Dark

IBIT20270115P34
IBIT Jan 15 2027 34.00 Put (IBIT270115P00034000)
option OPRA

EOD

Jul 1, 2026

4.10-7.240%(-0.32)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.2000	4.2000	4.0500	4.1000	-7.240%	54	18,368	0.000%
2026-06-30	4.5500	4.5500	4.4000	4.4200	+9.136%	55	18,351	-7.240%
2026-06-29	4.4000	4.4000	4.0500	4.0500	-5.594%	358	18,405	+1.235%
2026-06-26	4.5000	4.5000	4.2000	4.2900	-5.507%	179	18,226	-4.429%
2026-06-25	4.2700	4.7000	4.2700	4.5400	+4.368%	2,042	18,204	-9.692%
2026-06-24	3.9100	4.5400	3.9100	4.3500	+16.000%	1,275	16,482	-5.747%
2026-06-23	3.7500	3.7500	3.7500	3.7500	+11.607%	42	16,329	+9.333%
2026-06-22	3.3000	3.3600	3.1500	3.3600	-11.579%	63	16,329	+22.024%
2026-06-18	3.4500	3.9000	3.3900	3.8000	+11.765%	89	16,181	+7.895%
2026-06-17	3.2000	3.4300	3.1600	3.4000	+7.937%	381	16,181	+20.588%
2026-06-16	3.2500	3.2500	3.0800	3.1500	+4.651%	78	16,181	+30.159%
2026-06-15	3.1500	3.1500	2.9600	3.0100	-17.534%	56	16,113	+36.213%
2026-06-12	3.8500	3.8500	3.6500	3.6500	-3.439%	101	16,112	+12.329%
2026-06-11	4.0500	4.0500	3.7800	3.7800	-8.916%	55	16,012	+8.466%
2026-06-10	4.3000	4.3000	4.1500	4.1500	-5.251%	14	16,040	-1.205%
2026-06-09	4.1000	4.3800	4.1000	4.3800	+10.886%	13	16,040	-6.393%
2026-06-08	3.9900	4.0000	3.8500	3.9500	-18.724%	52	16,049	+3.797%
2026-06-05	4.3500	5.0500	4.3500	4.8600	+22.727%	586	16,029	-15.638%
2026-06-04	3.9500	4.0800	3.9200	3.9600	+10.000%	102	16,012	+3.535%
2026-06-03	3.4000	3.6000	3.4000	3.6000	+5.882%	46	16,006	+13.889%
2026-06-02	2.8400	3.4000	2.8400	3.4000	+44.068%	115	16,024	+20.588%
2026-05-29	2.3600	2.3600	2.3600	2.3600	-4.065%	1	16,026	+73.729%
2026-05-28	2.4600	2.4600	2.4600	2.4600	+6.034%	10	16,027	+66.667%
2026-05-27	2.3200	2.3200	2.3200	2.3200	+5.455%	1	16,027	+76.724%
2026-05-26	2.2000	2.2000	2.2000	2.2000	-3.930%	1	16,027	+86.364%
2026-05-22	2.2900	2.2900	2.2900	2.2900	0.000%	1	16,027	+79.039%
2026-05-20	2.2900	2.2900	2.2900	2.2900	-2.966%	10	16,026	+79.039%
2026-05-19	2.3600	2.3600	2.3600	2.3600	+4.889%	2	16,037	+73.729%
2026-05-15	2.2200	2.2500	2.2200	2.2500	+7.143%	11	16,037	+82.222%
2026-05-11	2.2000	2.2000	2.1000	2.1000	-7.489%	3	16,047	+95.238%
2026-05-07	2.2700	2.2700	2.2700	2.2700	+3.653%	9	16,047	+80.617%
2026-05-06	2.2000	2.2000	2.1900	2.1900	-3.097%	2	16,044	+87.215%
2026-05-05	2.2400	2.2600	2.2400	2.2600	-3.830%	2,991	16,044	+81.416%
2026-05-04	2.3500	2.3500	2.3500	2.3500	-2.893%	10	18,304	+74.468%
2026-05-01	2.4000	2.4200	2.4000	2.4200	-7.280%	8	18,304	+69.421%
2026-04-30	2.6100	2.6100	2.6100	2.6100	-4.044%	100	18,304	+57.088%
2026-04-29	2.6200	2.7300	2.6200	2.7200	+1.115%	82	18,404	+50.735%
2026-04-28	2.7000	2.7100	2.6900	2.6900	+2.281%	221	18,424	+52.416%
2026-04-27	2.5900	2.6300	2.5900	2.6300	+1.544%	10	18,309	+55.894%
2026-04-24	2.5900	2.5900	2.5900	2.5900	-1.145%	1	18,315	+58.301%
2026-04-23	2.6400	2.6400	2.6200	2.6200	+1.550%	2	18,315	+56.489%
2026-04-22	2.5800	2.5800	2.5800	2.5800	-9.155%	5	18,315	+58.915%
2026-04-21	2.8400	2.8400	2.8400	2.8400	-2.740%	3	18,311	+44.366%
2026-04-20	2.9200	2.9200	2.9200	2.9200	+7.353%	1	18,310	+40.411%
2026-04-17	2.7500	2.7500	2.7100	2.7200	-13.651%	63	18,310	+50.735%
2026-04-16	3.1000	3.2000	3.1000	3.1500	-0.316%	5	18,371	+30.159%
2026-04-15	3.1700	3.1900	3.1500	3.1600	+0.958%	5	18,368	+29.747%
2026-04-14	3.2000	3.2000	3.0600	3.1300	-10.571%	15	18,367	+30.990%
2026-04-13	3.6500	3.7100	3.5000	3.5000	+3.245%	10	18,373	+17.143%
2026-04-10	3.5500	3.5500	3.3900	3.3900	-4.775%	16	18,377	+20.944%
2026-04-09	3.6500	3.6500	3.5600	3.5600	-5.067%	27	18,377	+15.169%
2026-04-08	3.8000	3.8000	3.7500	3.7500	-15.158%	13	18,377	+9.333%
2026-04-07	4.4200	4.4200	4.4200	4.4200	+4.245%	1	18,367	-7.240%
2026-04-06	4.3500	4.3500	4.1600	4.2400	-14.688%	23	18,367	-3.302%
2026-04-02	4.9700	4.9700	4.9700	4.9700	+6.882%	1	18,377	-17.505%
2026-04-01	4.6400	4.6500	4.5300	4.6500	-3.125%	8	18,377	-11.828%
2026-03-30	4.7500	4.8000	4.7500	4.8000	-4.950%	4	18,382	-14.583%
2026-03-27	5.0200	5.1700	5.0200	5.0500	+7.447%	20	18,380	-18.812%
2026-03-26	4.5200	4.7000	4.5200	4.7000	+11.374%	11	18,370	-12.766%
2026-03-25	4.2200	4.2200	4.2200	4.2200	-7.860%	1	18,370	-2.844%
2026-03-19	4.6200	4.6200	4.5800	4.5800	+7.765%	5	18,369	-10.480%
2026-03-18	4.2300	4.2500	4.2300	4.2500	+8.418%	2	18,364	-3.529%
2026-03-17	3.9200	3.9200	3.9200	3.9200	-2.970%	1	18,364	+4.592%
2026-03-16	4.0700	4.1000	4.0400	4.0400	-3.118%	24	18,364	+1.485%
2026-03-13	4.1600	4.1700	4.1500	4.1700	-8.352%	6	18,370	-1.679%
2026-03-12	4.7000	4.7000	4.5500	4.5500	+0.887%	81	18,370	-9.890%
2026-03-11	4.4800	4.5100	4.4500	4.5100	-1.743%	4	18,361	-9.091%
2026-03-10	4.5900	4.5900	4.5900	4.5900	-3.368%	1	18,361	-10.675%
2026-03-09	4.8500	4.9000	4.7400	4.7500	-5.000%	8	18,360	-13.684%
2026-03-06	5.0000	5.0000	5.0000	5.0000	+22.249%	1	18,358	-18.000%
2026-03-04	4.1100	4.1100	4.0900	4.0900	-20.117%	2	18,358	+0.244%
2026-03-03	5.1200	5.1200	5.1200	5.1200	+8.936%	1	18,359	-19.922%
2026-03-02	4.7000	4.7000	4.7000	4.7000	-9.615%	1	18,359	-12.766%
2026-02-27	5.2000	5.2000	5.2000	5.2000	+4.000%	20	18,360	-21.154%
2026-02-26	5.0000	5.0000	4.9500	5.0000	+3.093%	835	18,340	-18.000%
2026-02-25	5.1400	5.1400	4.8500	4.8500	-11.818%	10	18,920	-15.464%
2026-02-24	5.8500	5.8500	5.5000	5.5000	+0.182%	113	18,920	-25.455%
2026-02-23	5.2200	5.4900	5.2200	5.4900	+5.985%	11	18,901	-25.319%
2026-02-18	5.0500	5.1800	5.0500	5.1800	+3.600%	62	18,891	-20.849%
2026-02-17	4.9800	5.0000	4.9800	5.0000	+1.010%	30	18,832	-18.000%
2026-02-13	4.9500	4.9500	4.9500	4.9500	-9.174%	1	18,824	-17.172%
2026-02-12	5.1500	5.5200	5.1500	5.4500	+4.406%	943	18,824	-24.771%
2026-02-11	5.5000	5.5000	5.2200	5.2200	+3.777%	5	17,904	-21.456%
2026-02-10	5.0000	5.2000	4.9000	5.0300	+5.895%	52	17,905	-18.489%
2026-02-09	5.0800	5.1200	4.7500	4.7500	-2.062%	15,546	17,887	-13.684%
2026-02-06	5.3000	5.3000	4.8500	4.8500	-23.622%	4	20,383	-15.464%
2026-02-05	4.8500	6.3500	4.8500	6.3500	+44.318%	36	20,382	-35.433%
2026-02-04	4.2700	4.5000	4.2700	4.4000	+12.821%	33	20,391	-6.818%
2026-02-03	3.9000	3.9000	3.9000	3.9000	+9.859%	1	20,375	+5.128%
2026-02-02	3.5200	3.5500	3.5200	3.5500	+12.698%	6	20,374	+15.493%
2026-01-30	3.0800	3.1500	3.0800	3.1500	+5.000%	5	20,374	+30.159%
2026-01-29	3.0100	3.0100	2.9400	3.0000	+17.188%	21	20,373	+36.667%
2026-01-28	2.5600	2.5600	2.5600	2.5600	0.000%	1	20,354	+60.156%
2026-01-26	2.5600	2.5600	2.5600	2.5600	+5.350%	53	20,353	+60.156%
2026-01-22	2.4700	2.4700	2.4300	2.4300	-5.447%	4	20,323	+68.724%
2026-01-21	2.4700	2.5700	2.4700	2.5700	+2.800%	3	20,322	+59.533%
2026-01-20	2.5000	2.5000	2.5000	2.5000	+19.048%	1	20,322	+64.000%
2026-01-15	2.1500	2.1500	2.1000	2.1000	-1.408%	4	20,322	+95.238%
2026-01-14	2.1300	2.1600	2.1300	2.1300	-5.752%	157	20,325	+92.488%
2026-01-13	2.3300	2.3300	2.2600	2.2600	-6.996%	4	20,322	+81.416%
2026-01-12	2.4300	2.4300	2.4300	2.4300	-5.078%	1	20,323	+68.724%
2026-01-09	2.6000	2.6000	2.5600	2.5600	-3.759%	62	20,323	+60.156%
2026-01-08	2.7000	2.7000	2.6600	2.6600	+9.016%	2	20,264	+54.135%
2026-01-05	2.6600	2.6600	2.4400	2.4400	-8.955%	91	20,264	+68.033%
2026-01-02	2.6800	2.6800	2.6800	2.6800	-10.963%	1	20,271	+52.985%
2025-12-29	3.0100	3.0100	3.0100	3.0100	-2.903%	2	20,271	+36.213%
2025-12-26	3.1000	3.1200	3.1000	3.1000	0.000%	5	20,271	+32.258%
2025-12-24	3.1200	3.1200	3.0700	3.1000	+1.639%	4	20,271	+32.258%
2025-12-23	3.0900	3.1200	3.0500	3.0500	0.000%	7	20,271	+34.426%
2025-12-22	3.0500	3.0500	3.0500	3.0500	-8.955%	3	20,271	+34.426%
2025-12-18	3.3500	3.3500	3.3500	3.3500	+1.208%	1	20,271	+22.388%
2025-12-17	3.2800	3.3100	3.2800	3.3100	+0.303%	2	20,271	+23.867%
2025-12-16	3.2400	3.3000	3.1900	3.3000	-0.901%	103	20,271	+24.242%
2025-12-15	3.3500	3.3500	3.3300	3.3300	+11.000%	100	20,320	+23.123%
2025-12-12	2.8000	3.0000	2.8000	3.0000	-3.226%	10	20,320	+36.667%
2025-12-11	3.1000	3.1000	3.1000	3.1000	+8.772%	600	20,315	+32.258%
2025-12-10	2.8000	2.8500	2.8000	2.8500	-8.065%	5	20,388	+43.860%
2025-12-08	3.1000	3.1000	3.1000	3.1000	-2.821%	10	20,388	+32.258%
2025-12-05	3.2300	3.2300	3.1900	3.1900	+6.333%	5	20,378	+28.527%
2025-12-04	3.0500	3.0500	3.0000	3.0000	-6.250%	2	20,377	+36.667%
2025-12-02	3.4300	3.4300	3.1900	3.2000	-13.514%	8	20,377	+28.125%
2025-12-01	3.7500	3.7500	3.7000	3.7000	+0.543%	5	20,377	+10.811%
2025-11-26	3.6500	3.6800	3.6500	3.6800	+2.222%	1,000	20,610	+11.413%
2025-11-25	3.6000	3.6000	3.6000	3.6000	+2.857%	1	20,610	+13.889%
2025-11-24	3.8500	3.8500	3.5000	3.5000	-9.091%	12	20,610	+17.143%
2025-11-21	3.8500	3.8500	3.8500	3.8500	+2.667%	400	20,609	+6.494%
2025-11-20	3.7000	3.7500	3.7000	3.7500	+2.740%	7	20,609	+9.333%
2025-11-19	3.6500	3.6500	3.6500	3.6500	+14.063%	1,915	20,616	+12.329%
2025-11-18	3.2800	3.3500	3.2000	3.2000	-3.030%	7	18,701	+28.125%
2025-11-17	3.1000	3.3000	2.9500	3.3000	+8.197%	121	18,696	+24.242%
2025-11-14	3.0200	3.0500	3.0200	3.0500	+17.308%	58	18,647	+34.426%
2025-11-13	2.6000	2.6000	2.6000	2.6000	+1.563%	3	18,590	+57.692%
2025-11-11	2.5600	2.5600	2.5600	2.5600	-1.538%	1	18,594	+60.156%
2025-11-07	2.7900	2.7900	2.6000	2.6000	-0.763%	4	18,594	+57.692%
2025-11-06	2.6200	2.6200	2.6200	2.6200	-6.762%	3	18,596	+56.489%
2025-11-04	2.6300	2.8100	2.6300	2.8100	+13.765%	2	18,593	+45.907%
2025-11-03	2.4700	2.4700	2.4700	2.4700	0.000%	37	18,555	+65.992%
2025-10-31	2.4700	2.4700	2.4700	2.4700	+3.782%	1	18,555	+65.992%
2025-10-28	2.4000	2.4200	2.3800	2.3800	-4.032%	8,267	18,555	+72.269%
2025-10-27	2.5100	2.5100	2.4800	2.4800	-20.000%	100	24,834	+65.323%
2025-10-23	3.1000	3.1000	3.1000	3.1000	-1.587%	1	24,834	+32.258%
2025-10-22	3.1600	3.1600	3.1500	3.1500	+7.877%	6	24,833	+30.159%
2025-10-21	3.1000	3.1000	2.9000	2.9200	-1.684%	222	24,832	+40.411%
2025-10-20	2.9700	2.9700	2.9700	2.9700	+3.125%	55	24,791	+38.047%
2025-10-15	2.8900	2.8900	2.8700	2.8800	-0.690%	229	24,791	+42.361%
2025-10-14	2.9700	3.0000	2.8700	2.9000	+23.404%	10,496	24,791	+41.379%
2025-10-09	2.3500	2.3500	2.3500	2.3500	+15.196%	1	14,754	+74.468%
2025-10-03	2.0400	2.0400	2.0400	2.0400	-4.673%	2	14,754	+100.980%
2025-10-01	2.1500	2.1500	2.1400	2.1400	-2.283%	60	14,756	+91.589%
2025-09-30	2.1900	2.1900	2.1900	2.1900	-5.603%	77	14,764	+87.215%
2025-09-25	2.3800	2.3800	2.3200	2.3200	+8.411%	243	14,764	+76.724%
2025-09-24	2.1600	2.1600	2.1400	2.1400	+7.538%	309	14,764	+91.589%
2025-09-18	1.9900	1.9900	1.9900	1.9900	-3.865%	1	14,764	+106.030%
2025-09-12	2.0700	2.0700	2.0700	2.0700	-3.271%	2	14,765	+98.068%
2025-09-11	2.0900	2.1400	2.0900	2.1400	-5.727%	12	14,763	+91.589%
2025-09-05	2.2700	2.2700	2.2700	2.2700	-4.219%	3	14,764	+80.617%
2025-09-04	2.3700	2.3700	2.3700	2.3700	+3.043%	4,700	14,764	+72.996%
2025-09-02	2.3900	2.3900	2.3000	2.3000	-5.738%	5,001	15,066	+78.261%
2025-08-29	2.4500	2.4600	2.4400	2.4400	-1.613%	5,002	82	+68.033%
2025-08-26	2.4800	2.4800	2.4800	2.4800	+15.888%	10	72	+65.323%
2025-08-14	2.1400	2.1400	2.1400	2.1400	+7.538%	2	72	+91.589%
2025-08-12	1.9900	2.0200	1.9900	1.9900	-3.865%	15	73	+106.030%
2025-07-31	2.0800	2.0800	2.0700	2.0700	-5.909%	2	73	+98.068%
2025-07-28	2.2000	2.2000	2.2000	2.2000	-2.655%	1	73	+86.364%
2025-07-25	2.2600	2.2600	2.2600	2.2600	-27.564%	2	73	+81.416%
2025-06-24	3.1800	3.1800	3.1200	3.1200	-4.587%	2	73	+31.410%
2025-06-18	3.2700	3.2700	3.2700	3.2700	-9.418%	1	72	+25.382%
2025-06-02	3.6100	3.6100	3.6100	3.6100	-0.551%	10	72	+13.573%
2025-05-28	3.6400	3.6500	3.6100	3.6300	-5.469%	40	82	+12.948%
2025-05-14	3.9400	3.9400	3.8400	3.8400	-0.260%	8	57	+6.771%
2025-05-13	3.8200	3.8500	3.8100	3.8500	-2.284%	7	56	+6.494%
2025-05-12	3.9400	3.9400	3.9400	3.9400	-3.667%	7	55	+4.061%
2025-05-08	4.0900	4.0900	4.0900	4.0900	-11.663%	2	62	+0.244%
2025-05-01	4.6300	4.6300	4.6300	4.6300	-5.123%	2	60	-11.447%
2025-04-29	4.9900	4.9900	4.8800	4.8800	-4.314%	6	58	-15.984%
2025-04-22	5.3200	5.3200	5.1000	5.1000	-4.135%	12	58	-19.608%
2025-04-21	5.4900	5.4900	5.3200	5.3200	-6.007%	2	58	-22.932%
2025-04-17	5.7800	5.7800	5.6600	5.6600	+1.434%	6	58	-27.562%
2025-04-16	5.6200	5.6300	5.5500	5.5800	+0.541%	4	58	-26.523%
2025-04-15	5.6800	5.6800	5.5500	5.5500	-3.979%	4	59	-26.126%
2025-04-14	5.7800	5.7800	5.7800	5.7800	-0.858%	20	59	-29.066%
2025-04-11	6.1200	6.1200	5.7500	5.8300	-3.156%	16	40	-29.674%
2025-04-10	5.9300	6.0200	5.9300	6.0200	-4.140%	2	40	-31.894%
2025-04-08	6.3800	6.3800	6.2800	6.2800	-7.918%	6	40	-34.713%
2025-04-07	6.8200	6.8200	6.8200	6.8200	+11.803%	5	40	-39.883%
2025-04-04	6.1000	6.1000	6.1000	6.1000	+1.836%	2	36	-32.787%
2025-04-03	6.1200	6.1200	5.9900	5.9900	+4.538%	8	36	-31.553%
2025-04-01	5.8400	5.8400	5.6800	5.7300	-6.373%	4	36	-28.447%
2025-03-17	6.1200	6.1200	6.1200	6.1200	+4.615%	2	37	-33.007%
2025-03-07	5.8500	5.8500	5.8500	5.8500	-5.645%	6	38	-29.915%
2025-02-28	6.2000	6.2000	6.2000	6.2000	+11.712%	8	41	-33.871%
2025-02-26	5.6500	5.6500	5.5500	5.5500	+0.726%	3	37	-26.126%
2025-02-25	5.7500	5.7500	5.5100	5.5100	+10.200%	27	36	-25.590%
2025-02-24	5.0000	5.0000	5.0000	5.0000	+0.402%	1	16	-18.000%
2025-02-06	4.9800	4.9800	4.9800	4.9800	-0.599%	1	16	-17.671%
2025-02-05	5.0100	5.0100	5.0100	5.0100	+3.727%	3	17	-18.164%
2025-02-03	4.8400	4.8400	4.8300	4.8300	-1.629%	10	17	-15.114%
2025-01-29	4.9200	4.9200	4.9100	4.9100	-6.831%	10	17	-16.497%
2025-01-22	5.2000	5.2700	5.2000	5.2700	-15.680%	4	7	-22.201%
2025-01-14	6.2500	6.2500	6.2500	6.2500	-4.580%	5	7	-34.400%
2025-01-10	6.6000	6.6000	6.5500	6.5500	+4.800%	6	5	-37.405%
2025-01-06	6.2500	6.2500	6.2500	6.2500	-9.420%	3	6	-34.400%
2024-12-31	6.9000	6.9000	6.9000	6.9000	-5.866%	1	6	-40.580%
2024-12-12	7.3300	7.3300	7.3300	7.3300	-3.553%	2	6	-44.065%
2024-12-09	7.6000	7.6000	7.6000	7.6000	-9.524%	1	4	-46.053%
2024-11-25	8.4000	8.4000	8.4000	8.4000	+3.704%	2	3	-51.190%
2024-11-19	8.1000	8.1000	8.1000	8.1000	0.000%	2	1	-49.383%

.dark-mode .GCBpSJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GCBpSJ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P34IBIT Jan 15 2027 34.00 Put (IBIT270115P00034000)option OPRA

IBIT20270115P34
IBIT Jan 15 2027 34.00 Put (IBIT270115P00034000)
option OPRA