Dark

IBIT20270115P36
IBIT Jan 15 2027 36.00 Put (IBIT270115P00036000)
option OPRA

EOD

Jun 30, 2026

5.63+4.067%(+0.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.4000	5.6500	5.4000	5.6300	+4.067%	3	2,867	0.000%
2026-06-29	5.4000	5.4100	5.4000	5.4100	+2.462%	2	2,868	+4.067%
2026-06-26	5.5100	5.5100	5.2800	5.2800	-4.000%	14	2,870	+6.629%
2026-06-24	5.0300	5.6000	5.0300	5.5000	+18.280%	11	2,860	+2.364%
2026-06-23	4.7200	4.7200	4.5800	4.6500	+11.244%	29	2,859	+21.075%
2026-06-22	4.2000	4.2000	4.0000	4.1800	-12.369%	25	2,862	+34.689%
2026-06-18	4.6900	4.7800	4.6900	4.7700	+10.930%	50	2,797	+18.029%
2026-06-17	3.9500	4.3000	3.8500	4.3000	+12.565%	215	2,797	+30.930%
2026-06-16	3.8400	3.9500	3.8200	3.8200	+0.262%	44	2,797	+47.382%
2026-06-15	3.9000	3.9000	3.7000	3.8100	-15.708%	50	2,760	+47.769%
2026-06-12	4.4500	4.5800	4.4500	4.5200	-4.237%	68	2,775	+24.558%
2026-06-11	4.7900	4.9200	4.7000	4.7200	-10.436%	59	2,795	+19.280%
2026-06-10	5.2700	5.2700	5.2700	5.2700	0.000%	1	2,801	+6.831%
2026-06-09	5.0000	5.4100	5.0000	5.2700	+10.947%	694	2,801	+6.831%
2026-06-08	4.9300	4.9300	4.7500	4.7500	-21.875%	414	2,438	+18.526%
2026-06-05	5.3200	6.0800	5.2500	6.0800	+21.600%	53	2,621	-7.401%
2026-06-04	4.9500	5.0500	4.6800	5.0000	+13.379%	169	2,605	+12.600%
2026-06-03	4.1500	4.4100	4.1500	4.4100	+9.158%	369	2,522	+27.664%
2026-06-02	3.5800	4.0400	3.5800	4.0400	+23.171%	21	2,526	+39.356%
2026-06-01	3.3500	3.3500	3.2800	3.2800	+21.033%	362	2,513	+71.646%
2026-05-22	2.7100	2.7100	2.7100	2.7100	+0.370%	1	2,154	+107.749%
2026-05-21	2.7000	2.7000	2.7000	2.7000	-0.369%	2	2,154	+108.519%
2026-05-20	2.7100	2.7100	2.7100	2.7100	-7.509%	10	2,154	+107.749%
2026-05-18	3.0000	3.0000	2.9300	2.9300	+10.985%	23	2,174	+92.150%
2026-05-11	2.6400	2.6400	2.6400	2.6400	-3.297%	1	2,174	+113.258%
2026-05-08	2.6800	2.7300	2.6800	2.7300	+1.866%	382	2,175	+106.227%
2026-05-06	2.6500	2.6800	2.6500	2.6800	-0.741%	2	1,891	+110.075%
2026-05-05	2.7100	2.7200	2.7000	2.7000	-3.571%	23	1,893	+108.519%
2026-05-04	2.7300	2.8000	2.7300	2.8000	-4.110%	16	1,903	+101.071%
2026-05-01	2.9700	2.9700	2.9200	2.9200	-7.886%	14	1,911	+92.808%
2026-04-30	3.2500	3.2500	3.1700	3.1700	-3.354%	10	1,911	+77.603%
2026-04-29	3.2000	3.3000	3.2000	3.2800	-1.205%	52	1,918	+71.646%
2026-04-28	3.2600	3.3200	3.2600	3.3200	+7.097%	2	1,919	+69.578%
2026-04-27	3.0900	3.1000	3.0900	3.1000	-0.958%	171	1,919	+81.613%
2026-04-24	3.1300	3.1300	3.1300	3.1300	-1.572%	3	1,765	+79.872%
2026-04-23	3.2500	3.2500	3.0700	3.1800	+3.583%	8	1,768	+77.044%
2026-04-22	3.0900	3.1500	3.0000	3.0700	-10.756%	16	1,766	+83.388%
2026-04-21	3.4500	3.4500	3.4400	3.4400	-1.149%	14	1,767	+63.663%
2026-04-20	3.5000	3.5000	3.4800	3.4800	+6.422%	7	1,767	+61.782%
2026-04-17	3.2700	3.2700	3.2700	3.2700	-12.800%	1	1,767	+72.171%
2026-04-16	3.7500	3.7500	3.7500	3.7500	-0.794%	1	1,767	+50.133%
2026-04-15	3.8500	3.8500	3.7800	3.7800	-2.828%	2	1,767	+48.942%
2026-04-14	3.9000	3.9000	3.7100	3.8900	-6.265%	14	1,768	+44.730%
2026-04-13	4.4500	4.4500	4.1500	4.1500	+1.220%	2	1,764	+35.663%
2026-04-10	4.2200	4.2200	4.1000	4.1000	-7.865%	38	1,764	+37.317%
2026-04-09	4.5500	4.5500	4.4500	4.4500	+0.451%	2	1,802	+26.517%
2026-04-08	4.3000	4.4300	4.3000	4.4300	-14.479%	2	1,801	+27.088%
2026-04-07	5.3000	5.3000	5.1800	5.1800	+4.858%	2	1,801	+8.687%
2026-04-06	5.0500	5.0500	4.9000	4.9400	-12.566%	31	1,800	+13.968%
2026-04-02	5.7000	5.7000	5.6500	5.6500	+6.604%	2	1,797	-0.354%
2026-04-01	5.3000	5.3000	5.3000	5.3000	-3.811%	10	1,797	+6.226%
2026-03-31	5.7100	5.7100	5.5100	5.5100	-1.607%	2	1,807	+2.178%
2026-03-30	5.6300	5.6300	5.6000	5.6000	-5.882%	10	1,805	+0.536%
2026-03-27	5.9600	6.0200	5.9500	5.9500	+12.264%	17	1,797	-5.378%
2026-03-26	5.3700	5.3700	5.3000	5.3000	+4.331%	2	1,800	+6.226%
2026-03-25	4.9900	5.0800	4.9900	5.0800	-5.926%	5	1,799	+10.827%
2026-03-24	5.4000	5.4000	5.4000	5.4000	+4.854%	1	1,799	+4.259%
2026-03-23	5.1200	5.1500	5.1000	5.1500	-4.630%	14	1,799	+9.320%
2026-03-20	5.4000	5.4000	5.4000	5.4000	-0.917%	3	1,800	+4.259%
2026-03-19	5.4900	5.4900	5.4500	5.4500	+7.921%	5	1,800	+3.303%
2026-03-18	4.9000	5.0900	4.9000	5.0500	+9.544%	102	1,799	+11.485%
2026-03-17	4.6700	4.6700	4.6100	4.6100	-2.123%	47	1,745	+22.126%
2026-03-16	4.7100	4.7100	4.7100	4.7100	-8.721%	1	1,725	+19.533%
2026-03-13	5.1600	5.1900	5.1400	5.1600	-5.839%	11	1,725	+9.109%
2026-03-12	5.3700	5.4800	5.3700	5.4800	+3.008%	8	1,725	+2.737%
2026-03-11	5.2800	5.3200	5.2800	5.3200	+1.333%	19	1,718	+5.827%
2026-03-10	5.2200	5.2500	5.2200	5.2500	-8.696%	3	1,722	+7.238%
2026-03-09	5.7000	5.7500	5.7000	5.7500	0.000%	5	1,721	-2.087%
2026-03-06	5.7500	5.7500	5.7300	5.7500	+9.316%	3	1,721	-2.087%
2026-03-05	5.2500	5.2600	5.2500	5.2600	+8.230%	6	1,722	+7.034%
2026-03-04	4.9600	4.9600	4.8600	4.8600	-13.982%	2	1,720	+15.844%
2026-03-03	5.8500	5.8500	5.6500	5.6500	+1.802%	4	1,720	-0.354%
2026-03-02	6.1500	6.1500	5.3800	5.5500	-5.612%	59	1,720	+1.441%
2026-02-26	5.7500	5.8800	5.7500	5.8800	+6.329%	5	1,713	-4.252%
2026-02-25	5.9000	5.9000	5.4800	5.5300	-14.264%	99	1,655	+1.808%
2026-02-24	6.7000	6.7000	6.4200	6.4500	-0.769%	200	1,655	-12.713%
2026-02-23	6.1000	6.5700	6.1000	6.5000	+10.544%	6	1,577	-13.385%
2026-02-20	5.9000	5.9000	5.8800	5.8800	-3.448%	6	1,577	-4.252%
2026-02-19	6.2000	6.2000	6.0900	6.0900	-0.490%	7	1,576	-7.553%
2026-02-18	6.1200	6.1200	6.1200	6.1200	+4.615%	1	1,574	-8.007%
2026-02-17	6.0200	6.0200	5.8500	5.8500	-8.163%	9	1,575	-3.761%
2026-02-12	6.0700	6.4700	6.0700	6.3700	+3.409%	34	1,580	-11.617%
2026-02-11	6.4300	6.4300	6.1600	6.1600	+4.584%	2	1,635	-8.604%
2026-02-10	5.8900	5.8900	5.8900	5.8900	+0.170%	1	1,634	-4.414%
2026-02-09	5.8800	5.8800	5.8600	5.8800	+4.071%	9	1,633	-4.252%
2026-02-06	6.5000	6.5000	5.5800	5.6500	-21.528%	262	1,638	-0.354%
2026-02-05	5.6000	7.5200	5.5500	7.2000	+39.806%	287	1,549	-21.806%
2026-02-04	5.0000	5.1500	5.0000	5.1500	+9.574%	53	1,560	+9.320%
2026-02-03	4.7000	4.7000	4.7000	4.7000	+10.849%	1	1,523	+19.787%
2026-02-02	4.2400	4.3000	4.1000	4.2400	+17.778%	137	1,523	+32.783%
2026-01-30	3.6900	3.7000	3.6000	3.6000	0.000%	32	1,416	+56.389%
2026-01-29	3.1300	3.6500	3.1300	3.6000	+19.205%	21	1,387	+56.389%
2026-01-27	3.0200	3.0200	3.0200	3.0200	-1.307%	25	1,478	+86.424%
2026-01-26	3.0000	3.0600	3.0000	3.0600	+4.437%	11	1,465	+83.987%
2026-01-23	2.9300	2.9300	2.9300	2.9300	+17.200%	3	1,465	+92.150%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-7.063%	1	1,465	+125.200%
2026-01-13	2.6900	2.6900	2.6900	2.6900	-4.610%	1	1,466	+109.294%
2026-01-12	2.8200	2.8200	2.8200	2.8200	-8.442%	5	1,466	+99.645%
2026-01-07	3.0600	3.0800	3.0600	3.0800	-1.911%	32	1,466	+82.792%
2026-01-02	3.1700	3.1700	3.1400	3.1400	-10.795%	11	1,434	+79.299%
2025-12-29	3.5400	3.5500	3.5200	3.5200	-1.676%	101	1,433	+59.943%
2025-12-26	3.6900	3.6900	3.5800	3.5800	+1.705%	106	1,530	+57.263%
2025-12-22	3.5200	3.5200	3.5200	3.5200	-4.607%	50	1,425	+59.943%
2025-12-19	3.6600	3.6900	3.6600	3.6900	-3.655%	2	1,375	+52.575%
2025-12-18	3.8300	3.8300	3.8300	3.8300	+6.983%	10	1,374	+46.997%
2025-12-17	3.5800	3.5800	3.5800	3.5800	-0.556%	90	1,370	+57.263%
2025-12-11	3.6000	3.6000	3.6000	3.6000	-0.277%	135	1,280	+56.389%
2025-12-08	3.6100	3.6100	3.6100	3.6100	-2.957%	10	1,384	+55.956%
2025-12-05	3.7200	3.7200	3.7200	3.7200	+1.918%	19	1,374	+51.344%
2025-12-02	3.6500	3.6500	3.6400	3.6500	-7.595%	14	1,370	+54.247%
2025-11-26	4.2000	4.2000	3.9500	3.9500	-6.176%	93	1,359	+42.532%
2025-11-25	4.2200	4.2200	4.2100	4.2100	-10.994%	100	1,359	+33.729%
2025-11-21	4.7300	4.7300	4.7300	4.7300	+29.589%	3	1,313	+19.027%
2025-11-18	3.6500	3.6500	3.6500	3.6500	-2.926%	10	1,310	+54.247%
2025-11-17	3.7600	3.7600	3.7600	3.7600	+4.735%	10	1,301	+49.734%
2025-11-14	3.5200	3.5900	3.5200	3.5900	+19.269%	38	1,291	+56.825%
2025-11-11	3.0100	3.0100	3.0100	3.0100	-7.385%	20	1,254	+87.043%
2025-11-07	3.2500	3.2500	3.2500	3.2500	+4.839%	45	1,234	+73.231%
2025-11-06	3.0700	3.1000	3.0700	3.1000	+9.541%	910	1,189	+81.613%
2025-11-04	2.8300	2.8300	2.8300	2.8300	-0.352%	20	350	+98.940%
2025-11-03	2.9700	2.9700	2.8400	2.8400	+0.709%	4	353	+98.239%
2025-10-27	2.8500	2.8500	2.8200	2.8200	-19.658%	7	354	+99.645%
2025-10-23	3.5300	3.5300	3.5100	3.5100	+2.933%	2	354	+60.399%
2025-10-20	3.4100	3.4100	3.4100	3.4100	+1.791%	1	352	+65.103%
2025-10-14	3.3500	3.3500	3.3500	3.3500	+9.836%	1	352	+68.060%
2025-10-13	3.0500	3.0500	3.0500	3.0500	+14.232%	1	351	+84.590%
2025-10-09	2.6700	2.6700	2.6700	2.6700	+1.908%	5	350	+110.861%
2025-10-08	2.6200	2.6200	2.6200	2.6200	+6.504%	1	355	+114.885%
2025-09-29	2.4600	2.4600	2.4600	2.4600	+1.235%	1	354	+128.862%
2025-09-24	2.4300	2.4300	2.4300	2.4300	+1.250%	2	354	+131.687%
2025-09-16	2.4000	2.4000	2.4000	2.4000	-14.894%	4	356	+134.583%
2025-08-29	2.8200	2.8200	2.8200	2.8200	+4.444%	1	355	+99.645%
2025-08-21	2.7000	2.7000	2.7000	2.7000	+10.656%	1	355	+108.519%
2025-08-15	2.4400	2.4400	2.4400	2.4400	+4.721%	3	354	+130.738%
2025-08-08	2.3300	2.3300	2.3300	2.3300	-4.898%	1	354	+141.631%
2025-07-24	2.4500	2.4500	2.4500	2.4500	-3.922%	1	354	+129.796%
2025-07-23	2.5500	2.5500	2.5500	2.5500	-9.574%	1	355	+120.784%
2025-07-11	2.8200	2.8200	2.8200	2.8200	-8.442%	1	354	+99.645%
2025-07-08	3.1000	3.1000	3.0800	3.0800	-1.911%	23	355	+82.792%
2025-07-07	3.1400	3.1400	3.1400	3.1400	-3.086%	17	372	+79.299%
2025-07-03	3.2000	3.2400	3.2000	3.2400	-1.818%	3	352	+73.765%
2025-07-02	3.3000	3.3000	3.2700	3.3000	-2.941%	17	352	+70.606%
2025-07-01	3.4000	3.4000	3.4000	3.4000	+1.493%	1	358	+65.588%
2025-06-30	3.3500	3.3500	3.3500	3.3500	-2.616%	17	357	+68.060%
2025-06-27	3.4800	3.4800	3.4200	3.4400	0.000%	6	340	+63.663%
2025-06-26	3.4300	3.4400	3.4300	3.4400	-1.714%	15	340	+63.663%
2025-06-25	3.5000	3.5000	3.5000	3.5000	-1.961%	15	355	+60.857%
2025-06-24	3.6900	3.6900	3.5700	3.5700	-2.989%	17	340	+57.703%
2025-06-16	3.6800	3.6800	3.6800	3.6800	-1.075%	13	349	+52.989%
2025-06-09	3.7800	3.7800	3.7200	3.7200	-6.533%	156	336	+51.344%
2025-06-06	3.9900	3.9900	3.9500	3.9800	-1.728%	200	403	+41.457%
2025-06-05	3.9600	4.0800	3.9600	4.0500	+1.250%	70	383	+39.012%
2025-06-04	4.0300	4.0300	3.9500	4.0000	+1.266%	70	368	+40.750%
2025-06-03	4.0400	4.0400	3.9300	3.9500	-3.423%	210	358	+42.532%
2025-06-02	4.1800	4.1800	4.0700	4.0900	-2.619%	120	418	+37.653%
2025-05-30	4.1700	4.2800	4.1700	4.2000	+0.478%	180	431	+34.048%
2025-05-29	4.0500	4.1800	4.0500	4.1800	+4.500%	90	371	+34.689%
2025-05-27	4.0000	4.0300	3.9800	4.0000	-2.913%	100	301	+40.750%
2025-05-23	4.1300	4.1500	4.1000	4.1200	+4.304%	180	231	+36.650%
2025-05-22	3.9500	3.9800	3.9500	3.9500	-5.502%	165	231	+42.532%
2025-05-21	4.0500	4.1800	4.0000	4.1800	-3.908%	80	140	+34.689%
2025-05-20	4.3500	4.3500	4.3500	4.3500	-2.247%	5	60	+29.425%
2025-05-14	4.3600	4.4500	4.3600	4.4500	-3.261%	4	55	+26.517%
2025-05-12	4.6000	4.6000	4.6000	4.6000	-17.117%	1	55	+22.391%
2025-05-05	5.5500	5.5500	5.5500	5.5500	-0.893%	1	56	+1.441%
2025-04-29	5.6700	5.6900	5.6000	5.6000	0.000%	10	57	+0.536%
2025-04-28	5.6700	5.6900	5.5500	5.6000	+2.752%	6	57	+0.536%
2025-04-25	5.4500	5.4500	5.4500	5.4500	-9.015%	2	57	+3.303%
2025-04-22	6.0700	6.0700	5.9800	5.9900	-1.318%	8	56	-6.010%
2025-04-21	6.2700	6.2700	6.0700	6.0700	-6.471%	6	56	-7.249%
2025-04-17	6.5700	6.5700	6.4900	6.4900	+2.044%	4	56	-13.251%
2025-04-16	6.3600	6.3600	6.3600	6.3600	-0.780%	1	56	-11.478%
2025-04-15	6.5300	6.5300	6.3900	6.4100	+0.313%	6	55	-12.168%
2025-04-14	6.5200	6.5300	6.3900	6.3900	-5.752%	8	55	-11.894%
2025-04-11	6.8600	6.8700	6.7800	6.7800	+0.148%	8	55	-16.962%
2025-04-10	6.8700	6.8800	6.7400	6.7700	-0.441%	8	55	-16.839%
2025-04-09	7.7300	7.7300	6.7400	6.8000	-8.725%	12	55	-17.206%
2025-04-07	7.7400	7.7400	7.4500	7.4500	+4.196%	7	61	-24.430%
2025-04-04	7.1500	7.1500	7.1500	7.1500	+3.026%	20	56	-21.259%
2025-04-03	7.0700	7.0900	6.9400	6.9400	+10.334%	4	66	-18.876%
2025-04-02	6.3900	6.3900	6.2900	6.2900	-4.697%	2	66	-10.493%
2025-04-01	6.5800	6.6000	6.5400	6.6000	-3.367%	4	66	-14.697%
2025-03-31	6.7300	6.8300	6.7300	6.8300	+2.707%	2	66	-17.570%
2025-03-28	6.5900	6.6500	6.5900	6.6500	+6.400%	4	66	-15.338%
2025-03-24	6.2500	6.2500	6.2500	6.2500	-11.095%	1	66	-9.920%
2025-03-17	7.0300	7.0300	7.0300	7.0300	+1.737%	2	67	-19.915%
2025-03-14	6.9100	6.9100	6.9100	6.9100	-11.410%	2	69	-18.524%
2025-03-10	7.8000	7.8000	7.8000	7.8000	+10.638%	2	70	-27.821%
2025-02-28	7.1100	7.1100	7.0500	7.0500	+24.558%	22	68	-20.142%
2025-02-19	5.7200	5.7200	5.6600	5.6600	-1.565%	2	57	-0.530%
2025-02-18	5.7000	5.7500	5.7000	5.7500	+1.770%	2	57	-2.087%
2025-02-13	5.6500	5.6500	5.6500	5.6500	-2.586%	4	57	-0.354%
2025-02-11	5.8000	5.8000	5.8000	5.8000	+1.754%	1	57	-2.931%
2025-02-10	5.7000	5.7000	5.7000	5.7000	-2.397%	1	56	-1.228%
2025-02-06	5.8400	5.8400	5.8400	5.8400	+2.277%	1	56	-3.596%
2025-02-04	5.7100	5.7100	5.7100	5.7100	+7.129%	2	57	-1.401%
2025-01-30	5.3400	5.3700	5.3300	5.3300	-11.018%	16	42	+5.629%
2025-01-22	5.9900	5.9900	5.9900	5.9900	+2.921%	1	42	-6.010%
2025-01-21	5.8200	5.8200	5.8200	5.8200	-3.000%	2	39	-3.265%
2025-01-17	6.0000	6.0000	6.0000	6.0000	-11.765%	2	39	-6.167%
2025-01-15	6.8000	6.8000	6.8000	6.8000	-2.158%	3	39	-17.206%
2025-01-14	6.9500	6.9500	6.9500	6.9500	-6.081%	3	41	-18.993%
2025-01-10	7.4000	7.4500	7.4000	7.4000	+2.069%	22	39	-23.919%
2025-01-07	7.2500	7.2500	7.2500	7.2500	+3.571%	5	46	-22.345%
2025-01-06	7.0000	7.0000	7.0000	7.0000	-10.256%	1	41	-19.571%
2024-12-24	7.8000	7.8000	7.8000	7.8000	+1.299%	1	39	-27.821%
2024-12-16	7.7000	7.7000	7.7000	7.7000	-5.868%	26	14	-26.883%
2024-12-12	8.1800	8.1800	8.1800	8.1800	-3.765%	2	14	-31.174%
2024-12-10	8.3000	8.6900	8.3000	8.5000	+2.410%	8	12	-33.765%
2024-12-09	8.3000	8.3000	8.3000	8.3000	-7.055%	2	4	-32.169%
2024-11-29	8.9300	8.9300	8.9300	8.9300	-2.935%	8	4	-36.954%
2024-11-21	9.2000	9.2000	9.2000	9.2000	-3.866%	3	4	-38.804%
2024-11-20	9.5700	9.5700	9.5700	9.5700	+13.929%	3	4	-41.170%
2024-11-19	8.4000	8.4000	8.4000	8.4000	0.000%	2	0	-32.976%

.dark-mode .BXR1Vd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXR1Vd{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P36IBIT Jan 15 2027 36.00 Put (IBIT270115P00036000)option OPRA

IBIT20270115P36
IBIT Jan 15 2027 36.00 Put (IBIT270115P00036000)
option OPRA