Dark

IBIT20270115P40
IBIT Jan 15 2027 40.00 Put (IBIT270115P00040000)
option OPRA

EOD

Aug 20, 2026

3.55-21.111%(-0.95)1,614

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5900	3.8700	3.5000	3.5500	-21.111%	1,614	26,344	0.000%
2026-08-19	5.3100	5.3100	4.4000	4.5000	-16.974%	267	26,867	-21.111%
2026-08-18	5.5800	5.5800	5.3500	5.4200	-2.342%	118	26,825	-34.502%
2026-08-17	5.7000	5.7300	5.5000	5.5500	-7.035%	223	26,736	-36.036%
2026-08-14	6.0700	6.1200	5.9700	5.9700	+2.931%	27	26,717	-40.536%
2026-08-13	5.7200	6.0300	5.7200	5.8000	-0.855%	63	26,700	-38.793%
2026-08-12	5.7500	5.9000	5.7500	5.8500	+0.862%	468	26,687	-39.316%
2026-08-11	5.7500	5.9000	5.7500	5.8000	+0.870%	101	26,658	-38.793%
2026-08-10	5.4500	5.7700	5.4500	5.7500	+6.089%	57	26,613	-38.261%
2026-08-07	5.2900	5.5200	5.2900	5.4200	-0.550%	202	26,565	-34.502%
2026-08-06	5.5500	5.5500	5.4500	5.4500	+0.926%	7	26,557	-34.862%
2026-08-05	5.6500	5.6500	5.4000	5.4000	-4.425%	27	26,557	-34.259%
2026-08-04	5.7800	5.8500	5.6000	5.6500	-0.877%	53	26,536	-37.168%
2026-08-03	5.8200	5.8500	5.7000	5.7000	-5.473%	61	26,502	-37.719%
2026-07-31	6.3500	6.3500	6.0300	6.0300	+8.065%	39	26,458	-41.128%
2026-07-30	5.6500	5.7000	5.5800	5.5800	-2.957%	70	26,487	-36.380%
2026-07-29	5.7900	5.9500	5.7500	5.7500	-3.685%	18	26,544	-38.261%
2026-07-28	6.2500	6.2500	5.9000	5.9700	+4.371%	116	26,545	-40.536%
2026-07-27	5.5000	5.7200	5.5000	5.7200	-3.051%	2	26,550	-37.937%
2026-07-24	5.9200	6.0200	5.9000	5.9000	+1.724%	8	26,550	-39.831%
2026-07-23	5.7800	5.8000	5.7200	5.8000	+7.807%	19	26,551	-38.793%
2026-07-22	5.5500	5.5500	5.3800	5.3800	-0.370%	253	26,534	-34.015%
2026-07-21	5.3500	5.4000	5.2500	5.4000	-4.255%	390	26,583	-34.259%
2026-07-20	5.9000	5.9000	5.5000	5.6400	-5.210%	81	26,675	-37.057%
2026-07-17	6.4000	6.4700	5.9500	5.9500	+0.337%	44	26,683	-40.336%
2026-07-16	6.0000	6.0500	5.8700	5.9300	+2.773%	128	26,677	-40.135%
2026-07-15	5.8200	5.9000	5.7200	5.7700	-3.512%	77	26,671	-38.475%
2026-07-14	6.2800	6.2800	5.8500	5.9800	-10.746%	1,017	26,677	-40.635%
2026-07-13	6.7500	6.8700	6.6000	6.7000	+9.836%	98	26,681	-47.015%
2026-07-10	6.2400	6.2500	6.1000	6.1000	-8.546%	30	26,678	-41.803%
2026-07-09	6.6000	6.6800	6.5900	6.6700	-4.029%	35	26,672	-46.777%
2026-07-08	6.8500	7.1300	6.8500	6.9500	+8.087%	22	26,672	-48.921%
2026-07-07	6.7500	6.7500	6.3500	6.4300	-0.310%	78	26,674	-44.790%
2026-07-06	7.2000	7.2000	6.3500	6.4500	-10.167%	80	26,675	-44.961%
2026-07-02	7.1200	7.2000	7.0000	7.1800	-6.389%	299	26,616	-50.557%
2026-07-01	8.1500	8.1500	7.6000	7.6700	-6.463%	1,979	26,616	-53.716%
2026-06-30	8.3000	8.4000	8.0700	8.2000	+9.333%	616	27,717	-56.707%
2026-06-29	8.0500	8.1000	7.5000	7.5000	-4.580%	245	27,758	-52.667%
2026-06-26	8.2700	8.2700	7.7600	7.8600	-2.963%	70	27,538	-54.835%
2026-06-25	7.5500	8.7000	7.5500	8.1000	+3.185%	1,082	27,553	-56.173%
2026-06-24	7.3500	8.1100	7.3500	7.8500	+12.950%	65	27,566	-54.777%
2026-06-23	7.0400	7.0400	6.8700	6.9500	+10.317%	126	27,579	-48.921%
2026-06-22	6.1200	6.3400	6.0600	6.3000	-9.353%	101	27,580	-43.651%
2026-06-18	6.4400	7.1500	6.4400	6.9500	+8.934%	766	28,630	-48.921%
2026-06-17	6.0500	6.3800	5.8500	6.3800	+5.629%	523	28,630	-44.357%
2026-06-16	6.0000	6.0500	5.8500	6.0400	+3.602%	487	28,630	-41.225%
2026-06-15	5.7500	6.0000	5.6600	5.8300	-13.630%	117	28,662	-39.108%
2026-06-12	7.0000	7.0000	6.6000	6.7500	-2.878%	1,051	28,688	-47.407%
2026-06-11	7.2600	7.2600	6.8000	6.9500	-8.553%	170	27,689	-48.921%
2026-06-10	7.6500	7.6600	7.5000	7.6000	0.000%	88	27,689	-53.289%
2026-06-09	7.5000	8.0000	7.4500	7.6000	+6.892%	174	27,691	-53.289%
2026-06-08	7.1000	7.1500	6.9000	7.1100	-15.858%	49	27,659	-50.070%
2026-06-05	7.6500	8.7500	7.6500	8.4500	+17.524%	619	27,677	-57.988%
2026-06-04	7.1600	7.3500	6.8500	7.1900	+8.939%	637	27,611	-50.626%
2026-06-03	6.1500	6.6100	6.1000	6.6000	+6.280%	686	27,687	-46.212%
2026-06-02	5.5000	6.2100	5.4500	6.2100	+26.735%	466	28,133	-42.834%
2026-06-01	4.8100	5.1000	4.8000	4.9000	+9.620%	824	28,239	-27.551%
2026-05-29	4.7500	4.7500	4.3500	4.4700	-1.758%	95	27,965	-20.582%
2026-05-28	4.6500	4.7000	4.5500	4.5500	+5.814%	337	27,972	-21.978%
2026-05-27	4.2700	4.4000	4.2200	4.3000	+4.878%	654	28,773	-17.442%
2026-05-26	4.0500	4.1300	3.8200	4.1000	-1.914%	141	28,261	-13.415%
2026-05-22	4.0500	4.2500	4.0500	4.1800	+5.290%	30	28,273	-15.072%
2026-05-21	4.1500	4.1500	3.9500	3.9700	-1.975%	12	28,275	-10.579%
2026-05-20	4.1500	4.2000	4.0500	4.0500	-4.255%	370	28,275	-12.346%
2026-05-19	4.3000	4.3400	4.2300	4.2300	-2.309%	28	28,209	-16.076%
2026-05-18	4.2500	4.5000	4.2500	4.3300	+9.620%	5,527	28,209	-18.014%
2026-05-15	4.0000	4.1000	3.9000	3.9500	+9.116%	1,648	28,209	-10.127%
2026-05-14	3.9000	3.9000	3.6200	3.6200	-7.179%	466	21,825	-1.934%
2026-05-13	3.9000	4.1000	3.9000	3.9000	+2.632%	601	22,080	-8.974%
2026-05-12	3.8000	3.9000	3.8000	3.8000	+5.556%	364	22,080	-6.579%
2026-05-11	3.7500	3.8000	3.6000	3.6000	-8.163%	295	22,080	-1.389%
2026-05-08	4.0000	4.0500	3.9000	3.9200	-1.010%	40	21,927	-9.439%
2026-05-07	3.8500	4.0500	3.8500	3.9600	+2.591%	1,094	21,917	-10.354%
2026-05-06	3.8700	4.0000	3.8000	3.8600	-1.026%	747	21,710	-8.031%
2026-05-05	3.8500	3.9700	3.8500	3.9000	-3.465%	72	21,385	-8.974%
2026-05-04	4.1800	4.2000	3.9900	4.0400	-4.941%	204	21,242	-12.129%
2026-05-01	4.4000	4.4000	4.2000	4.2500	-8.602%	24	21,365	-16.471%
2026-04-30	4.6500	4.7000	4.5700	4.6500	-2.105%	41	21,365	-23.656%
2026-04-29	4.5700	4.8500	4.5700	4.7500	-1.042%	61	21,365	-25.263%
2026-04-28	4.8500	4.8500	4.6700	4.8000	+4.348%	587	21,354	-26.042%
2026-04-27	4.4900	4.7000	4.4500	4.6000	+1.099%	75	21,535	-22.826%
2026-04-24	4.5000	4.5500	4.4400	4.5500	-0.871%	70	21,591	-21.978%
2026-04-23	4.6400	4.6400	4.4300	4.5900	+3.612%	197	21,539	-22.658%
2026-04-22	4.5400	4.5400	4.4000	4.4300	-12.277%	365	21,485	-19.865%
2026-04-21	4.9000	5.1000	4.8500	5.0500	+4.339%	163	21,327	-29.703%
2026-04-20	5.0500	5.1000	4.8400	4.8400	+3.198%	668	21,327	-26.653%
2026-04-17	5.0000	5.0000	4.6000	4.6900	-11.509%	559	21,371	-24.307%
2026-04-16	5.3500	5.5500	5.2500	5.3000	-0.749%	763	21,236	-33.019%
2026-04-15	5.4700	5.5200	5.3100	5.3400	-2.018%	531	21,895	-33.521%
2026-04-14	5.6000	5.6000	5.1000	5.4500	-5.217%	507	22,348	-34.862%
2026-04-13	6.1000	6.2000	5.7400	5.7500	-0.862%	596	22,495	-38.261%
2026-04-10	5.9000	5.9200	5.6900	5.8000	-3.814%	84	22,475	-38.793%
2026-04-09	6.3500	6.3500	6.0000	6.0300	-2.110%	48	22,491	-41.128%
2026-04-08	6.4000	6.4000	6.0500	6.1600	-12.624%	1,445	22,491	-42.370%
2026-04-07	7.2000	7.2700	7.0500	7.0500	+2.174%	230	21,550	-49.645%
2026-04-06	7.0000	7.0000	6.7300	6.9000	-9.686%	56	21,576	-48.551%
2026-04-02	7.9000	7.9100	7.5000	7.6400	+4.658%	273	21,604	-53.534%
2026-04-01	7.3000	7.4500	7.2000	7.3000	-2.013%	108	21,604	-51.370%
2026-03-31	7.7000	7.7000	7.3000	7.4500	-5.337%	59	21,627	-52.349%
2026-03-30	7.6200	7.9000	7.6000	7.8700	-3.079%	254	21,631	-54.892%
2026-03-27	7.9000	8.2100	7.8500	8.1200	+8.267%	59	21,597	-56.281%
2026-03-26	7.2500	7.5000	7.1000	7.5000	+9.012%	217	21,585	-52.667%
2026-03-25	6.8500	6.9500	6.7700	6.8800	-5.753%	10,063	21,614	-48.401%
2026-03-24	7.1000	7.3500	7.0500	7.3000	+5.036%	149	12,162	-51.370%
2026-03-23	7.0000	7.1000	6.8500	6.9500	-4.402%	71	12,124	-48.921%
2026-03-20	7.2400	7.3000	7.2400	7.2700	+0.832%	57	12,116	-51.169%
2026-03-19	7.3500	7.5000	7.1700	7.2100	+1.549%	92	12,104	-50.763%
2026-03-18	6.7000	7.1000	6.7000	7.1000	+13.419%	100	12,172	-50.000%
2026-03-17	6.4000	6.4500	6.2000	6.2600	-2.946%	144	12,138	-43.291%
2026-03-16	6.5000	6.6500	6.3500	6.4500	-9.790%	233	12,222	-44.961%
2026-03-13	6.7500	7.1500	6.5500	7.1500	-2.189%	186	12,180	-50.350%
2026-03-12	7.3300	7.4500	7.2800	7.3100	+1.528%	305	12,153	-51.436%
2026-03-11	7.3600	7.3600	7.1000	7.2000	-1.907%	120	12,387	-50.694%
2026-03-10	7.2000	7.3500	7.0000	7.3400	-3.294%	86	12,319	-51.635%
2026-03-09	7.7000	7.7200	7.5100	7.5900	-3.312%	22	12,288	-53.228%
2026-03-06	7.7000	7.9000	7.6200	7.8500	+10.098%	60	12,602	-54.777%
2026-03-05	6.7500	7.1700	6.6500	7.1300	+8.030%	132	12,549	-50.210%
2026-03-04	6.7900	7.0000	6.5000	6.6000	-14.618%	823	12,537	-46.212%
2026-03-03	7.9500	8.1300	7.6500	7.7300	+3.758%	31	12,582	-54.075%
2026-03-02	8.0700	8.0700	7.2500	7.4500	-8.025%	82	12,596	-52.349%
2026-02-27	8.1500	8.3500	8.0500	8.1000	+3.846%	334	12,594	-56.173%
2026-02-26	7.7000	8.0000	7.7000	7.8000	+5.121%	841	12,646	-54.487%
2026-02-25	8.0000	8.0000	7.4000	7.4200	-13.216%	291	12,956	-52.156%
2026-02-24	9.1500	9.1500	8.5500	8.5500	-2.841%	841	12,956	-58.480%
2026-02-23	8.2500	8.8000	8.2200	8.8000	+13.548%	58	13,775	-59.659%
2026-02-20	7.9600	8.0000	7.7500	7.7500	-3.125%	21	13,796	-54.194%
2026-02-19	8.3500	8.3500	7.9500	8.0000	-1.840%	121	13,795	-55.625%
2026-02-18	8.2000	8.2800	7.7800	8.1500	+0.991%	103	13,701	-56.442%
2026-02-17	7.9000	8.1500	7.8300	8.0700	+5.215%	312	13,688	-56.010%
2026-02-13	8.1500	8.1500	7.5200	7.6700	-10.814%	393	13,628	-53.716%
2026-02-12	8.0700	8.6200	8.0100	8.6000	+5.521%	260	13,628	-58.721%
2026-02-11	8.1500	8.6000	8.1400	8.1500	+3.822%	330	13,518	-56.442%
2026-02-10	8.0700	8.0700	7.6800	7.8500	+6.081%	39	13,380	-54.777%
2026-02-09	7.9000	8.1000	7.3500	7.4000	-1.987%	225	13,365	-52.027%
2026-02-06	8.2000	8.2000	7.2900	7.5500	-20.526%	717	13,303	-52.980%
2026-02-05	7.7500	10.0000	7.4000	9.5000	+35.328%	3,868	13,314	-62.632%
2026-02-04	6.4500	7.2700	6.4500	7.0200	+12.320%	1,037	12,546	-49.430%
2026-02-03	5.9500	7.0500	5.9400	6.2500	+7.759%	461	12,396	-43.200%
2026-02-02	5.7500	6.0000	5.6000	5.8000	+17.172%	1,278	12,392	-38.793%
2026-01-30	4.8500	5.1700	4.8500	4.9500	+0.815%	1,947	12,130	-28.283%
2026-01-29	4.3500	5.0000	4.3500	4.9100	+19.756%	119	10,650	-27.699%
2026-01-28	4.1200	4.1200	4.0800	4.1000	-0.726%	6	10,601	-13.415%
2026-01-27	4.1500	4.2500	4.1200	4.1300	-3.279%	335	10,598	-14.044%
2026-01-26	4.1500	4.3000	4.1100	4.2700	+6.750%	762	10,521	-16.862%
2026-01-23	4.0200	4.1400	3.9000	4.0000	0.000%	184	10,323	-11.250%
2026-01-22	4.0500	4.1000	4.0000	4.0000	-1.235%	35	10,265	-11.250%
2026-01-21	4.0000	4.2600	3.9900	4.0500	-0.735%	165	10,255	-12.346%
2026-01-20	3.9000	4.1500	3.8600	4.0800	+17.579%	342	10,356	-12.990%
2026-01-16	3.6000	3.6200	3.4500	3.4700	-2.254%	1,214	10,125	+2.305%
2026-01-15	3.5200	3.5600	3.4000	3.5500	+1.429%	73	10,125	0.000%
2026-01-14	3.5400	3.6100	3.4000	3.5000	-4.110%	984	10,112	+1.429%
2026-01-13	3.8000	3.8000	3.6500	3.6500	-5.928%	655	10,188	-2.740%
2026-01-12	4.0000	4.0000	3.8800	3.8800	-6.506%	107	10,744	-8.505%
2026-01-09	4.2000	4.2000	4.0500	4.1500	0.000%	75	10,786	-14.458%
2026-01-08	4.3500	4.3500	4.1500	4.1500	-1.659%	10	10,718	-14.458%
2026-01-07	4.1000	4.2200	4.1000	4.2200	+4.975%	13	10,719	-15.877%
2026-01-06	3.9000	4.1500	3.8800	4.0200	+3.608%	22	10,723	-11.692%
2026-01-05	4.0000	4.0100	3.8800	3.8800	-10.599%	2,498	10,721	-8.505%
2026-01-02	4.4800	4.4800	4.2000	4.3400	-6.667%	52	8,927	-18.203%
2025-12-31	4.5000	4.6500	4.5000	4.6500	+0.216%	25	8,926	-23.656%
2025-12-30	4.6000	4.6500	4.5000	4.6400	-2.725%	26	8,926	-23.491%
2025-12-29	4.7500	4.8000	4.7000	4.7700	0.000%	33	8,938	-25.577%
2025-12-26	4.6800	4.8800	4.6800	4.7700	-1.852%	80	8,939	-25.577%
2025-12-24	4.8400	4.9500	4.8000	4.8600	+1.461%	71	8,986	-26.955%
2025-12-23	4.8500	4.8900	4.7900	4.7900	+1.915%	39	8,986	-25.887%
2025-12-22	4.6000	4.7000	4.6000	4.7000	-4.082%	35	8,972	-24.468%
2025-12-19	4.9600	5.0000	4.8500	4.9000	-8.411%	138	8,939	-27.551%
2025-12-18	4.9500	5.3500	4.8000	5.3500	+2.294%	44	8,837	-33.645%
2025-12-17	5.0600	5.3500	5.0000	5.2300	+3.770%	177	8,822	-32.122%
2025-12-16	5.1500	5.1500	5.0000	5.0400	-4.000%	6	8,696	-29.563%
2025-12-15	4.8500	5.4000	4.8000	5.2500	+10.526%	776	8,696	-32.381%
2025-12-12	4.5500	4.8000	4.4900	4.7500	+4.396%	215	8,050	-25.263%
2025-12-11	4.8400	4.9000	4.5500	4.5500	+1.790%	38	7,882	-21.978%
2025-12-10	4.6200	4.6200	4.4400	4.4700	-1.325%	51	7,851	-20.582%
2025-12-09	4.8500	4.8500	4.4900	4.5300	-5.625%	207	7,822	-21.634%
2025-12-08	4.8000	4.9500	4.8000	4.8000	-4.382%	89	6,755	-26.042%
2025-12-05	4.8500	5.1500	4.7500	5.0200	+6.809%	106	6,746	-29.283%
2025-12-04	4.7000	4.8000	4.6700	4.7000	-0.634%	324	6,737	-24.468%
2025-12-03	4.7400	4.8500	4.7000	4.7300	-5.400%	467	7,045	-24.947%
2025-12-02	5.2700	5.3000	4.8700	5.0000	-13.793%	893	7,048	-29.000%
2025-12-01	5.6000	5.8900	5.6000	5.8000	+16.000%	129	6,276	-38.793%
2025-11-28	5.0000	5.0000	4.8100	5.0000	-4.398%	39	6,265	-29.000%
2025-11-26	5.7000	5.7000	5.2300	5.2300	-9.043%	9	6,265	-32.122%
2025-11-25	5.6200	5.8000	5.5900	5.7500	+6.481%	447	6,265	-38.261%
2025-11-24	5.9300	5.9300	5.4000	5.4000	-12.903%	576	5,858	-34.259%
2025-11-21	6.0500	6.4100	5.9600	6.2000	+8.772%	432	5,954	-42.742%
2025-11-20	5.2000	5.7500	5.2000	5.7000	+4.396%	143	5,942	-37.719%
2025-11-19	5.1000	5.5700	5.0000	5.4600	+9.419%	2,511	5,844	-34.982%
2025-11-18	5.0300	5.2500	4.8500	4.9900	-2.157%	691	3,895	-28.858%
2025-11-17	4.7500	5.1000	4.5500	5.1000	+6.250%	366	3,672	-30.392%
2025-11-14	4.5500	4.8000	4.5100	4.8000	+11.369%	2,692	3,776	-26.042%
2025-11-13	3.9900	4.4500	3.9900	4.3100	+3.855%	168	4,336	-17.633%
2025-11-12	3.9300	4.2000	3.9200	4.1500	+3.750%	39	4,256	-14.458%
2025-11-11	3.9800	4.0000	3.9800	4.0000	+3.896%	36	4,257	-11.250%
2025-11-10	3.8000	3.9000	3.8000	3.8500	-4.703%	20	4,257	-7.792%
2025-11-07	4.3000	4.3500	4.0200	4.0400	-3.810%	65	4,256	-12.129%
2025-11-06	4.0800	4.3000	4.0800	4.2000	+6.329%	8	4,220	-15.476%
2025-11-05	3.9400	3.9600	3.9000	3.9500	-7.710%	460	4,618	-10.127%
2025-11-04	4.0200	4.3500	3.8700	4.2800	+14.439%	444	4,216	-17.056%
2025-11-03	3.7200	3.9000	3.7200	3.7400	-0.267%	28	4,177	-5.080%
2025-10-31	3.6300	3.7500	3.6300	3.7500	-2.597%	12	4,177	-5.333%
2025-10-30	3.7800	3.8500	3.7800	3.8500	+1.316%	10	4,179	-7.792%
2025-10-29	3.7400	3.8000	3.7400	3.8000	+2.981%	10	4,179	-6.579%
2025-10-28	3.6500	3.7000	3.5400	3.6900	+1.096%	59	4,179	-3.794%
2025-10-27	3.7000	3.7500	3.6500	3.6500	-12.048%	52	4,149	-2.740%
2025-10-24	4.4000	4.4000	4.1500	4.1500	-6.532%	34	4,149	-14.458%
2025-10-23	4.5000	4.5000	4.4400	4.4400	-4.925%	84	4,140	-20.045%
2025-10-22	4.6200	4.6700	4.5800	4.6700	+8.605%	12	4,077	-23.983%
2025-10-21	4.3000	4.3000	4.3000	4.3000	-1.149%	14	4,073	-17.442%
2025-10-20	4.4000	4.4000	4.3000	4.3500	-9.375%	26	4,085	-18.391%
2025-10-17	4.8000	4.8900	4.7900	4.8000	+3.448%	16	4,090	-26.042%
2025-10-16	4.2500	4.6400	4.2100	4.6400	+10.476%	53	4,087	-23.491%
2025-10-15	4.2000	4.2500	4.1500	4.2000	-2.778%	23	4,087	-15.476%
2025-10-14	4.2500	4.3200	4.2500	4.3200	+9.924%	26	4,089	-17.824%
2025-10-13	3.8800	3.9700	3.8600	3.9300	+0.769%	27	4,104	-9.669%
2025-10-10	3.7200	3.9000	3.7200	3.9000	+12.069%	35	4,100	-8.974%
2025-10-09	3.4000	3.4800	3.4000	3.4800	+10.476%	2	4,078	+2.011%
2025-10-07	3.1500	3.1500	3.1500	3.1500	+4.305%	2	4,075	+12.698%
2025-10-06	2.9600	3.0500	2.9600	3.0200	-0.984%	15	4,075	+17.550%
2025-10-03	3.0300	3.0500	2.9600	3.0500	+1.667%	19	4,062	+16.393%
2025-10-02	3.0500	3.0500	3.0000	3.0000	-3.537%	11	4,054	+18.333%
2025-10-01	3.1200	3.1700	3.1100	3.1100	-5.183%	134	4,051	+14.148%
2025-09-30	3.2500	3.3300	3.2100	3.2800	+4.127%	91	4,042	+8.232%
2025-09-29	3.2300	3.2500	3.1500	3.1500	-8.696%	21	4,119	+12.698%
2025-09-26	3.4500	3.4500	3.4500	3.4500	-4.167%	1	4,120	+2.899%
2025-09-25	3.3800	3.6000	3.3800	3.6000	+7.784%	63	4,120	-1.389%
2025-09-23	3.2500	3.3500	3.2500	3.3400	+2.769%	47	4,114	+6.287%
2025-09-22	3.2600	3.3000	3.2500	3.2500	+5.178%	10	4,114	+9.231%
2025-09-19	3.0800	3.1000	3.0500	3.0900	+0.325%	71	4,117	+14.887%
2025-09-17	3.0800	3.0800	3.0800	3.0800	-0.645%	1	4,102	+15.260%
2025-09-16	3.1500	3.1500	3.1000	3.1000	0.000%	18	4,102	+14.516%
2025-09-12	3.1000	3.1000	3.1000	3.1000	-3.125%	2	4,108	+14.516%
2025-09-10	3.2500	3.2500	3.2000	3.2000	-4.478%	26	4,110	+10.938%
2025-09-09	3.3500	3.3500	3.3500	3.3500	+1.515%	1	4,130	+5.970%
2025-09-08	3.3000	3.3100	3.3000	3.3000	-3.790%	5	4,130	+7.576%
2025-09-05	3.4300	3.4300	3.4300	3.4300	-2.000%	4	4,130	+3.499%
2025-09-04	3.5000	3.5000	3.5000	3.5000	-1.408%	1	4,128	+1.429%
2025-09-02	3.4500	3.5500	3.4500	3.5500	-2.740%	9	4,129	0.000%
2025-08-29	3.6800	3.6800	3.6500	3.6500	+7.353%	10	4,131	-2.740%
2025-08-28	3.4000	3.4000	3.4000	3.4000	-1.449%	2	4,131	+4.412%
2025-08-27	3.4500	3.4500	3.4500	3.4500	-4.167%	1	4,133	+2.899%
2025-08-25	3.6000	3.6000	3.5500	3.6000	+7.463%	20	4,132	-1.389%
2025-08-22	3.3500	3.3500	3.3500	3.3500	-6.944%	1	4,113	+5.970%
2025-08-21	3.5000	3.6000	3.5000	3.6000	+4.348%	8	4,114	-1.389%
2025-08-20	3.5000	3.5000	3.4500	3.4500	-2.817%	2	4,115	+2.899%
2025-08-19	3.4500	3.5600	3.4500	3.5500	+8.232%	36	4,116	0.000%
2025-08-18	3.2800	3.2800	3.2800	3.2800	-0.304%	1	4,135	+8.232%
2025-08-15	3.3400	3.3400	3.2900	3.2900	+1.231%	3	4,135	+7.903%
2025-08-14	3.2500	3.2500	3.2500	3.2500	+9.797%	1	4,134	+9.231%
2025-08-13	2.9600	2.9600	2.9600	2.9600	-1.333%	4	4,134	+19.932%
2025-08-12	3.0100	3.0100	3.0000	3.0000	+1.695%	9	4,134	+18.333%
2025-08-11	2.9000	2.9500	2.9000	2.9500	-7.813%	2	4,134	+20.339%
2025-08-06	3.2000	3.2000	3.2000	3.2000	-4.478%	1	4,135	+10.938%
2025-08-05	3.4000	3.4500	3.3500	3.3500	-4.011%	70	4,135	+5.970%
2025-08-01	3.2500	3.4900	3.2500	3.4900	+8.050%	6	4,069	+1.719%
2025-07-30	3.2300	3.2300	3.2300	3.2300	+0.311%	1	4,069	+9.907%
2025-07-29	3.2200	3.2200	3.2200	3.2200	-2.128%	1	4,070	+10.248%
2025-07-28	3.2500	3.2900	3.2500	3.2900	-4.638%	16	4,070	+7.903%
2025-07-25	3.4000	3.4500	3.4000	3.4500	+6.811%	41	4,068	+2.899%
2025-07-24	3.2000	3.2300	3.2000	3.2300	-2.121%	4	4,029	+9.907%
2025-07-23	3.3000	3.3000	3.3000	3.3000	+0.917%	5	4,031	+7.576%
2025-07-22	3.3500	3.3500	3.2500	3.2700	-3.254%	6	4,028	+8.563%
2025-07-21	3.2300	3.3800	3.2300	3.3800	+2.736%	8	4,024	+5.030%
2025-07-18	3.2500	3.2900	3.2400	3.2900	+2.813%	4	4,018	+7.903%
2025-07-17	3.2000	3.2900	3.2000	3.2000	0.000%	1,023	4,018	+10.938%
2025-07-16	3.2000	3.2000	3.2000	3.2000	-3.030%	1	3,613	+10.938%
2025-07-15	3.2800	3.3000	3.2800	3.3000	+1.538%	12	3,613	+7.576%
2025-07-14	3.3400	3.3400	3.1900	3.2500	-7.670%	318	3,615	+9.231%
2025-07-11	3.5500	3.5500	3.4800	3.5200	-5.121%	58	3,649	+0.852%
2025-07-10	3.8500	3.8500	3.6900	3.7100	-4.872%	178	3,631	-4.313%
2025-07-09	4.0000	4.0000	3.9000	3.9000	-2.010%	19	3,523	-8.974%
2025-07-08	4.0600	4.0600	3.9500	3.9800	-4.096%	50	3,522	-10.804%
2025-07-07	4.1800	4.1800	4.1500	4.1500	0.000%	11	3,522	-14.458%
2025-07-03	4.1500	4.1500	4.1500	4.1500	-2.353%	50	3,532	-14.458%
2025-07-02	4.3400	4.3400	4.2500	4.2500	-5.556%	28	3,532	-16.471%
2025-07-01	4.5000	4.5000	4.5000	4.5000	+3.448%	1	3,506	-21.111%
2025-06-30	4.3800	4.4300	4.3500	4.3500	-2.247%	68	3,506	-18.391%
2025-06-27	4.5400	4.5400	4.4500	4.4500	-0.447%	10	3,498	-20.225%
2025-06-26	4.4500	4.4800	4.4500	4.4700	0.000%	13	3,497	-20.582%
2025-06-25	4.5500	4.5500	4.4700	4.4700	-5.895%	4	3,486	-20.582%
2025-06-24	4.7000	4.7700	4.6500	4.7500	-5.000%	33	3,486	-25.263%
2025-06-23	5.0500	5.2000	4.9900	5.0000	+0.200%	76	3,479	-29.000%
2025-06-20	4.7800	5.0500	4.7800	4.9900	+0.808%	224	3,489	-28.858%
2025-06-18	5.0000	5.0000	4.9500	4.9500	0.000%	11	3,494	-28.283%
2025-06-17	4.9900	5.0300	4.9500	4.9500	+4.211%	25	3,494	-28.283%
2025-06-16	4.9500	4.9500	4.7500	4.7500	-2.863%	21	3,494	-25.263%
2025-06-12	4.9500	4.9500	4.8900	4.8900	+1.875%	5	3,504	-27.403%
2025-06-11	4.8000	4.8000	4.8000	4.8000	-2.041%	22	3,502	-26.042%
2025-06-10	4.9000	4.9000	4.8900	4.9000	+1.449%	19	3,502	-27.551%
2025-06-09	4.9500	4.9500	4.8000	4.8300	-6.214%	76	3,502	-26.501%
2025-06-06	5.1800	5.1800	5.1500	5.1500	-5.331%	26	3,500	-31.068%
2025-06-05	5.2600	5.5000	5.2600	5.4400	+7.510%	28	3,510	-34.743%
2025-06-03	5.1500	5.1500	5.0600	5.0600	-5.421%	6	3,505	-29.842%
2025-06-02	5.3200	5.3500	5.3200	5.3500	-2.194%	5	3,501	-33.645%
2025-05-30	5.3800	5.4700	5.3800	5.4700	+2.243%	42	3,498	-35.101%
2025-05-29	5.2700	5.3500	5.2700	5.3500	0.000%	34	3,498	-33.645%
2025-05-28	5.3600	5.3700	5.3000	5.3500	+4.902%	25	3,498	-33.645%
2025-05-27	5.1000	5.1000	5.1000	5.1000	-5.556%	40	3,478	-30.392%
2025-05-23	5.2400	5.4000	5.2400	5.4000	+4.854%	220	3,482	-34.259%
2025-05-22	5.1000	5.2100	5.0500	5.1500	-4.630%	151	3,482	-31.068%
2025-05-21	5.4000	5.4000	5.1100	5.4000	+1.887%	91	3,510	-34.259%
2025-05-20	5.3500	5.3500	5.3000	5.3000	-2.752%	2	3,500	-33.019%
2025-05-19	5.7000	5.7200	5.4000	5.4500	-3.540%	21	3,500	-34.862%
2025-05-16	5.6000	5.6500	5.6000	5.6500	-3.419%	26	3,495	-37.168%
2025-05-15	5.8500	5.8500	5.8500	5.8500	+0.862%	1	3,492	-39.316%
2025-05-14	5.7500	5.8000	5.7500	5.8000	+2.473%	4	3,515	-38.793%
2025-05-13	5.7500	5.7500	5.6600	5.6600	-6.446%	415	3,515	-37.279%
2025-05-12	5.9000	6.0500	5.8700	6.0500	+1.852%	35	3,530	-41.322%
2025-05-09	5.9400	5.9400	5.9400	5.9400	-2.623%	2	3,530	-40.236%
2025-05-08	6.3100	6.3900	6.1000	6.1000	-8.271%	159	3,530	-41.803%
2025-05-07	6.6500	6.7000	6.5500	6.6500	-3.343%	12	3,490	-46.617%
2025-05-06	6.8800	6.8800	6.8800	6.8800	-1.291%	5	3,490	-48.401%
2025-05-05	7.0000	7.0900	6.9500	6.9700	+3.720%	135	3,490	-49.067%
2025-05-02	6.7000	6.7500	6.7000	6.7200	-2.609%	8	3,546	-47.173%
2025-05-01	7.0000	7.0000	6.8300	6.9000	-4.828%	102	3,546	-48.551%
2025-04-30	7.2900	7.3200	7.2500	7.2500	+1.116%	10	3,496	-51.034%
2025-04-29	7.2200	7.2300	7.1700	7.1700	-0.830%	14	3,496	-50.488%
2025-04-28	7.1000	7.2800	7.1000	7.2300	+0.277%	32	3,496	-50.899%
2025-04-24	7.2500	7.2600	7.1600	7.2100	+0.139%	9	3,481	-50.763%
2025-04-23	7.3500	7.3600	7.2000	7.2000	-5.263%	6	3,481	-50.694%
2025-04-22	7.6900	7.6900	7.5400	7.6000	-5.941%	48	3,485	-53.289%
2025-04-21	7.9500	8.0800	7.9500	8.0800	-2.768%	5	3,473	-56.064%
2025-04-17	8.4200	8.4200	8.3100	8.3100	-2.807%	2	3,473	-57.280%
2025-04-16	8.2000	8.5500	8.2000	8.5500	+4.015%	6	3,473	-58.480%
2025-04-15	8.3200	8.3300	8.2200	8.2200	-1.557%	6	3,473	-56.813%
2025-04-14	8.4700	8.4800	8.3500	8.3500	-3.020%	11	3,473	-57.485%
2025-04-11	8.6300	8.7000	8.6100	8.6100	-4.862%	20	3,475	-58.769%
2025-04-10	8.8000	9.2700	8.8000	9.0500	+4.624%	456	3,477	-60.773%
2025-04-09	9.6500	9.7100	8.6300	8.6500	-7.783%	459	3,813	-58.960%
2025-04-08	9.2000	9.3800	9.2000	9.3800	-1.677%	6	3,658	-62.154%
2025-04-07	10.1500	10.1500	9.5400	9.5400	+8.163%	217	3,658	-62.788%
2025-04-04	9.0000	9.0200	8.8200	8.8200	-0.787%	136	3,698	-59.751%
2025-04-03	8.9500	8.9500	8.8500	8.8900	+9.753%	16	3,724	-60.067%
2025-04-02	8.3000	8.3000	8.0500	8.1000	-3.110%	8	3,724	-56.173%
2025-04-01	8.4300	8.4300	8.3600	8.3600	-3.687%	4	3,722	-57.536%
2025-03-31	8.8700	8.9500	8.6800	8.6800	+0.930%	8	3,723	-59.101%
2025-03-28	8.5600	8.6000	8.5400	8.6000	+6.173%	84	3,723	-58.721%
2025-03-27	8.1000	8.1000	8.1000	8.1000	-1.818%	2	3,723	-56.173%
2025-03-26	8.2500	8.2500	8.2500	8.2500	+1.852%	30	3,721	-56.970%
2025-03-25	8.0500	8.1000	8.0500	8.1000	+1.887%	150	3,751	-56.173%
2025-03-24	8.2000	8.2000	7.9500	7.9500	-8.621%	43	3,606	-55.346%
2025-03-21	8.8000	8.8000	8.7000	8.7000	+1.754%	28	3,587	-59.195%
2025-03-20	8.5500	8.5500	8.5500	8.5500	-1.724%	1	3,577	-58.480%
2025-03-19	8.7900	8.7900	8.7000	8.7000	-5.435%	3	3,577	-59.195%
2025-03-18	9.1000	9.2000	9.1000	9.2000	+3.024%	3	3,577	-61.413%
2025-03-17	9.0000	9.0000	8.9300	8.9300	+0.904%	56	3,577	-60.246%
2025-03-14	8.9500	8.9500	8.7500	8.8500	-5.851%	46	3,573	-59.887%
2025-03-13	9.2200	9.4000	9.2200	9.4000	+3.297%	3	3,570	-62.234%
2025-03-12	9.1000	9.1000	9.1000	9.1000	-0.979%	10	3,570	-60.989%
2025-03-11	9.6000	9.6000	9.1500	9.1900	-8.375%	6	3,570	-61.371%
2025-03-10	9.8000	10.0500	9.5500	10.0300	+18.839%	71	3,568	-64.606%
2025-03-07	8.4500	8.4500	8.0900	8.4400	-0.354%	160	3,558	-57.938%
2025-03-06	8.1500	8.4700	8.1500	8.4700	+0.833%	27	3,574	-58.087%
2025-03-05	8.4000	8.4000	8.4000	8.4000	-1.176%	10	3,574	-57.738%
2025-03-04	9.5100	9.5600	8.5000	8.5000	-3.955%	214	3,574	-58.235%
2025-03-03	7.9500	8.8500	7.9500	8.8500	-0.673%	812	3,583	-59.887%
2025-02-28	9.4200	9.4200	8.9100	8.9100	-1.000%	108	3,607	-60.157%
2025-02-27	8.8000	9.0000	8.8000	9.0000	0.000%	5	3,607	-60.556%
2025-02-26	8.3000	9.0000	8.2300	9.0000	+9.756%	44	3,608	-60.556%
2025-02-25	8.3000	8.8500	8.2000	8.2000	+9.333%	67	3,573	-56.707%
2025-02-24	7.5100	7.5500	7.5000	7.5000	-1.055%	68	3,548	-52.667%
2025-02-21	7.1000	7.5800	7.0700	7.5800	+6.610%	32	3,607	-53.166%
2025-02-20	7.2700	7.2700	7.0500	7.1100	-3.528%	32	3,607	-50.070%
2025-02-19	7.4300	7.4300	7.3700	7.3700	-3.786%	7	3,607	-51.832%
2025-02-18	7.4200	7.7500	7.3800	7.6600	+9.117%	73	3,607	-53.655%
2025-02-14	7.0200	7.0200	7.0200	7.0200	-5.135%	50	3,605	-49.430%
2025-02-13	7.3200	7.4000	7.3200	7.4000	0.000%	11	3,598	-52.027%
2025-02-12	7.4900	7.4900	7.4000	7.4000	-1.987%	11	3,598	-52.027%
2025-02-11	7.4000	7.5500	7.4000	7.5500	+2.721%	70	3,598	-52.980%
2025-02-10	7.4500	7.4500	7.3500	7.3500	+0.410%	10	3,600	-51.701%

.dark-mode .BsvYhS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BsvYhS{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P40IBIT Jan 15 2027 40.00 Put (IBIT270115P00040000)option OPRA

IBIT20270115P40
IBIT Jan 15 2027 40.00 Put (IBIT270115P00040000)
option OPRA