Dark

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

EOD

Aug 20, 2026

1.28-22.424%(-0.37)2,296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3100	1.3800	1.2400	1.2800	-22.424%	2,296	7,515	0.000%
2026-08-19	1.9600	1.9600	1.6300	1.6500	-20.290%	210	8,054	-22.424%
2026-08-18	2.0600	2.0700	2.0600	2.0700	-2.817%	4	8,052	-38.164%
2026-08-17	2.1400	2.1500	2.0700	2.1300	-7.792%	487	8,051	-39.906%
2026-08-14	2.3600	2.3600	2.2800	2.3100	-0.431%	33	7,688	-44.589%
2026-08-13	2.2700	2.3200	2.2700	2.3200	+1.754%	4	7,689	-44.828%
2026-08-12	2.3000	2.3300	2.2500	2.2800	-2.979%	72	7,692	-43.860%
2026-08-11	2.2700	2.3500	2.2700	2.3500	+3.524%	6	7,676	-45.532%
2026-08-10	2.1200	2.2800	2.1100	2.2700	+9.662%	339	7,677	-43.612%
2026-08-07	2.1400	2.1400	2.0700	2.0700	-3.721%	25	7,462	-38.164%
2026-08-06	2.1900	2.1900	2.1500	2.1500	+1.415%	18	7,439	-40.465%
2026-08-05	2.2200	2.2200	2.1000	2.1200	-4.933%	33	7,430	-39.623%
2026-08-04	2.2500	2.2800	2.2300	2.2300	-5.106%	79	7,434	-42.601%
2026-08-03	2.3500	2.3500	2.3500	2.3500	-5.622%	1	7,455	-45.532%
2026-07-31	2.4700	2.6400	2.4500	2.4900	+9.211%	48	7,456	-48.594%
2026-07-30	2.3400	2.3600	2.2700	2.2800	-5.394%	156	7,455	-43.860%
2026-07-29	2.4700	2.5300	2.4100	2.4100	-3.984%	97	7,460	-46.888%
2026-07-28	2.6500	2.6500	2.4800	2.5100	+8.190%	69	7,420	-49.004%
2026-07-27	2.4200	2.4200	2.3000	2.3200	-7.200%	47	7,426	-44.828%
2026-07-24	2.5000	2.5000	2.5000	2.5000	+2.041%	1	7,427	-48.800%
2026-07-23	2.4500	2.5100	2.4500	2.4500	+6.061%	30	7,427	-47.755%
2026-07-22	2.3500	2.3500	2.2600	2.3100	+0.435%	167	7,450	-44.589%
2026-07-21	2.2400	2.3100	2.2400	2.3000	-3.766%	39	7,461	-44.348%
2026-07-20	2.5800	2.5800	2.3900	2.3900	-9.125%	31	7,424	-46.444%
2026-07-17	2.8900	2.8900	2.5800	2.6300	+4.365%	103	7,415	-51.331%
2026-07-16	2.5800	2.5900	2.5200	2.5200	+1.205%	33	7,422	-49.206%
2026-07-15	2.5700	2.5700	2.4500	2.4900	-4.231%	68	7,447	-48.594%
2026-07-14	2.7500	2.7700	2.5500	2.6000	-14.191%	109	7,384	-50.769%
2026-07-13	3.0700	3.0700	3.0000	3.0300	+7.829%	26	7,379	-57.756%
2026-07-10	2.8600	2.8600	2.8000	2.8100	-5.068%	6	7,379	-54.448%
2026-07-09	3.0200	3.0200	2.9100	2.9600	-10.303%	40	7,384	-56.757%
2026-07-08	3.3000	3.3000	3.3000	3.3000	+15.789%	22	7,380	-61.212%
2026-07-07	3.0600	3.0600	2.8500	2.8500	-1.724%	60	7,378	-55.088%
2026-07-06	3.1200	3.1200	2.9000	2.9000	-14.454%	17	7,380	-55.862%
2026-07-02	3.2800	3.3900	3.2100	3.3900	-11.948%	189	7,398	-62.242%
2026-07-01	3.9500	3.9500	3.8500	3.8500	-1.282%	12	7,398	-66.753%
2026-06-30	3.9400	4.0500	3.8400	3.9000	+9.244%	203	7,386	-67.179%
2026-06-29	3.9300	3.9300	3.5200	3.5700	-9.620%	577	7,358	-64.146%
2026-06-26	4.1500	4.1500	3.7500	3.9500	-3.659%	327	7,480	-67.595%
2026-06-25	4.2500	4.3000	4.0000	4.1000	+3.797%	1,103	7,455	-68.780%
2026-06-24	3.4600	4.0200	3.4600	3.9500	+19.697%	502	6,646	-67.595%
2026-06-23	3.4200	3.4200	3.3000	3.3000	+17.438%	86	6,675	-61.212%
2026-06-22	2.9500	2.9500	2.8000	2.8100	-17.353%	21	6,680	-54.448%
2026-06-18	3.3000	3.4000	3.3000	3.4000	+11.475%	8	6,579	-62.353%
2026-06-17	2.8000	3.0500	2.7900	3.0500	+11.722%	137	6,579	-58.033%
2026-06-16	2.7500	2.7500	2.7000	2.7300	+3.019%	6	6,579	-53.114%
2026-06-15	2.7000	2.7500	2.6200	2.6500	-17.188%	160	6,580	-51.698%
2026-06-12	3.4400	3.4400	3.2000	3.2000	-15.789%	33	6,601	-60.000%
2026-06-10	3.8000	3.8000	3.8000	3.8000	+7.955%	4	6,601	-66.316%
2026-06-08	3.5700	3.5700	3.4500	3.5200	-21.778%	2,813	6,601	-63.636%
2026-06-05	3.8900	4.5500	3.8900	4.5000	+26.050%	440	4,020	-71.556%
2026-06-04	3.6000	3.6200	3.4500	3.5700	+11.912%	212	3,894	-64.146%
2026-06-03	2.9900	3.1900	2.9700	3.1900	+2.903%	6	3,928	-59.875%
2026-06-02	2.6200	3.1000	2.6200	3.1000	+29.167%	45	3,927	-58.710%
2026-06-01	2.3000	2.4000	2.3000	2.4000	+14.833%	16	3,922	-46.667%
2026-05-29	2.1200	2.1300	2.0900	2.0900	-7.111%	12	3,912	-38.756%
2026-05-28	2.3000	2.3000	2.2400	2.2500	+9.756%	12	3,912	-43.111%
2026-05-27	2.0700	2.0700	2.0500	2.0500	+3.015%	9	3,913	-37.561%
2026-05-26	1.9600	1.9900	1.9200	1.9900	-5.687%	11	3,913	-35.678%
2026-05-22	2.0500	2.1100	1.9900	2.1100	+2.927%	22	3,909	-39.336%
2026-05-21	2.0500	2.0500	2.0500	2.0500	-0.485%	1	3,909	-37.561%
2026-05-20	2.0500	2.0600	2.0500	2.0600	-5.069%	2	3,909	-37.864%
2026-05-19	2.1700	2.1700	2.1700	2.1700	+0.463%	1	3,869	-41.014%
2026-05-18	2.1500	2.2100	2.1500	2.1600	+16.129%	68	3,869	-40.741%
2026-05-14	1.8800	1.8800	1.8500	1.8600	-6.061%	24	3,869	-31.183%
2026-05-13	2.0000	2.0000	1.9800	1.9800	+0.508%	220	3,858	-35.354%
2026-05-12	1.9700	1.9700	1.9700	1.9700	+4.787%	1,000	3,858	-35.025%
2026-05-11	1.9400	1.9400	1.8800	1.8800	-7.389%	22	3,858	-31.915%
2026-05-07	2.0300	2.0300	2.0300	2.0300	+2.010%	3	3,864	-36.946%
2026-05-06	2.0000	2.0200	1.9900	1.9900	-1.970%	559	3,867	-35.678%
2026-05-05	2.0100	2.0300	2.0100	2.0300	-1.456%	48	3,874	-36.946%
2026-05-04	2.1900	2.1900	2.0600	2.0600	-6.364%	644	3,870	-37.864%
2026-05-01	2.1900	2.2100	2.1900	2.2000	-5.983%	34	4,158	-41.818%
2026-04-27	2.3400	2.3400	2.3400	2.3400	-0.847%	2	4,163	-45.299%
2026-04-24	2.3500	2.3700	2.3300	2.3600	+1.288%	24	4,165	-45.763%
2026-04-23	2.4000	2.4000	2.3300	2.3300	+1.747%	3	4,153	-45.064%
2026-04-22	2.3700	2.3700	2.2900	2.2900	-9.486%	23	4,151	-44.105%
2026-04-20	2.6600	2.6600	2.5300	2.5300	+2.016%	6	4,140	-49.407%
2026-04-17	2.6300	2.6600	2.4600	2.4800	-12.367%	133	4,139	-48.387%
2026-04-16	2.8200	2.8300	2.8200	2.8300	+1.799%	2	4,132	-54.770%
2026-04-15	2.8800	2.9500	2.7800	2.7800	-3.806%	84	4,132	-53.957%
2026-04-14	2.9200	2.9400	2.8400	2.8900	-5.246%	25	4,804	-55.709%
2026-04-13	3.3500	3.3500	3.0500	3.0500	-3.175%	20	4,798	-58.033%
2026-04-10	3.1500	3.1500	3.1500	3.1500	-10.511%	17	4,797	-59.365%
2026-04-08	3.5200	3.5200	3.5200	3.5200	-9.512%	14	4,786	-63.636%
2026-04-06	3.9200	3.9300	3.8100	3.8900	-6.490%	39	4,789	-67.095%
2026-04-01	4.1600	4.1600	4.1600	4.1600	-9.565%	3	4,803	-69.231%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+2.908%	25	4,803	-72.174%
2026-03-30	4.3500	4.4700	4.3500	4.4700	-6.289%	141	4,778	-71.365%
2026-03-27	4.7500	4.7700	4.7000	4.7700	+11.710%	1,832	4,721	-73.166%
2026-03-26	4.2300	4.2700	4.2300	4.2700	+9.769%	1,210	3,013	-70.023%
2026-03-25	3.9000	3.9000	3.8900	3.8900	-7.381%	3	2,331	-67.095%
2026-03-24	4.0500	4.2000	4.0500	4.2000	+5.000%	6	2,332	-69.524%
2026-03-23	3.9400	4.0000	3.9400	4.0000	-5.882%	10	2,327	-68.000%
2026-03-20	4.2500	4.2500	4.2500	4.2500	+3.659%	1	2,319	-69.882%
2026-03-19	4.2500	4.2500	4.1000	4.1000	+10.811%	13	2,319	-68.780%
2026-03-16	3.7000	3.7000	3.7000	3.7000	-2.632%	1	2,316	-65.405%
2026-03-13	3.8300	3.8300	3.7800	3.8000	-10.588%	30	2,317	-66.316%
2026-03-12	4.2500	4.2500	4.2500	4.2500	-4.709%	11	2,347	-69.882%
2026-03-09	4.4500	4.4700	4.4500	4.4600	+8.516%	7	2,418	-71.300%
2026-03-05	4.1000	4.1100	4.1000	4.1100	+9.019%	10	2,422	-68.856%
2026-03-04	3.9000	3.9500	3.7700	3.7700	-14.512%	14	2,424	-66.048%
2026-03-03	4.7100	4.7200	4.4100	4.4100	+3.037%	27	2,419	-70.975%
2026-03-02	4.2200	4.3000	4.2000	4.2800	-10.084%	52	2,421	-70.093%
2026-02-27	4.7800	4.7800	4.7200	4.7600	+9.931%	5	2,387	-73.109%
2026-02-25	4.5400	4.5400	4.3300	4.3300	-13.917%	17	2,382	-70.439%
2026-02-24	5.1200	5.1200	5.0300	5.0300	-3.083%	18	2,382	-74.553%
2026-02-23	4.8000	5.1900	4.8000	5.1900	+13.567%	7	2,378	-75.337%
2026-02-20	4.5500	4.5700	4.5200	4.5700	-3.178%	8	2,377	-71.991%
2026-02-19	4.7200	4.7200	4.7200	4.7200	-1.461%	1	2,377	-72.881%
2026-02-18	4.5500	4.7900	4.5500	4.7900	+9.611%	138	2,378	-73.278%
2026-02-13	4.5700	4.5700	4.3700	4.3700	-14.314%	107	2,357	-70.709%
2026-02-12	4.7500	5.1000	4.7500	5.1000	0.000%	2	2,357	-74.902%
2026-02-11	5.0000	5.1000	4.9800	5.1000	+9.677%	39	2,356	-74.902%
2026-02-10	4.7500	4.7500	4.6500	4.6500	+2.198%	59	2,367	-72.473%
2026-02-09	4.7500	4.7500	4.5500	4.5500	+1.111%	10	2,339	-71.868%
2026-02-06	4.5500	4.5500	4.5000	4.5000	-25.000%	42	2,339	-71.556%
2026-02-05	4.3500	6.0000	4.3500	6.0000	+52.672%	81	2,317	-78.667%
2026-02-04	3.8200	3.9300	3.8200	3.9300	+10.704%	2	2,258	-67.430%
2026-02-03	3.3500	3.9900	3.3500	3.5500	+5.655%	77	2,256	-63.944%
2026-02-02	3.3100	3.3600	3.1800	3.3600	+44.206%	28	2,179	-61.905%
2026-01-27	2.3000	2.3300	2.3000	2.3300	+4.955%	16	2,156	-45.064%
2026-01-23	2.1600	2.2200	2.1600	2.2200	-4.310%	4	2,170	-42.342%
2026-01-21	2.2200	2.3200	2.2200	2.3200	+18.367%	4	2,166	-44.828%
2026-01-14	1.9800	1.9800	1.9600	1.9600	-12.108%	2	2,162	-34.694%
2026-01-12	2.2300	2.2300	2.2300	2.2300	-6.695%	1	2,161	-42.601%
2026-01-07	2.3900	2.3900	2.3900	2.3900	+2.575%	10	2,161	-46.444%
2026-01-06	2.3100	2.3300	2.3100	2.3300	-1.688%	2,003	2,161	-45.064%
2026-01-05	2.3700	2.3700	2.3700	2.3700	-5.200%	18	167	-45.992%
2026-01-02	2.5000	2.5000	2.5000	2.5000	-6.716%	1	167	-48.800%
2025-12-31	2.6800	2.6800	2.6800	2.6800	+0.752%	100	150	-52.239%
2025-12-30	2.7100	2.7100	2.6600	2.6600	-5.674%	2	150	-51.880%
2025-12-26	2.8200	2.8200	2.8200	2.8200	-2.083%	10	150	-54.610%
2025-12-24	2.8800	2.8800	2.8800	2.8800	+2.857%	5	135	-55.556%
2025-12-22	2.7700	2.8000	2.7700	2.8000	-5.405%	3	135	-54.286%
2025-11-28	2.9600	2.9600	2.9600	2.9600	-5.128%	15	135	-56.757%
2025-11-26	3.1200	3.1200	3.1200	3.1200	-3.106%	15	127	-58.974%
2025-11-24	3.2200	3.2300	3.2200	3.2200	-11.781%	4	127	-60.248%
2025-11-21	3.7900	3.8000	3.6500	3.6500	+19.672%	19	131	-64.932%
2025-11-17	3.0500	3.0500	3.0500	3.0500	+8.156%	3	116	-58.033%
2025-11-14	2.8200	2.8200	2.8200	2.8200	+17.992%	19	119	-54.610%
2025-11-13	2.3900	2.3900	2.3900	2.3900	+0.844%	1	102	-46.444%
2025-11-12	2.3700	2.3700	2.3700	2.3700	-4.049%	1	102	-45.992%
2025-11-06	2.4700	2.4700	2.4700	2.4700	+6.466%	1	103	-48.178%
2025-10-27	2.3200	2.3200	2.3200	2.3200	-16.245%	1	103	-44.828%
2025-10-20	2.7700	2.7700	2.7700	2.7700	-4.483%	1	103	-53.791%
2025-10-16	2.9000	2.9000	2.9000	2.9000	+6.618%	1	102	-55.862%
2025-10-14	2.7200	2.7200	2.7200	2.7200	+15.254%	3	103	-52.941%
2025-10-10	2.3600	2.3600	2.3600	2.3600	+7.763%	1	103	-45.763%
2025-10-09	2.1900	2.1900	2.1900	2.1900	+0.459%	1	102	-41.553%
2025-10-07	2.1800	2.1800	2.1800	2.1800	+10.660%	1	101	-41.284%
2025-10-06	1.9700	1.9700	1.9700	1.9700	-6.635%	1	101	-35.025%
2025-09-26	2.1500	2.1500	2.1100	2.1100	+4.975%	2	100	-39.336%
2025-08-14	2.0100	2.0100	2.0100	2.0100	+7.487%	1	99	-36.318%
2025-08-12	1.8600	1.8700	1.8600	1.8700	-8.333%	6	98	-31.551%
2025-07-18	2.0500	2.0500	2.0400	2.0400	-17.409%	30	92	-37.255%
2025-07-09	2.4700	2.4700	2.4700	2.4700	-15.986%	1	92	-48.178%
2025-06-24	2.9400	2.9400	2.9400	2.9400	-14.035%	1	92	-56.463%
2025-05-20	3.4200	3.4200	3.4200	3.4200	-5.525%	1	92	-62.573%
2025-05-14	3.5100	3.6200	3.5100	3.6200	-5.974%	2	93	-64.641%
2025-05-08	3.8500	3.8500	3.8500	3.8500	-6.780%	30	93	-66.753%
2025-05-07	4.1300	4.1300	4.1300	4.1300	-8.222%	4	123	-69.007%
2025-04-29	4.5000	4.5000	4.5000	4.5000	-2.174%	2	125	-71.556%
2025-04-24	4.6000	4.6000	4.6000	4.6000	-5.930%	1	125	-72.174%
2025-04-22	4.8500	4.8900	4.8500	4.8900	-1.807%	30	126	-73.824%
2025-04-21	5.0900	5.0900	4.9800	4.9800	-5.143%	2	96	-74.297%
2025-04-17	5.3800	5.3800	5.2500	5.2500	+2.740%	2	96	-75.619%
2025-04-16	5.2400	5.2400	5.1100	5.1100	-1.161%	4	96	-74.951%
2025-04-15	5.2700	5.2700	5.1700	5.1700	-0.577%	2	96	-75.242%
2025-04-14	5.2700	5.2700	5.1300	5.2000	-6.977%	8	96	-75.385%
2025-04-11	5.6700	5.6700	5.5900	5.5900	+2.007%	8	96	-77.102%
2025-04-10	5.5900	5.5900	5.4800	5.4800	-2.143%	2	96	-76.642%
2025-04-09	6.3300	6.3300	5.5900	5.6000	-6.198%	7	96	-77.143%
2025-04-08	6.0900	6.0900	5.9700	5.9700	-0.995%	6	98	-78.559%
2025-04-07	6.1300	6.1300	6.0300	6.0300	+6.915%	2	98	-78.773%
2025-04-03	5.7600	5.7600	5.6400	5.6400	+10.588%	2	98	-77.305%
2025-04-02	5.2100	5.2200	5.1000	5.1000	-6.250%	4	98	-74.902%
2025-04-01	5.2600	5.4400	5.2600	5.4400	+5.631%	4	97	-76.471%
2025-03-24	5.1500	5.1500	5.1500	5.1500	-22.323%	1	98	-75.146%
2025-03-10	6.2900	6.6300	6.2900	6.6300	+27.500%	33	98	-80.694%
2025-03-05	5.2900	5.3200	5.2000	5.2000	-4.936%	16	87	-75.385%
2025-03-04	5.4000	5.4700	5.4000	5.4700	-2.321%	2	81	-76.600%
2025-02-26	5.4500	5.6000	5.4500	5.6000	+7.075%	40	81	-77.143%
2025-02-25	5.2300	5.2300	5.2300	5.2300	+10.571%	10	63	-75.526%
2025-02-24	4.7300	4.7300	4.7300	4.7300	+4.185%	10	63	-72.939%
2025-02-19	4.6200	4.6200	4.5400	4.5400	-0.220%	2	63	-71.806%
2025-02-18	4.5500	4.5500	4.5500	4.5500	-27.778%	1	62	-71.868%
2025-01-13	6.3000	6.3000	6.3000	6.3000	+5.000%	1	62	-79.683%
2025-01-06	6.0000	6.0000	6.0000	6.0000	-2.439%	2	62	-78.667%
2025-01-03	6.1500	6.1500	6.1500	6.1500	-12.143%	4	62	-79.187%
2024-12-20	7.0000	7.0000	7.0000	7.0000	+7.692%	3	60	-81.714%
2024-12-19	6.5000	6.5000	6.5000	6.5000	-9.471%	3	60	-80.308%
2024-12-09	6.9000	7.1800	6.9000	7.1800	+0.985%	13	57	-82.173%
2024-11-21	7.4000	7.4000	7.1100	7.1100	-13.504%	14	30	-81.997%
2024-11-20	8.2200	8.2200	8.2200	8.2200	0.000%	30	30	-84.428%

.dark-mode .pdPZr5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pdPZr5{ 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