6.061%	24	3,869	+106.989%
2026-05-13	2.0000	2.0000	1.9800	1.9800	+0.508%	220	3,858	+94.444%
2026-05-12	1.9700	1.9700	1.9700	1.9700	+4.787%	1,000	3,858	+95.431%
2026-05-11	1.9400	1.9400	1.8800	1.8800	-7.389%	22	3,858	+104.787%
2026-05-07	2.0300	2.0300	2.0300	2.0300	+2.010%	3	3,864	+89.655%
2026-05-06	2.0000	2.0200	1.9900	1.9900	-1.970%	559	3,867	+93.467%
2026-05-05	2.0100	2.0300	2.0100	2.0300	-1.456%	48	3,874	+89.655%
2026-05-04	2.1900	2.1900	2.0600	2.0600	-6.364%	644	3,870	+86.893%
2026-05-01	2.1900	2.2100	2.1900	2.2000	-5.983%	34	4,158	+75.000%
2026-04-27	2.3400	2.3400	2.3400	2.3400	-0.847%	2	4,163	+64.530%
2026-04-24	2.3500	2.3700	2.3300	2.3600	+1.288%	24	4,165	+63.136%
2026-04-23	2.4000	2.4000	2.3300	2.3300	+1.747%	3	4,153	+65.236%
2026-04-22	2.3700	2.3700	2.2900	2.2900	-9.486%	23	4,151	+68.122%
2026-04-20	2.6600	2.6600	2.5300	2.5300	+2.016%	6	4,140	+52.174%
2026-04-17	2.6300	2.6600	2.4600	2.4800	-12.367%	133	4,139	+55.242%
2026-04-16	2.8200	2.8300	2.8200	2.8300	+1.799%	2	4,132	+36.042%
2026-04-15	2.8800	2.9500	2.7800	2.7800	-3.806%	84	4,132	+38.489%
2026-04-14	2.9200	2.9400	2.8400	2.8900	-5.246%	25	4,804	+33.218%
2026-04-13	3.3500	3.3500	3.0500	3.0500	-3.175%	20	4,798	+26.230%
2026-04-10	3.1500	3.1500	3.1500	3.1500	-10.511%	17	4,797	+22.222%
2026-04-08	3.5200	3.5200	3.5200	3.5200	-9.512%	14	4,786	+9.375%
2026-04-06	3.9200	3.9300	3.8100	3.8900	-6.490%	39	4,789	-1.028%
2026-04-01	4.1600	4.1600	4.1600	4.1600	-9.565%	3	4,803	-7.452%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+2.908%	25	4,803	-16.304%
2026-03-30	4.3500	4.4700	4.3500	4.4700	-6.289%	141	4,778	-13.870%
2026-03-27	4.7500	4.7700	4.7000	4.7700	+11.710%	1,832	4,721	-19.287%
2026-03-26	4.2300	4.2700	4.2300	4.2700	+9.769%	1,210	3,013	-9.836%
2026-03-25	3.9000	3.9000	3.8900	3.8900	-7.381%	3	2,331	-1.028%
2026-03-24	4.0500	4.2000	4.0500	4.2000	+5.000%	6	2,332	-8.333%
2026-03-23	3.9400	4.0000	3.9400	4.0000	-5.882%	10	2,327	-3.750%
2026-03-20	4.2500	4.2500	4.2500	4.2500	+3.659%	1	2,319	-9.412%
2026-03-19	4.2500	4.2500	4.1000	4.1000	+10.811%	13	2,319	-6.098%
2026-03-16	3.7000	3.7000	3.7000	3.7000	-2.632%	1	2,316	+4.054%
2026-03-13	3.8300	3.8300	3.7800	3.8000	-10.588%	30	2,317	+1.316%
2026-03-12	4.2500	4.2500	4.2500	4.2500	-4.709%	11	2,347	-9.412%
2026-03-09	4.4500	4.4700	4.4500	4.4600	+8.516%	7	2,418	-13.677%
2026-03-05	4.1000	4.1100	4.1000	4.1100	+9.019%	10	2,422	-6.326%
2026-03-04	3.9000	3.9500	3.7700	3.7700	-14.512%	14	2,424	+2.122%
2026-03-03	4.7100	4.7200	4.4100	4.4100	+3.037%	27	2,419	-12.698%
2026-03-02	4.2200	4.3000	4.2000	4.2800	-10.084%	52	2,421	-10.047%
2026-02-27	4.7800	4.7800	4.7200	4.7600	+9.931%	5	2,387	-19.118%
2026-02-25	4.5400	4.5400	4.3300	4.3300	-13.917%	17	2,382	-11.085%
2026-02-24	5.1200	5.1200	5.0300	5.0300	-3.083%	18	2,382	-23.459%
2026-02-23	4.8000	5.1900	4.8000	5.1900	+13.567%	7	2,378	-25.819%
2026-02-20	4.5500	4.5700	4.5200	4.5700	-3.178%	8	2,377	-15.755%
2026-02-19	4.7200	4.7200	4.7200	4.7200	-1.461%	1	2,377	-18.432%
2026-02-18	4.5500	4.7900	4.5500	4.7900	+9.611%	138	2,378	-19.624%
2026-02-13	4.5700	4.5700	4.3700	4.3700	-14.314%	107	2,357	-11.899%
2026-02-12	4.7500	5.1000	4.7500	5.1000	0.000%	2	2,357	-24.510%
2026-02-11	5.0000	5.1000	4.9800	5.1000	+9.677%	39	2,356	-24.510%
2026-02-10	4.7500	4.7500	4.6500	4.6500	+2.198%	59	2,367	-17.204%
2026-02-09	4.7500	4.7500	4.5500	4.5500	+1.111%	10	2,339	-15.385%
2026-02-06	4.5500	4.5500	4.5000	4.5000	-25.000%	42	2,339	-14.444%
2026-02-05	4.3500	6.0000	4.3500	6.0000	+52.672%	81	2,317	-35.833%
2026-02-04	3.8200	3.9300	3.8200	3.9300	+10.704%	2	2,258	-2.036%
2026-02-03	3.3500	3.9900	3.3500	3.5500	+5.655%	77	2,256	+8.451%
2026-02-02	3.3100	3.3600	3.1800	3.3600	+44.206%	28	2,179	+14.583%
2026-01-27	2.3000	2.3300	2.3000	2.3300	+4.955%	16	2,156	+65.236%
2026-01-23	2.1600	2.2200	2.1600	2.2200	-4.310%	4	2,170	+73.423%
2026-01-21	2.2200	2.3200	2.2200	2.3200	+18.367%	4	2,166	+65.948%
2026-01-14	1.9800	1.9800	1.9600	1.9600	-12.108%	2	2,162	+96.429%
2026-01-12	2.2300	2.2300	2.2300	2.2300	-6.695%	1	2,161	+72.646%
2026-01-07	2.3900	2.3900	2.3900	2.3900	+2.575%	10	2,161	+61.088%
2026-01-06	2.3100	2.3300	2.3100	2.3300	-1.688%	2,003	2,161	+65.236%
2026-01-05	2.3700	2.3700	2.3700	2.3700	-5.200%	18	167	+62.447%
2026-01-02	2.5000	2.5000	2.5000	2.5000	-6.716%	1	167	+54.000%
2025-12-31	2.6800	2.6800	2.6800	2.6800	+0.752%	100	150	+43.657%
2025-12-30	2.7100	2.7100	2.6600	2.6600	-5.674%	2	150	+44.737%
2025-12-26	2.8200	2.8200	2.8200	2.8200	-2.083%	10	150	+36.525%
2025-12-24	2.8800	2.8800	2.8800	2.8800	+2.857%	5	135	+33.681%
2025-12-22	2.7700	2.8000	2.7700	2.8000	-5.405%	3	135	+37.500%
2025-11-28	2.9600	2.9600	2.9600	2.9600	-5.128%	15	135	+30.068%
2025-11-26	3.1200	3.1200	3.1200	3.1200	-3.106%	15	127	+23.397%
2025-11-24	3.2200	3.2300	3.2200	3.2200	-11.781%	4	127	+19.565%
2025-11-21	3.7900	3.8000	3.6500	3.6500	+19.672%	19	131	+5.479%
2025-11-17	3.0500	3.0500	3.0500	3.0500	+8.156%	3	116	+26.230%
2025-11-14	2.8200	2.8200	2.8200	2.8200	+17.992%	19	119	+36.525%
2025-11-13	2.3900	2.3900	2.3900	2.3900	+0.844%	1	102	+61.088%
2025-11-12	2.3700	2.3700	2.3700	2.3700	-4.049%	1	102	+62.447%
2025-11-06	2.4700	2.4700	2.4700	2.4700	+6.466%	1	103	+55.870%
2025-10-27	2.3200	2.3200	2.3200	2.3200	-16.245%	1	103	+65.948%
2025-10-20	2.7700	2.7700	2.7700	2.7700	-4.483%	1	103	+38.989%
2025-10-16	2.9000	2.9000	2.9000	2.9000	+6.618%	1	102	+32.759%
2025-10-14	2.7200	2.7200	2.7200	2.7200	+15.254%	3	103	+41.544%
2025-10-10	2.3600	2.3600	2.3600	2.3600	+7.763%	1	103	+63.136%
2025-10-09	2.1900	2.1900	2.1900	2.1900	+0.459%	1	102	+75.799%
2025-10-07	2.1800	2.1800	2.1800	2.1800	+10.660%	1	101	+76.606%
2025-10-06	1.9700	1.9700	1.9700	1.9700	-6.635%	1	101	+95.431%
2025-09-26	2.1500	2.1500	2.1100	2.1100	+4.975%	2	100	+82.464%
2025-08-14	2.0100	2.0100	2.0100	2.0100	+7.487%	1	99	+91.542%
2025-08-12	1.8600	1.8700	1.8600	1.8700	-8.333%	6	98	+105.882%
2025-07-18	2.0500	2.0500	2.0400	2.0400	-17.409%	30	92	+88.725%
2025-07-09	2.4700	2.4700	2.4700	2.4700	-15.986%	1	92	+55.870%
2025-06-24	2.9400	2.9400	2.9400	2.9400	-14.035%	1	92	+30.952%
2025-05-20	3.4200	3.4200	3.4200	3.4200	-5.525%	1	92	+12.573%
2025-05-14	3.5100	3.6200	3.5100	3.6200	-5.974%	2	93	+6.354%
2025-05-08	3.8500	3.8500	3.8500	3.8500	-6.780%	30	93	0.000%
2025-05-07	4.1300	4.1300	4.1300	4.1300	-8.222%	4	123	-6.780%
2025-04-29	4.5000	4.5000	4.5000	4.5000	-2.174%	2	125	-14.444%
2025-04-24	4.6000	4.6000	4.6000	4.6000	-5.930%	1	125	-16.304%
2025-04-22	4.8500	4.8900	4.8500	4.8900	-1.807%	30	126	-21.268%
2025-04-21	5.0900	5.0900	4.9800	4.9800	-5.143%	2	96	-22.691%
2025-04-17	5.3800	5.3800	5.2500	5.2500	+2.740%	2	96	-26.667%
2025-04-16	5.2400	5.2400	5.1100	5.1100	-1.161%	4	96	-24.658%
2025-04-15	5.2700	5.2700	5.1700	5.1700	-0.577%	2	96	-25.532%
2025-04-14	5.2700	5.2700	5.1300	5.2000	-6.977%	8	96	-25.962%
2025-04-11	5.6700	5.6700	5.5900	5.5900	+2.007%	8	96	-31.127%
2025-04-10	5.5900	5.5900	5.4800	5.4800	-2.143%	2	96	-29.745%
2025-04-09	6.3300	6.3300	5.5900	5.6000	-6.198%	7	96	-31.250%
2025-04-08	6.0900	6.0900	5.9700	5.9700	-0.995%	6	98	-35.511%
2025-04-07	6.1300	6.1300	6.0300	6.0300	+6.915%	2	98	-36.153%
2025-04-03	5.7600	5.7600	5.6400	5.6400	+10.588%	2	98	-31.738%
2025-04-02	5.2100	5.2200	5.1000	5.1000	-6.250%	4	98	-24.510%
2025-04-01	5.2600	5.4400	5.2600	5.4400	+5.631%	4	97	-29.228%
2025-03-24	5.1500	5.1500	5.1500	5.1500	-22.323%	1	98	-25.243%
2025-03-10	6.2900	6.6300	6.2900	6.6300	+27.500%	33	98	-41.931%
2025-03-05	5.2900	5.3200	5.2000	5.2000	-4.936%	16	87	-25.962%
2025-03-04	5.4000	5.4700	5.4000	5.4700	-2.321%	2	81	-29.616%
2025-02-26	5.4500	5.6000	5.4500	5.6000	+7.075%	40	81	-31.250%
2025-02-25	5.2300	5.2300	5.2300	5.2300	+10.571%	10	63	-26.386%
2025-02-24	4.7300	4.7300	4.7300	4.7300	+4.185%	10	63	-18.605%
2025-02-19	4.6200	4.6200	4.5400	4.5400	-0.220%	2	63	-15.198%
2025-02-18	4.5500	4.5500	4.5500	4.5500	-27.778%	1	62	-15.385%
2025-01-13	6.3000	6.3000	6.3000	6.3000	+5.000%	1	62	-38.889%
2025-01-06	6.0000	6.0000	6.0000	6.0000	-2.439%	2	62	-35.833%
2025-01-03	6.1500	6.1500	6.1500	6.1500	-12.143%	4	62	-37.398%
2024-12-20	7.0000	7.0000	7.0000	7.0000	+7.692%	3	60	-45.000%
2024-12-19	6.5000	6.5000	6.5000	6.5000	-9.471%	3	60	-40.769%
2024-12-09	6.9000	7.1800	6.9000	7.1800	+0.985%	13	57	-46.379%
2024-11-21	7.4000	7.4000	7.1100	7.1100	-13.504%	14	30	-45.851%
2024-11-20	8.2200	8.2200	8.2200	8.2200	0.000%	30	30	-53.163%

.dark-mode .m20YT6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m20YT6{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P33IBIT Jan 15 2027 33.00 Put (IBIT270115P00033000)option OPRA

IBIT20270115P33
IBIT Jan 15 2027 33.00 Put (IBIT270115P00033000)
option OPRA