Dark

IBIT20270115P37
IBIT Jan 15 2027 37.00 Put (IBIT270115P00037000)
option OPRA

EOD

Jun 30, 2026

6.15+4.592%(+0.27)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	6.0000	6.1500	6.0000	6.1500	+4.592%	13	10,141	0.000%
2026-06-29	5.9400	5.9600	5.8400	5.8800	-1.176%	61	10,141	+4.592%
2026-06-26	5.9000	5.9500	5.8200	5.9500	-3.722%	16	10,140	+3.361%
2026-06-25	6.5500	6.5500	6.1500	6.1800	+6.552%	15	10,142	-0.485%
2026-06-24	5.3000	6.2500	5.3000	5.8000	+10.476%	10	10,140	+6.034%
2026-06-23	5.2500	5.2500	5.2500	5.2500	+12.179%	2	10,142	+17.143%
2026-06-22	4.4000	4.6800	4.4000	4.6800	-9.653%	15	10,142	+31.410%
2026-06-18	4.7500	5.2700	4.7500	5.1800	+7.917%	364	10,142	+18.726%
2026-06-17	4.5000	4.8000	4.3000	4.8000	+9.091%	608	10,142	+28.125%
2026-06-16	4.3500	4.4300	4.3500	4.4000	+5.012%	72	10,142	+39.773%
2026-06-15	4.3000	4.3000	4.1900	4.1900	-15.182%	19	10,138	+46.778%
2026-06-12	5.2800	5.2800	4.9400	4.9400	-6.792%	44	11,437	+24.494%
2026-06-11	5.4700	5.6000	5.2500	5.3000	-10.169%	131	11,434	+16.038%
2026-06-10	5.8000	5.9000	5.7200	5.9000	+1.549%	104	10,219	+4.237%
2026-06-09	5.9300	5.9300	5.8100	5.8100	+10.667%	7	10,173	+5.852%
2026-06-08	5.3600	5.3600	5.2500	5.2500	-21.289%	14	10,171	+17.143%
2026-06-05	5.8000	6.6700	5.8000	6.6700	+21.715%	65	10,184	-7.796%
2026-06-04	5.5800	5.5800	5.2200	5.4800	+12.295%	1,344	10,176	+12.226%
2026-06-03	4.7500	4.9000	4.5000	4.8800	+6.783%	181	10,172	+26.025%
2026-06-02	4.2200	4.6000	4.2200	4.5700	+21.867%	61	10,061	+34.573%
2026-06-01	3.6000	3.7500	3.6000	3.7500	+14.329%	94	10,066	+64.000%
2026-05-29	3.4300	3.4300	3.2800	3.2800	-4.373%	4	10,057	+87.500%
2026-05-28	3.5000	3.5000	3.4300	3.4300	+6.522%	12	10,058	+79.300%
2026-05-27	3.2200	3.2200	3.2200	3.2200	+6.623%	1	10,067	+90.994%
2026-05-26	2.9900	3.0200	2.9900	3.0200	+0.332%	19	10,067	+103.642%
2026-05-22	2.9800	3.0100	2.9800	3.0100	+0.333%	516	10,084	+104.319%
2026-05-21	3.0000	3.0100	3.0000	3.0000	-7.407%	15	10,584	+105.000%
2026-05-18	3.2800	3.3100	3.2400	3.2400	+15.302%	42	10,584	+89.815%
2026-05-14	2.9000	2.9000	2.8100	2.8100	-5.705%	13	10,590	+118.861%
2026-05-13	3.0000	3.0600	2.9800	2.9800	+1.017%	13	10,600	+106.376%
2026-05-12	2.9500	2.9500	2.9500	2.9500	+4.240%	1	10,600	+108.475%
2026-05-11	2.8900	2.9000	2.8300	2.8300	-5.034%	3	10,600	+117.314%
2026-05-08	2.9700	2.9800	2.9700	2.9800	-1.650%	354	10,602	+106.376%
2026-05-07	3.0300	3.0300	3.0300	3.0300	+3.767%	1	10,571	+102.970%
2026-05-06	2.9200	2.9200	2.9200	2.9200	-2.341%	1	10,572	+110.616%
2026-05-05	2.9200	3.0000	2.9200	2.9900	-3.548%	16	10,573	+105.686%
2026-05-04	3.1400	3.1400	3.0500	3.1000	-3.427%	10	10,578	+98.387%
2026-05-01	3.2200	3.2800	3.2100	3.2100	-8.547%	6	10,583	+91.589%
2026-04-30	3.5100	3.5200	3.5000	3.5100	-2.228%	302	10,583	+75.214%
2026-04-28	3.5900	3.5900	3.5900	3.5900	+1.412%	200	10,281	+71.309%
2026-04-27	3.4000	3.5700	3.4000	3.5400	+1.724%	170	10,081	+73.729%
2026-04-24	3.4500	3.4800	3.4000	3.4800	+2.959%	7	10,062	+76.724%
2026-04-23	3.5100	3.5500	3.3800	3.3800	+0.297%	5	10,058	+81.953%
2026-04-22	3.3000	3.3700	3.3000	3.3700	-10.610%	7	10,060	+82.493%
2026-04-21	3.7800	3.7800	3.7700	3.7700	-4.557%	3	10,058	+63.130%
2026-04-20	3.9500	3.9500	3.9500	3.9500	+9.722%	30	10,056	+55.696%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-10.891%	2	10,056	+70.833%
2026-04-16	4.1100	4.1100	4.0400	4.0400	-3.810%	2	10,054	+52.228%
2026-04-15	4.2000	4.2000	4.2000	4.2000	+3.704%	1	10,054	+46.429%
2026-04-14	4.1200	4.1200	4.0500	4.0500	-10.000%	3	10,054	+51.852%
2026-04-10	4.5400	4.5500	4.5000	4.5000	-6.250%	77	10,055	+36.667%
2026-04-09	4.9500	4.9500	4.8000	4.8000	-0.415%	3	10,130	+28.125%
2026-04-08	4.9300	4.9500	4.8200	4.8200	-13.620%	16	10,132	+27.593%
2026-04-07	5.7000	5.7200	5.5800	5.5800	+3.333%	196	10,122	+10.215%
2026-04-06	5.4500	5.5000	5.3400	5.4000	-11.330%	24	10,122	+13.889%
2026-04-02	6.2500	6.3800	6.0900	6.0900	+5.729%	135	10,120	+0.985%
2026-04-01	5.7600	5.7600	5.7600	5.7600	-7.097%	3	10,120	+6.771%
2026-03-31	6.0000	6.2000	6.0000	6.2000	-2.208%	11	10,120	-0.806%
2026-03-30	6.1500	6.3400	6.0600	6.3400	-2.910%	15	10,120	-2.997%
2026-03-27	6.4500	6.6000	6.4500	6.5300	+12.586%	15	10,120	-5.819%
2026-03-26	5.8000	5.8000	5.8000	5.8000	+8.411%	1	10,122	+6.034%
2026-03-25	5.4000	5.4000	5.3500	5.3500	-6.469%	3	10,126	+14.953%
2026-03-24	5.7200	5.7200	5.7200	5.7200	+1.060%	1	10,127	+7.517%
2026-03-23	5.5000	5.6600	5.5000	5.6600	-3.248%	9	10,126	+8.657%
2026-03-20	5.7800	5.8500	5.7800	5.8500	-2.500%	7	10,129	+5.128%
2026-03-19	6.0000	6.0000	6.0000	6.0000	+7.720%	5	10,124	+2.500%
2026-03-18	5.5300	5.5700	5.5300	5.5700	+9.646%	2	10,134	+10.413%
2026-03-16	5.2200	5.2500	5.0400	5.0800	-3.238%	53	10,134	+21.063%
2026-03-13	5.0500	5.2500	5.0500	5.2500	-10.256%	3	10,124	+17.143%
2026-03-12	5.9000	5.9000	5.8500	5.8500	+1.386%	2	10,124	+5.128%
2026-03-11	5.8800	5.8800	5.7500	5.7700	-0.517%	15	10,124	+6.586%
2026-03-10	5.8000	5.8000	5.8000	5.8000	-4.918%	3	10,124	+6.034%
2026-03-09	6.1700	6.1700	6.1000	6.1000	+7.774%	2	10,121	+0.820%
2026-03-05	5.7500	5.7500	5.6600	5.6600	+7.605%	5	10,378	+8.657%
2026-03-04	5.4700	5.6000	5.2600	5.2600	-14.610%	12	10,378	+16.920%
2026-03-03	6.1000	6.1600	6.1000	6.1600	+3.183%	3	10,375	-0.162%
2026-03-02	6.4000	6.4000	5.8100	5.9700	-9.682%	362	10,372	+3.015%
2026-02-27	6.6000	6.6500	6.5000	6.6100	+3.605%	16	10,139	-6.959%
2026-02-26	6.3000	6.3800	6.3000	6.3800	+5.281%	10	10,137	-3.605%
2026-02-25	6.4000	6.4000	6.0600	6.0600	-12.806%	12	10,124	+1.485%
2026-02-24	7.1100	7.2100	6.9500	6.9500	-0.714%	48	10,124	-11.511%
2026-02-23	6.5500	7.0500	6.5500	7.0000	+12.540%	33	10,169	-12.143%
2026-02-20	6.2200	6.2200	6.2200	6.2200	-3.566%	1	10,175	-1.125%
2026-02-19	6.5300	6.5800	6.4500	6.4500	-1.527%	152	10,175	-4.651%
2026-02-18	6.4300	6.6500	6.4000	6.5500	+4.299%	166	10,024	-6.107%
2026-02-17	6.5000	6.5500	6.2800	6.2800	+3.120%	111	9,916	-2.070%
2026-02-13	6.0500	6.0900	6.0300	6.0900	-11.354%	126	9,943	+0.985%
2026-02-12	6.8600	7.0500	6.8500	6.8700	-0.866%	4,002	9,943	-10.480%
2026-02-11	6.5100	6.9700	6.5100	6.9300	+10.000%	20	7,114	-11.255%
2026-02-10	6.3000	6.3000	6.3000	6.3000	-1.408%	75	7,097	-2.381%
2026-02-09	6.3400	6.3900	6.3400	6.3900	+3.902%	9	7,097	-3.756%
2026-02-06	6.5500	6.5500	5.9000	6.1500	-21.556%	676	7,097	0.000%
2026-02-05	6.2900	7.8400	6.2900	7.8400	+37.544%	337	6,809	-21.556%
2026-02-04	5.3000	5.7700	5.3000	5.7000	+9.615%	49	6,689	+7.895%
2026-02-03	4.8600	5.6000	4.8600	5.2000	+13.043%	14	6,681	+18.269%
2026-02-02	4.6000	4.6000	4.6000	4.6000	+17.347%	3	6,669	+33.696%
2026-01-30	3.9200	3.9200	3.9200	3.9200	+3.430%	16	6,666	+56.888%
2026-01-29	3.7700	3.7900	3.7700	3.7900	+14.848%	13	6,653	+62.269%
2026-01-27	3.2400	3.3000	3.2400	3.3000	-1.493%	4	6,650	+86.364%
2026-01-26	3.3500	3.3500	3.3500	3.3500	+6.349%	1	6,650	+83.582%
2026-01-22	3.2000	3.2000	3.1500	3.1500	+13.309%	507	6,649	+95.238%
2026-01-16	2.7800	2.8500	2.7800	2.7800	+2.206%	15	6,146	+121.223%
2026-01-15	2.7900	2.7900	2.6700	2.7200	-0.366%	24	6,146	+126.103%
2026-01-14	2.6900	2.7300	2.6900	2.7300	-11.935%	2	6,144	+125.275%
2026-01-12	3.1000	3.1000	3.1000	3.1000	-4.908%	3	6,146	+98.387%
2026-01-08	3.2600	3.2600	3.2600	3.2600	-1.212%	30	6,149	+88.650%
2026-01-07	3.3000	3.3000	3.3000	3.3000	+5.431%	1	6,119	+86.364%
2026-01-05	3.1500	3.1500	3.1300	3.1300	-14.481%	200	5,915	+96.486%
2025-12-31	3.6800	3.6800	3.6500	3.6600	-1.081%	3	5,915	+68.033%
2025-12-30	3.6000	3.7000	3.6000	3.7000	-4.393%	3	5,915	+66.216%
2025-12-23	3.8300	3.8700	3.8300	3.8700	+4.595%	130	5,915	+58.915%
2025-12-22	3.7000	3.7000	3.7000	3.7000	-7.268%	1	5,804	+66.216%
2025-12-19	3.9900	3.9900	3.9900	3.9900	-5.674%	79	5,803	+54.135%
2025-12-17	4.2300	4.2300	4.2300	4.2300	+16.209%	1	5,882	+45.390%
2025-12-09	3.6400	3.6400	3.6400	3.6400	-10.123%	1	5,882	+68.956%
2025-12-05	3.9500	4.1500	3.9500	4.0500	+7.143%	29	5,882	+51.852%
2025-12-04	3.7800	3.7800	3.7800	3.7800	-20.085%	5	5,858	+62.698%
2025-12-01	4.7100	4.7500	4.6800	4.7300	+2.160%	46	5,863	+30.021%
2025-11-25	4.6300	4.6300	4.6300	4.6300	-8.858%	1	5,817	+32.829%
2025-11-21	5.1900	5.1900	5.0800	5.0800	+9.483%	2	5,816	+21.063%
2025-11-20	4.6500	4.6900	4.6400	4.6400	+3.803%	81	5,815	+32.543%
2025-11-19	4.4700	4.4700	4.4700	4.4700	+13.165%	1	5,738	+37.584%
2025-11-18	3.9500	3.9500	3.9500	3.9500	-3.423%	2	5,738	+55.696%
2025-11-17	3.8800	4.0900	3.8500	4.0900	+7.632%	5,521	5,736	+50.367%
2025-11-14	3.7100	3.8500	3.7100	3.8000	+18.012%	77	223	+61.842%
2025-11-13	3.2200	3.2200	3.2200	3.2200	-3.881%	1	146	+90.994%
2025-11-12	3.3000	3.3500	3.3000	3.3500	+8.065%	2	147	+83.582%
2025-11-10	3.2000	3.2000	3.1000	3.1000	-10.145%	11	145	+98.387%
2025-11-07	3.4500	3.4500	3.4500	3.4500	+4.863%	1	135	+78.261%
2025-11-06	3.2900	3.2900	3.2900	3.2900	+4.444%	1	134	+86.930%
2025-11-05	3.1500	3.1500	3.1500	3.1500	0.000%	20	133	+95.238%
2025-11-03	3.1600	3.1600	3.1500	3.1500	+5.705%	4	115	+95.238%
2025-10-28	2.9800	2.9800	2.9800	2.9800	-17.680%	5	115	+106.376%
2025-10-23	3.6200	3.6200	3.6200	3.6200	-8.586%	3	115	+69.890%
2025-10-17	3.9800	3.9800	3.9600	3.9600	+39.929%	4	113	+55.303%
2025-09-26	2.8300	2.8300	2.8300	2.8300	+3.285%	1	110	+117.314%
2025-09-25	2.7400	2.7400	2.7400	2.7400	+3.396%	2	109	+124.453%
2025-09-23	2.6600	2.6600	2.6500	2.6500	-0.749%	77	111	+132.075%
2025-09-22	2.6700	2.6700	2.6700	2.6700	-11.000%	2	92	+130.337%
2025-08-29	3.0000	3.0000	3.0000	3.0000	+25.523%	1	89	+105.000%
2025-08-13	2.3900	2.3900	2.3900	2.3900	-11.481%	4	89	+157.322%
2025-07-14	2.7200	2.7200	2.7000	2.7000	-16.409%	4	92	+127.778%
2025-07-09	3.2300	3.2300	3.2300	3.2300	-1.524%	17	91	+90.402%
2025-07-08	3.2800	3.2800	3.2800	3.2800	-9.642%	17	92	+87.500%
2025-06-27	3.7400	3.7400	3.6300	3.6300	-0.820%	2	92	+69.421%
2025-06-26	3.6600	3.6600	3.6600	3.6600	-2.660%	1	92	+68.033%
2025-06-25	3.7600	3.7600	3.7600	3.7600	-2.083%	13	91	+63.564%
2025-06-24	3.8400	3.8400	3.8400	3.8400	-5.185%	13	91	+60.156%
2025-06-09	4.0500	4.0500	4.0500	4.0500	-6.467%	40	78	+51.852%
2025-06-03	4.3100	4.3300	4.3100	4.3300	-1.142%	60	78	+42.032%
2025-05-29	4.3300	4.3800	4.3300	4.3800	-0.680%	60	124	+40.411%
2025-05-28	4.3500	4.4100	4.3500	4.4100	+3.037%	20	85	+39.456%
2025-05-27	4.2800	4.2900	4.2800	4.2800	-2.727%	31	78	+43.692%
2025-05-23	4.4500	4.5000	4.3800	4.4000	+3.529%	142	84	+39.773%
2025-05-22	4.2200	4.2500	4.2200	4.2500	-10.338%	40	84	+44.706%
2025-05-14	4.8400	4.8400	4.7400	4.7400	-17.993%	6	44	+29.747%
2025-05-06	5.8400	5.8400	5.7500	5.7800	-2.857%	8	42	+6.401%
2025-04-29	6.0200	6.0400	5.9500	5.9500	-1.163%	8	41	+3.361%
2025-04-28	6.0700	6.0700	6.0000	6.0200	+1.518%	6	39	+2.159%
2025-04-25	5.9300	5.9300	5.9300	5.9300	-6.907%	2	37	+3.710%
2025-04-22	6.4700	6.4700	6.3500	6.3700	-3.338%	6	37	-3.454%
2025-04-21	6.6700	6.6700	6.5300	6.5900	-3.796%	6	38	-6.677%
2025-04-17	6.9700	6.9700	6.8500	6.8500	+0.884%	4	38	-10.219%
2025-04-16	6.8400	6.8400	6.7900	6.7900	-1.164%	2	38	-9.426%
2025-04-15	6.9700	6.9700	6.8700	6.8700	-1.293%	8	38	-10.480%
2025-04-14	7.1100	7.1100	6.9300	6.9600	-5.048%	6	35	-11.638%
2025-04-11	7.1800	7.3300	7.1800	7.3300	-3.170%	12	35	-16.098%
2025-04-10	7.7200	7.7200	7.5700	7.5700	-6.312%	4	36	-18.758%
2025-04-09	8.1800	8.1800	8.0500	8.0800	+3.856%	4	36	-23.886%
2025-04-08	7.9400	7.9400	7.7800	7.7800	-3.354%	2	36	-20.951%
2025-04-07	8.1300	8.1300	8.0500	8.0500	+9.079%	4	36	-23.602%
2025-04-03	7.5300	7.5300	7.3800	7.3800	+7.112%	4	34	-16.667%
2025-04-02	6.9700	6.9800	6.8800	6.8900	-2.821%	4	34	-10.740%
2025-04-01	6.9800	7.0900	6.9800	7.0900	-1.253%	4	34	-13.258%
2025-03-28	7.0800	7.1800	7.0800	7.1800	+7.164%	4	35	-14.345%
2025-03-24	6.7000	6.7000	6.7000	6.7000	-12.073%	3	35	-8.209%
2025-03-18	7.6200	7.6200	7.6200	7.6200	+1.600%	1	36	-19.291%
2025-03-17	7.5100	7.5100	7.5000	7.5000	+1.626%	4	35	-18.000%
2025-03-14	7.3800	7.3800	7.3800	7.3800	-11.084%	4	35	-16.667%
2025-03-10	8.2200	8.3000	8.1600	8.3000	+21.880%	4	36	-25.904%
2025-03-06	6.8000	6.8100	6.8000	6.8100	-4.085%	7	33	-9.692%
2025-03-04	7.6600	7.6600	7.1000	7.1000	+3.953%	2	33	-13.380%
2025-02-26	6.8300	6.8300	6.8300	6.8300	-2.429%	7	32	-9.956%
2025-02-25	7.0000	7.0000	7.0000	7.0000	+14.754%	6	26	-12.143%
2025-02-19	6.1000	6.1000	6.1000	6.1000	0.000%	1	26	+0.820%
2025-02-13	6.1000	6.1000	6.1000	6.1000	+3.390%	1	26	+0.820%
2025-02-12	5.9000	5.9000	5.9000	5.9000	-6.646%	5	26	+4.237%
2025-01-22	6.3500	6.3500	6.3200	6.3200	-2.769%	4	26	-2.690%
2025-01-21	6.5000	6.5000	6.5000	6.5000	+1.089%	1	20	-5.385%
2025-01-17	6.5000	6.5000	6.4000	6.4300	-7.482%	12	20	-4.355%
2025-01-15	7.0500	7.1500	6.9500	6.9500	-12.579%	3	20	-11.511%
2025-01-10	7.9000	7.9500	7.8600	7.9500	-4.101%	12	20	-22.642%
2024-12-16	8.2900	8.2900	8.2900	8.2900	-5.795%	2	22	-25.814%
2024-12-09	8.4000	8.8000	8.4000	8.8000	0.000%	15	22	-30.114%
2024-12-03	8.8000	8.8000	8.8000	8.8000	-5.782%	1	7	-30.114%
2024-11-27	9.3400	9.3400	9.3400	9.3400	-10.279%	1	7	-34.154%
2024-11-26	10.4100	10.4100	10.4100	10.4100	+13.152%	5	7	-40.922%
2024-11-21	9.2000	9.2000	9.2000	9.2000	-8.730%	1	1	-33.152%
2024-11-20	9.4400	10.0800	9.4400	10.0800	0.000%	2	1	-38.988%

.dark-mode .s7SmSH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s7SmSH{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P37IBIT Jan 15 2027 37.00 Put (IBIT270115P00037000)option OPRA

IBIT20270115P37
IBIT Jan 15 2027 37.00 Put (IBIT270115P00037000)
option OPRA