Dark

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

EOD

Jul 1, 2026

7.67-6.463%(-0.53)1,979

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.1500	8.1500	7.6000	7.6700	-6.463%	1,979	26,616	0.000%
2026-06-30	8.3000	8.4000	8.0700	8.2000	+9.333%	616	27,717	-6.463%
2026-06-29	8.0500	8.1000	7.5000	7.5000	-4.580%	245	27,758	+2.267%
2026-06-26	8.2700	8.2700	7.7600	7.8600	-2.963%	70	27,538	-2.417%
2026-06-25	7.5500	8.7000	7.5500	8.1000	+3.185%	1,082	27,553	-5.309%
2026-06-24	7.3500	8.1100	7.3500	7.8500	+12.950%	65	27,566	-2.293%
2026-06-23	7.0400	7.0400	6.8700	6.9500	+10.317%	126	27,579	+10.360%
2026-06-22	6.1200	6.3400	6.0600	6.3000	-9.353%	101	27,580	+21.746%
2026-06-18	6.4400	7.1500	6.4400	6.9500	+8.934%	766	28,630	+10.360%
2026-06-17	6.0500	6.3800	5.8500	6.3800	+5.629%	523	28,630	+20.219%
2026-06-16	6.0000	6.0500	5.8500	6.0400	+3.602%	487	28,630	+26.987%
2026-06-15	5.7500	6.0000	5.6600	5.8300	-13.630%	117	28,662	+31.561%
2026-06-12	7.0000	7.0000	6.6000	6.7500	-2.878%	1,051	28,688	+13.630%
2026-06-11	7.2600	7.2600	6.8000	6.9500	-8.553%	170	27,689	+10.360%
2026-06-10	7.6500	7.6600	7.5000	7.6000	0.000%	88	27,689	+0.921%
2026-06-09	7.5000	8.0000	7.4500	7.6000	+6.892%	174	27,691	+0.921%
2026-06-08	7.1000	7.1500	6.9000	7.1100	-15.858%	49	27,659	+7.876%
2026-06-05	7.6500	8.7500	7.6500	8.4500	+17.524%	619	27,677	-9.231%
2026-06-04	7.1600	7.3500	6.8500	7.1900	+8.939%	637	27,611	+6.676%
2026-06-03	6.1500	6.6100	6.1000	6.6000	+6.280%	686	27,687	+16.212%
2026-06-02	5.5000	6.2100	5.4500	6.2100	+26.735%	466	28,133	+23.510%
2026-06-01	4.8100	5.1000	4.8000	4.9000	+9.620%	824	28,239	+56.531%
2026-05-29	4.7500	4.7500	4.3500	4.4700	-1.758%	95	27,965	+71.588%
2026-05-28	4.6500	4.7000	4.5500	4.5500	+5.814%	337	27,972	+68.571%
2026-05-27	4.2700	4.4000	4.2200	4.3000	+4.878%	654	28,773	+78.372%
2026-05-26	4.0500	4.1300	3.8200	4.1000	-1.914%	141	28,261	+87.073%
2026-05-22	4.0500	4.2500	4.0500	4.1800	+5.290%	30	28,273	+83.493%
2026-05-21	4.1500	4.1500	3.9500	3.9700	-1.975%	12	28,275	+93.199%
2026-05-20	4.1500	4.2000	4.0500	4.0500	-4.255%	370	28,275	+89.383%
2026-05-19	4.3000	4.3400	4.2300	4.2300	-2.309%	28	28,209	+81.324%
2026-05-18	4.2500	4.5000	4.2500	4.3300	+9.620%	5,527	28,209	+77.136%
2026-05-15	4.0000	4.1000	3.9000	3.9500	+9.116%	1,648	28,209	+94.177%
2026-05-14	3.9000	3.9000	3.6200	3.6200	-7.179%	466	21,825	+111.878%
2026-05-13	3.9000	4.1000	3.9000	3.9000	+2.632%	601	22,080	+96.667%
2026-05-12	3.8000	3.9000	3.8000	3.8000	+5.556%	364	22,080	+101.842%
2026-05-11	3.7500	3.8000	3.6000	3.6000	-8.163%	295	22,080	+113.056%
2026-05-08	4.0000	4.0500	3.9000	3.9200	-1.010%	40	21,927	+95.663%
2026-05-07	3.8500	4.0500	3.8500	3.9600	+2.591%	1,094	21,917	+93.687%
2026-05-06	3.8700	4.0000	3.8000	3.8600	-1.026%	747	21,710	+98.705%
2026-05-05	3.8500	3.9700	3.8500	3.9000	-3.465%	72	21,385	+96.667%
2026-05-04	4.1800	4.2000	3.9900	4.0400	-4.941%	204	21,242	+89.851%
2026-05-01	4.4000	4.4000	4.2000	4.2500	-8.602%	24	21,365	+80.471%
2026-04-30	4.6500	4.7000	4.5700	4.6500	-2.105%	41	21,365	+64.946%
2026-04-29	4.5700	4.8500	4.5700	4.7500	-1.042%	61	21,365	+61.474%
2026-04-28	4.8500	4.8500	4.6700	4.8000	+4.348%	587	21,354	+59.792%
2026-04-27	4.4900	4.7000	4.4500	4.6000	+1.099%	75	21,535	+66.739%
2026-04-24	4.5000	4.5500	4.4400	4.5500	-0.871%	70	21,591	+68.571%
2026-04-23	4.6400	4.6400	4.4300	4.5900	+3.612%	197	21,539	+67.102%
2026-04-22	4.5400	4.5400	4.4000	4.4300	-12.277%	365	21,485	+73.138%
2026-04-21	4.9000	5.1000	4.8500	5.0500	+4.339%	163	21,327	+51.881%
2026-04-20	5.0500	5.1000	4.8400	4.8400	+3.198%	668	21,327	+58.471%
2026-04-17	5.0000	5.0000	4.6000	4.6900	-11.509%	559	21,371	+63.539%
2026-04-16	5.3500	5.5500	5.2500	5.3000	-0.749%	763	21,236	+44.717%
2026-04-15	5.4700	5.5200	5.3100	5.3400	-2.018%	531	21,895	+43.633%
2026-04-14	5.6000	5.6000	5.1000	5.4500	-5.217%	507	22,348	+40.734%
2026-04-13	6.1000	6.2000	5.7400	5.7500	-0.862%	596	22,495	+33.391%
2026-04-10	5.9000	5.9200	5.6900	5.8000	-3.814%	84	22,475	+32.241%
2026-04-09	6.3500	6.3500	6.0000	6.0300	-2.110%	48	22,491	+27.197%
2026-04-08	6.4000	6.4000	6.0500	6.1600	-12.624%	1,445	22,491	+24.513%
2026-04-07	7.2000	7.2700	7.0500	7.0500	+2.174%	230	21,550	+8.794%
2026-04-06	7.0000	7.0000	6.7300	6.9000	-9.686%	56	21,576	+11.159%
2026-04-02	7.9000	7.9100	7.5000	7.6400	+4.658%	273	21,604	+0.393%
2026-04-01	7.3000	7.4500	7.2000	7.3000	-2.013%	108	21,604	+5.068%
2026-03-31	7.7000	7.7000	7.3000	7.4500	-5.337%	59	21,627	+2.953%
2026-03-30	7.6200	7.9000	7.6000	7.8700	-3.079%	254	21,631	-2.541%
2026-03-27	7.9000	8.2100	7.8500	8.1200	+8.267%	59	21,597	-5.542%
2026-03-26	7.2500	7.5000	7.1000	7.5000	+9.012%	217	21,585	+2.267%
2026-03-25	6.8500	6.9500	6.7700	6.8800	-5.753%	10,063	21,614	+11.483%
2026-03-24	7.1000	7.3500	7.0500	7.3000	+5.036%	149	12,162	+5.068%
2026-03-23	7.0000	7.1000	6.8500	6.9500	-4.402%	71	12,124	+10.360%
2026-03-20	7.2400	7.3000	7.2400	7.2700	+0.832%	57	12,116	+5.502%
2026-03-19	7.3500	7.5000	7.1700	7.2100	+1.549%	92	12,104	+6.380%
2026-03-18	6.7000	7.1000	6.7000	7.1000	+13.419%	100	12,172	+8.028%
2026-03-17	6.4000	6.4500	6.2000	6.2600	-2.946%	144	12,138	+22.524%
2026-03-16	6.5000	6.6500	6.3500	6.4500	-9.790%	233	12,222	+18.915%
2026-03-13	6.7500	7.1500	6.5500	7.1500	-2.189%	186	12,180	+7.273%
2026-03-12	7.3300	7.4500	7.2800	7.3100	+1.528%	305	12,153	+4.925%
2026-03-11	7.3600	7.3600	7.1000	7.2000	-1.907%	120	12,387	+6.528%
2026-03-10	7.2000	7.3500	7.0000	7.3400	-3.294%	86	12,319	+4.496%
2026-03-09	7.7000	7.7200	7.5100	7.5900	-3.312%	22	12,288	+1.054%
2026-03-06	7.7000	7.9000	7.6200	7.8500	+10.098%	60	12,602	-2.293%
2026-03-05	6.7500	7.1700	6.6500	7.1300	+8.030%	132	12,549	+7.574%
2026-03-04	6.7900	7.0000	6.5000	6.6000	-14.618%	823	12,537	+16.212%
2026-03-03	7.9500	8.1300	7.6500	7.7300	+3.758%	31	12,582	-0.776%
2026-03-02	8.0700	8.0700	7.2500	7.4500	-8.025%	82	12,596	+2.953%
2026-02-27	8.1500	8.3500	8.0500	8.1000	+3.846%	334	12,594	-5.309%
2026-02-26	7.7000	8.0000	7.7000	7.8000	+5.121%	841	12,646	-1.667%
2026-02-25	8.0000	8.0000	7.4000	7.4200	-13.216%	291	12,956	+3.369%
2026-02-24	9.1500	9.1500	8.5500	8.5500	-2.841%	841	12,956	-10.292%
2026-02-23	8.2500	8.8000	8.2200	8.8000	+13.548%	58	13,775	-12.841%
2026-02-20	7.9600	8.0000	7.7500	7.7500	-3.125%	21	13,796	-1.032%
2026-02-19	8.3500	8.3500	7.9500	8.0000	-1.840%	121	13,795	-4.125%
2026-02-18	8.2000	8.2800	7.7800	8.1500	+0.991%	103	13,701	-5.890%
2026-02-17	7.9000	8.1500	7.8300	8.0700	+5.215%	312	13,688	-4.957%
2026-02-13	8.1500	8.1500	7.5200	7.6700	-10.814%	393	13,628	0.000%
2026-02-12	8.0700	8.6200	8.0100	8.6000	+5.521%	260	13,628	-10.814%
2026-02-11	8.1500	8.6000	8.1400	8.1500	+3.822%	330	13,518	-5.890%
2026-02-10	8.0700	8.0700	7.6800	7.8500	+6.081%	39	13,380	-2.293%
2026-02-09	7.9000	8.1000	7.3500	7.4000	-1.987%	225	13,365	+3.649%
2026-02-06	8.2000	8.2000	7.2900	7.5500	-20.526%	717	13,303	+1.589%
2026-02-05	7.7500	10.0000	7.4000	9.5000	+35.328%	3,868	13,314	-19.263%
2026-02-04	6.4500	7.2700	6.4500	7.0200	+12.320%	1,037	12,546	+9.259%
2026-02-03	5.9500	7.0500	5.9400	6.2500	+7.759%	461	12,396	+22.720%
2026-02-02	5.7500	6.0000	5.6000	5.8000	+17.172%	1,278	12,392	+32.241%
2026-01-30	4.8500	5.1700	4.8500	4.9500	+0.815%	1,947	12,130	+54.949%
2026-01-29	4.3500	5.0000	4.3500	4.9100	+19.756%	119	10,650	+56.212%
2026-01-28	4.1200	4.1200	4.0800	4.1000	-0.726%	6	10,601	+87.073%
2026-01-27	4.1500	4.2500	4.1200	4.1300	-3.279%	335	10,598	+85.714%
2026-01-26	4.1500	4.3000	4.1100	4.2700	+6.750%	762	10,521	+79.625%
2026-01-23	4.0200	4.1400	3.9000	4.0000	0.000%	184	10,323	+91.750%
2026-01-22	4.0500	4.1000	4.0000	4.0000	-1.235%	35	10,265	+91.750%
2026-01-21	4.0000	4.2600	3.9900	4.0500	-0.735%	165	10,255	+89.383%
2026-01-20	3.9000	4.1500	3.8600	4.0800	+17.579%	342	10,356	+87.990%
2026-01-16	3.6000	3.6200	3.4500	3.4700	-2.254%	1,214	10,125	+121.037%
2026-01-15	3.5200	3.5600	3.4000	3.5500	+1.429%	73	10,125	+116.056%
2026-01-14	3.5400	3.6100	3.4000	3.5000	-4.110%	984	10,112	+119.143%
2026-01-13	3.8000	3.8000	3.6500	3.6500	-5.928%	655	10,188	+110.137%
2026-01-12	4.0000	4.0000	3.8800	3.8800	-6.506%	107	10,744	+97.680%
2026-01-09	4.2000	4.2000	4.0500	4.1500	0.000%	75	10,786	+84.819%
2026-01-08	4.3500	4.3500	4.1500	4.1500	-1.659%	10	10,718	+84.819%
2026-01-07	4.1000	4.2200	4.1000	4.2200	+4.975%	13	10,719	+81.754%
2026-01-06	3.9000	4.1500	3.8800	4.0200	+3.608%	22	10,723	+90.796%
2026-01-05	4.0000	4.0100	3.8800	3.8800	-10.599%	2,498	10,721	+97.680%
2026-01-02	4.4800	4.4800	4.2000	4.3400	-6.667%	52	8,927	+76.728%
2025-12-31	4.5000	4.6500	4.5000	4.6500	+0.216%	25	8,926	+64.946%
2025-12-30	4.6000	4.6500	4.5000	4.6400	-2.725%	26	8,926	+65.302%
2025-12-29	4.7500	4.8000	4.7000	4.7700	0.000%	33	8,938	+60.797%
2025-12-26	4.6800	4.8800	4.6800	4.7700	-1.852%	80	8,939	+60.797%
2025-12-24	4.8400	4.9500	4.8000	4.8600	+1.461%	71	8,986	+57.819%
2025-12-23	4.8500	4.8900	4.7900	4.7900	+1.915%	39	8,986	+60.125%
2025-12-22	4.6000	4.7000	4.6000	4.7000	-4.082%	35	8,972	+63.191%
2025-12-19	4.9600	5.0000	4.8500	4.9000	-8.411%	138	8,939	+56.531%
2025-12-18	4.9500	5.3500	4.8000	5.3500	+2.294%	44	8,837	+43.364%
2025-12-17	5.0600	5.3500	5.0000	5.2300	+3.770%	177	8,822	+46.654%
2025-12-16	5.1500	5.1500	5.0000	5.0400	-4.000%	6	8,696	+52.183%
2025-12-15	4.8500	5.4000	4.8000	5.2500	+10.526%	776	8,696	+46.095%
2025-12-12	4.5500	4.8000	4.4900	4.7500	+4.396%	215	8,050	+61.474%
2025-12-11	4.8400	4.9000	4.5500	4.5500	+1.790%	38	7,882	+68.571%
2025-12-10	4.6200	4.6200	4.4400	4.4700	-1.325%	51	7,851	+71.588%
2025-12-09	4.8500	4.8500	4.4900	4.5300	-5.625%	207	7,822	+69.316%
2025-12-08	4.8000	4.9500	4.8000	4.8000	-4.382%	89	6,755	+59.792%
2025-12-05	4.8500	5.1500	4.7500	5.0200	+6.809%	106	6,746	+52.789%
2025-12-04	4.7000	4.8000	4.6700	4.7000	-0.634%	324	6,737	+63.191%
2025-12-03	4.7400	4.8500	4.7000	4.7300	-5.400%	467	7,045	+62.156%
2025-12-02	5.2700	5.3000	4.8700	5.0000	-13.793%	893	7,048	+53.400%
2025-12-01	5.6000	5.8900	5.6000	5.8000	+16.000%	129	6,276	+32.241%
2025-11-28	5.0000	5.0000	4.8100	5.0000	-4.398%	39	6,265	+53.400%
2025-11-26	5.7000	5.7000	5.2300	5.2300	-9.043%	9	6,265	+46.654%
2025-11-25	5.6200	5.8000	5.5900	5.7500	+6.481%	447	6,265	+33.391%
2025-11-24	5.9300	5.9300	5.4000	5.4000	-12.903%	576	5,858	+42.037%
2025-11-21	6.0500	6.4100	5.9600	6.2000	+8.772%	432	5,954	+23.710%
2025-11-20	5.2000	5.7500	5.2000	5.7000	+4.396%	143	5,942	+34.561%
2025-11-19	5.1000	5.5700	5.0000	5.4600	+9.419%	2,511	5,844	+40.476%
2025-11-18	5.0300	5.2500	4.8500	4.9900	-2.157%	691	3,895	+53.707%
2025-11-17	4.7500	5.1000	4.5500	5.1000	+6.250%	366	3,672	+50.392%
2025-11-14	4.5500	4.8000	4.5100	4.8000	+11.369%	2,692	3,776	+59.792%
2025-11-13	3.9900	4.4500	3.9900	4.3100	+3.855%	168	4,336	+77.958%
2025-11-12	3.9300	4.2000	3.9200	4.1500	+3.750%	39	4,256	+84.819%
2025-11-11	3.9800	4.0000	3.9800	4.0000	+3.896%	36	4,257	+91.750%
2025-11-10	3.8000	3.9000	3.8000	3.8500	-4.703%	20	4,257	+99.221%
2025-11-07	4.3000	4.3500	4.0200	4.0400	-3.810%	65	4,256	+89.851%
2025-11-06	4.0800	4.3000	4.0800	4.2000	+6.329%	8	4,220	+82.619%
2025-11-05	3.9400	3.9600	3.9000	3.9500	-7.710%	460	4,618	+94.177%
2025-11-04	4.0200	4.3500	3.8700	4.2800	+14.439%	444	4,216	+79.206%
2025-11-03	3.7200	3.9000	3.7200	3.7400	-0.267%	28	4,177	+105.080%
2025-10-31	3.6300	3.7500	3.6300	3.7500	-2.597%	12	4,177	+104.533%
2025-10-30	3.7800	3.8500	3.7800	3.8500	+1.316%	10	4,179	+99.221%
2025-10-29	3.7400	3.8000	3.7400	3.8000	+2.981%	10	4,179	+101.842%
2025-10-28	3.6500	3.7000	3.5400	3.6900	+1.096%	59	4,179	+107.859%
2025-10-27	3.7000	3.7500	3.6500	3.6500	-12.048%	52	4,149	+110.137%
2025-10-24	4.4000	4.4000	4.1500	4.1500	-6.532%	34	4,149	+84.819%
2025-10-23	4.5000	4.5000	4.4400	4.4400	-4.925%	84	4,140	+72.748%
2025-10-22	4.6200	4.6700	4.5800	4.6700	+8.605%	12	4,077	+64.240%
2025-10-21	4.3000	4.3000	4.3000	4.3000	-1.149%	14	4,073	+78.372%
2025-10-20	4.4000	4.4000	4.3000	4.3500	-9.375%	26	4,085	+76.322%
2025-10-17	4.8000	4.8900	4.7900	4.8000	+3.448%	16	4,090	+59.792%
2025-10-16	4.2500	4.6400	4.2100	4.6400	+10.476%	53	4,087	+65.302%
2025-10-15	4.2000	4.2500	4.1500	4.2000	-2.778%	23	4,087	+82.619%
2025-10-14	4.2500	4.3200	4.2500	4.3200	+9.924%	26	4,089	+77.546%
2025-10-13	3.8800	3.9700	3.8600	3.9300	+0.769%	27	4,104	+95.165%
2025-10-10	3.7200	3.9000	3.7200	3.9000	+12.069%	35	4,100	+96.667%
2025-10-09	3.4000	3.4800	3.4000	3.4800	+10.476%	2	4,078	+120.402%
2025-10-07	3.1500	3.1500	3.1500	3.1500	+4.305%	2	4,075	+143.492%
2025-10-06	2.9600	3.0500	2.9600	3.0200	-0.984%	15	4,075	+153.974%
2025-10-03	3.0300	3.0500	2.9600	3.0500	+1.667%	19	4,062	+151.475%
2025-10-02	3.0500	3.0500	3.0000	3.0000	-3.537%	11	4,054	+155.667%
2025-10-01	3.1200	3.1700	3.1100	3.1100	-5.183%	134	4,051	+146.624%
2025-09-30	3.2500	3.3300	3.2100	3.2800	+4.127%	91	4,042	+133.841%
2025-09-29	3.2300	3.2500	3.1500	3.1500	-8.696%	21	4,119	+143.492%
2025-09-26	3.4500	3.4500	3.4500	3.4500	-4.167%	1	4,120	+122.319%
2025-09-25	3.3800	3.6000	3.3800	3.6000	+7.784%	63	4,120	+113.056%
2025-09-23	3.2500	3.3500	3.2500	3.3400	+2.769%	47	4,114	+129.641%
2025-09-22	3.2600	3.3000	3.2500	3.2500	+5.178%	10	4,114	+136.000%
2025-09-19	3.0800	3.1000	3.0500	3.0900	+0.325%	71	4,117	+148.220%
2025-09-17	3.0800	3.0800	3.0800	3.0800	-0.645%	1	4,102	+149.026%
2025-09-16	3.1500	3.1500	3.1000	3.1000	0.000%	18	4,102	+147.419%
2025-09-12	3.1000	3.1000	3.1000	3.1000	-3.125%	2	4,108	+147.419%
2025-09-10	3.2500	3.2500	3.2000	3.2000	-4.478%	26	4,110	+139.688%
2025-09-09	3.3500	3.3500	3.3500	3.3500	+1.515%	1	4,130	+128.955%
2025-09-08	3.3000	3.3100	3.3000	3.3000	-3.790%	5	4,130	+132.424%
2025-09-05	3.4300	3.4300	3.4300	3.4300	-2.000%	4	4,130	+123.615%
2025-09-04	3.5000	3.5000	3.5000	3.5000	-1.408%	1	4,128	+119.143%
2025-09-02	3.4500	3.5500	3.4500	3.5500	-2.740%	9	4,129	+116.056%
2025-08-29	3.6800	3.6800	3.6500	3.6500	+7.353%	10	4,131	+110.137%
2025-08-28	3.4000	3.4000	3.4000	3.4000	-1.449%	2	4,131	+125.588%
2025-08-27	3.4500	3.4500	3.4500	3.4500	-4.167%	1	4,133	+122.319%
2025-08-25	3.6000	3.6000	3.5500	3.6000	+7.463%	20	4,132	+113.056%
2025-08-22	3.3500	3.3500	3.3500	3.3500	-6.944%	1	4,113	+128.955%
2025-08-21	3.5000	3.6000	3.5000	3.6000	+4.348%	8	4,114	+113.056%
2025-08-20	3.5000	3.5000	3.4500	3.4500	-2.817%	2	4,115	+122.319%
2025-08-19	3.4500	3.5600	3.4500	3.5500	+8.232%	36	4,116	+116.056%
2025-08-18	3.2800	3.2800	3.2800	3.2800	-0.304%	1	4,135	+133.841%
2025-08-15	3.3400	3.3400	3.2900	3.2900	+1.231%	3	4,135	+133.131%
2025-08-14	3.2500	3.2500	3.2500	3.2500	+9.797%	1	4,134	+136.000%
2025-08-13	2.9600	2.9600	2.9600	2.9600	-1.333%	4	4,134	+159.122%
2025-08-12	3.0100	3.0100	3.0000	3.0000	+1.695%	9	4,134	+155.667%
2025-08-11	2.9000	2.9500	2.9000	2.9500	-7.813%	2	4,134	+160.000%
2025-08-06	3.2000	3.2000	3.2000	3.2000	-4.478%	1	4,135	+139.688%
2025-08-05	3.4000	3.4500	3.3500	3.3500	-4.011%	70	4,135	+128.955%
2025-08-01	3.2500	3.4900	3.2500	3.4900	+8.050%	6	4,069	+119.771%
2025-07-30	3.2300	3.2300	3.2300	3.2300	+0.311%	1	4,069	+137.461%
2025-07-29	3.2200	3.2200	3.2200	3.2200	-2.128%	1	4,070	+138.199%
2025-07-28	3.2500	3.2900	3.2500	3.2900	-4.638%	16	4,070	+133.131%
2025-07-25	3.4000	3.4500	3.4000	3.4500	+6.811%	41	4,068	+122.319%
2025-07-24	3.2000	3.2300	3.2000	3.2300	-2.121%	4	4,029	+137.461%
2025-07-23	3.3000	3.3000	3.3000	3.3000	+0.917%	5	4,031	+132.424%
2025-07-22	3.3500	3.3500	3.2500	3.2700	-3.254%	6	4,028	+134.557%
2025-07-21	3.2300	3.3800	3.2300	3.3800	+2.736%	8	4,024	+126.923%
2025-07-18	3.2500	3.2900	3.2400	3.2900	+2.813%	4	4,018	+133.131%
2025-07-17	3.2000	3.2900	3.2000	3.2000	0.000%	1,023	4,018	+139.688%
2025-07-16	3.2000	3.2000	3.2000	3.2000	-3.030%	1	3,613	+139.688%
2025-07-15	3.2800	3.3000	3.2800	3.3000	+1.538%	12	3,613	+132.424%
2025-07-14	3.3400	3.3400	3.1900	3.2500	-7.670%	318	3,615	+136.000%
2025-07-11	3.5500	3.5500	3.4800	3.5200	-5.121%	58	3,649	+117.898%
2025-07-10	3.8500	3.8500	3.6900	3.7100	-4.872%	178	3,631	+106.739%
2025-07-09	4.0000	4.0000	3.9000	3.9000	-2.010%	19	3,523	+96.667%
2025-07-08	4.0600	4.0600	3.9500	3.9800	-4.096%	50	3,522	+92.714%
2025-07-07	4.1800	4.1800	4.1500	4.1500	0.000%	11	3,522	+84.819%
2025-07-03	4.1500	4.1500	4.1500	4.1500	-2.353%	50	3,532	+84.819%
2025-07-02	4.3400	4.3400	4.2500	4.2500	-5.556%	28	3,532	+80.471%
2025-07-01	4.5000	4.5000	4.5000	4.5000	+3.448%	1	3,506	+70.444%
2025-06-30	4.3800	4.4300	4.3500	4.3500	-2.247%	68	3,506	+76.322%
2025-06-27	4.5400	4.5400	4.4500	4.4500	-0.447%	10	3,498	+72.360%
2025-06-26	4.4500	4.4800	4.4500	4.4700	0.000%	13	3,497	+71.588%
2025-06-25	4.5500	4.5500	4.4700	4.4700	-5.895%	4	3,486	+71.588%
2025-06-24	4.7000	4.7700	4.6500	4.7500	-5.000%	33	3,486	+61.474%
2025-06-23	5.0500	5.2000	4.9900	5.0000	+0.200%	76	3,479	+53.400%
2025-06-20	4.7800	5.0500	4.7800	4.9900	+0.808%	224	3,489	+53.707%
2025-06-18	5.0000	5.0000	4.9500	4.9500	0.000%	11	3,494	+54.949%
2025-06-17	4.9900	5.0300	4.9500	4.9500	+4.211%	25	3,494	+54.949%
2025-06-16	4.9500	4.9500	4.7500	4.7500	-2.863%	21	3,494	+61.474%
2025-06-12	4.9500	4.9500	4.8900	4.8900	+1.875%	5	3,504	+56.851%
2025-06-11	4.8000	4.8000	4.8000	4.8000	-2.041%	22	3,502	+59.792%
2025-06-10	4.9000	4.9000	4.8900	4.9000	+1.449%	19	3,502	+56.531%
2025-06-09	4.9500	4.9500	4.8000	4.8300	-6.214%	76	3,502	+58.799%
2025-06-06	5.1800	5.1800	5.1500	5.1500	-5.331%	26	3,500	+48.932%
2025-06-05	5.2600	5.5000	5.2600	5.4400	+7.510%	28	3,510	+40.993%
2025-06-03	5.1500	5.1500	5.0600	5.0600	-5.421%	6	3,505	+51.581%
2025-06-02	5.3200	5.3500	5.3200	5.3500	-2.194%	5	3,501	+43.364%
2025-05-30	5.3800	5.4700	5.3800	5.4700	+2.243%	42	3,498	+40.219%
2025-05-29	5.2700	5.3500	5.2700	5.3500	0.000%	34	3,498	+43.364%
2025-05-28	5.3600	5.3700	5.3000	5.3500	+4.902%	25	3,498	+43.364%
2025-05-27	5.1000	5.1000	5.1000	5.1000	-5.556%	40	3,478	+50.392%
2025-05-23	5.2400	5.4000	5.2400	5.4000	+4.854%	220	3,482	+42.037%
2025-05-22	5.1000	5.2100	5.0500	5.1500	-4.630%	151	3,482	+48.932%
2025-05-21	5.4000	5.4000	5.1100	5.4000	+1.887%	91	3,510	+42.037%
2025-05-20	5.3500	5.3500	5.3000	5.3000	-2.752%	2	3,500	+44.717%
2025-05-19	5.7000	5.7200	5.4000	5.4500	-3.540%	21	3,500	+40.734%
2025-05-16	5.6000	5.6500	5.6000	5.6500	-3.419%	26	3,495	+35.752%
2025-05-15	5.8500	5.8500	5.8500	5.8500	+0.862%	1	3,492	+31.111%
2025-05-14	5.7500	5.8000	5.7500	5.8000	+2.473%	4	3,515	+32.241%
2025-05-13	5.7500	5.7500	5.6600	5.6600	-6.446%	415	3,515	+35.512%
2025-05-12	5.9000	6.0500	5.8700	6.0500	+1.852%	35	3,530	+26.777%
2025-05-09	5.9400	5.9400	5.9400	5.9400	-2.623%	2	3,530	+29.125%
2025-05-08	6.3100	6.3900	6.1000	6.1000	-8.271%	159	3,530	+25.738%
2025-05-07	6.6500	6.7000	6.5500	6.6500	-3.343%	12	3,490	+15.338%
2025-05-06	6.8800	6.8800	6.8800	6.8800	-1.291%	5	3,490	+11.483%
2025-05-05	7.0000	7.0900	6.9500	6.9700	+3.720%	135	3,490	+10.043%
2025-05-02	6.7000	6.7500	6.7000	6.7200	-2.609%	8	3,546	+14.137%
2025-05-01	7.0000	7.0000	6.8300	6.9000	-4.828%	102	3,546	+11.159%
2025-04-30	7.2900	7.3200	7.2500	7.2500	+1.116%	10	3,496	+5.793%
2025-04-29	7.2200	7.2300	7.1700	7.1700	-0.830%	14	3,496	+6.974%
2025-04-28	7.1000	7.2800	7.1000	7.2300	+0.277%	32	3,496	+6.086%
2025-04-24	7.2500	7.2600	7.1600	7.2100	+0.139%	9	3,481	+6.380%
2025-04-23	7.3500	7.3600	7.2000	7.2000	-5.263%	6	3,481	+6.528%
2025-04-22	7.6900	7.6900	7.5400	7.6000	-5.941%	48	3,485	+0.921%
2025-04-21	7.9500	8.0800	7.9500	8.0800	-2.768%	5	3,473	-5.074%
2025-04-17	8.4200	8.4200	8.3100	8.3100	-2.807%	2	3,473	-7.702%
2025-04-16	8.2000	8.5500	8.2000	8.5500	+4.015%	6	3,473	-10.292%
2025-04-15	8.3200	8.3300	8.2200	8.2200	-1.557%	6	3,473	-6.691%
2025-04-14	8.4700	8.4800	8.3500	8.3500	-3.020%	11	3,473	-8.144%
2025-04-11	8.6300	8.7000	8.6100	8.6100	-4.862%	20	3,475	-10.918%
2025-04-10	8.8000	9.2700	8.8000	9.0500	+4.624%	456	3,477	-15.249%
2025-04-09	9.6500	9.7100	8.6300	8.6500	-7.783%	459	3,813	-11.329%
2025-04-08	9.2000	9.3800	9.2000	9.3800	-1.677%	6	3,658	-18.230%
2025-04-07	10.1500	10.1500	9.5400	9.5400	+8.163%	217	3,658	-19.602%
2025-04-04	9.0000	9.0200	8.8200	8.8200	-0.787%	136	3,698	-13.039%
2025-04-03	8.9500	8.9500	8.8500	8.8900	+9.753%	16	3,724	-13.723%
2025-04-02	8.3000	8.3000	8.0500	8.1000	-3.110%	8	3,724	-5.309%
2025-04-01	8.4300	8.4300	8.3600	8.3600	-3.687%	4	3,722	-8.254%
2025-03-31	8.8700	8.9500	8.6800	8.6800	+0.930%	8	3,723	-11.636%
2025-03-28	8.5600	8.6000	8.5400	8.6000	+6.173%	84	3,723	-10.814%
2025-03-27	8.1000	8.1000	8.1000	8.1000	-1.818%	2	3,723	-5.309%
2025-03-26	8.2500	8.2500	8.2500	8.2500	+1.852%	30	3,721	-7.030%
2025-03-25	8.0500	8.1000	8.0500	8.1000	+1.887%	150	3,751	-5.309%
2025-03-24	8.2000	8.2000	7.9500	7.9500	-8.621%	43	3,606	-3.522%
2025-03-21	8.8000	8.8000	8.7000	8.7000	+1.754%	28	3,587	-11.839%
2025-03-20	8.5500	8.5500	8.5500	8.5500	-1.724%	1	3,577	-10.292%
2025-03-19	8.7900	8.7900	8.7000	8.7000	-5.435%	3	3,577	-11.839%
2025-03-18	9.1000	9.2000	9.1000	9.2000	+3.024%	3	3,577	-16.630%
2025-03-17	9.0000	9.0000	8.9300	8.9300	+0.904%	56	3,577	-14.110%
2025-03-14	8.9500	8.9500	8.7500	8.8500	-5.851%	46	3,573	-13.333%
2025-03-13	9.2200	9.4000	9.2200	9.4000	+3.297%	3	3,570	-18.404%
2025-03-12	9.1000	9.1000	9.1000	9.1000	-0.979%	10	3,570	-15.714%
2025-03-11	9.6000	9.6000	9.1500	9.1900	-8.375%	6	3,570	-16.540%
2025-03-10	9.8000	10.0500	9.5500	10.0300	+18.839%	71	3,568	-23.529%
2025-03-07	8.4500	8.4500	8.0900	8.4400	-0.354%	160	3,558	-9.123%
2025-03-06	8.1500	8.4700	8.1500	8.4700	+0.833%	27	3,574	-9.445%
2025-03-05	8.4000	8.4000	8.4000	8.4000	-1.176%	10	3,574	-8.690%
2025-03-04	9.5100	9.5600	8.5000	8.5000	-3.955%	214	3,574	-9.765%
2025-03-03	7.9500	8.8500	7.9500	8.8500	-0.673%	812	3,583	-13.333%
2025-02-28	9.4200	9.4200	8.9100	8.9100	-1.000%	108	3,607	-13.917%
2025-02-27	8.8000	9.0000	8.8000	9.0000	0.000%	5	3,607	-14.778%
2025-02-26	8.3000	9.0000	8.2300	9.0000	+9.756%	44	3,608	-14.778%
2025-02-25	8.3000	8.8500	8.2000	8.2000	+9.333%	67	3,573	-6.463%
2025-02-24	7.5100	7.5500	7.5000	7.5000	-1.055%	68	3,548	+2.267%
2025-02-21	7.1000	7.5800	7.0700	7.5800	+6.610%	32	3,607	+1.187%
2025-02-20	7.2700	7.2700	7.0500	7.1100	-3.528%	32	3,607	+7.876%
2025-02-19	7.4300	7.4300	7.3700	7.3700	-3.786%	7	3,607	+4.071%
2025-02-18	7.4200	7.7500	7.3800	7.6600	+9.117%	73	3,607	+0.131%
2025-02-14	7.0200	7.0200	7.0200	7.0200	-5.135%	50	3,605	+9.259%
2025-02-13	7.3200	7.4000	7.3200	7.4000	0.000%	11	3,598	+3.649%
2025-02-12	7.4900	7.4900	7.4000	7.4000	-1.987%	11	3,598	+3.649%
2025-02-11	7.4000	7.5500	7.4000	7.5500	+2.721%	70	3,598	+1.589%
2025-02-10	7.4500	7.4500	7.3500	7.3500	+0.410%	10	3,600	+4.354%
2025-02-07	7.2000	7.3200	7.1500	7.3200	-2.139%	16	3,593	+4.781%
2025-02-06	7.4000	7.5500	7.4000	7.4800	+0.403%	54	3,593	+2.540%
2025-02-05	7.4300	7.4500	7.4300	7.4500	+1.361%	5	3,544	+2.953%
2025-02-04	7.3500	7.3500	7.3500	7.3500	-0.676%	3	3,539	+4.354%
2025-02-03	7.6000	7.8500	7.4000	7.4000	+1.093%	11	3,539	+3.649%
2025-01-31	7.0000	7.4500	6.7500	7.3200	+4.571%	1,396	3,544	+4.781%
2025-01-30	6.8500	7.1000	6.8500	7.0000	-1.269%	72	2,948	+9.571%
2025-01-29	7.0900	7.0900	7.0900	7.0900	-3.537%	1	2,888	+8.181%
2025-01-28	7.3200	7.3500	7.2800	7.3500	+2.083%	50	2,888	+4.354%
2025-01-27	7.6000	7.6000	7.2000	7.2000	+0.418%	3	2,863	+6.528%
2025-01-24	7.2500	7.2500	7.0600	7.1700	-4.400%	418	2,863	+6.974%
2025-01-23	7.5000	7.5000	7.5000	7.5000	-1.961%	8	2,752	+2.267%
2025-01-22	7.5000	7.6500	7.4700	7.6500	+2.000%	19	2,752	+0.261%
2025-01-21	7.5000	7.5500	7.3200	7.5000	-2.597%	123	2,751	+2.267%
2025-01-17	8.0000	8.0000	7.6500	7.7000	-6.326%	104	2,692	-0.390%
2025-01-16	8.4000	8.4500	8.0800	8.2200	-3.294%	170	2,692	-6.691%
2025-01-15	8.6500	8.6500	8.5000	8.5000	-10.526%	4	2,612	-9.765%
2025-01-13	9.7000	9.8000	9.5000	9.5000	+3.261%	21	2,611	-19.263%
2025-01-10	9.3800	9.5300	9.2000	9.2000	-1.075%	138	2,606	-16.630%
2025-01-08	9.1600	9.4200	9.1600	9.3000	+2.198%	814	1,839	-17.527%
2025-01-07	8.8200	9.1500	8.8200	9.1000	+3.409%	17	1,839	-15.714%
2025-01-06	9.0000	9.0000	8.7300	8.8000	-4.244%	20	1,836	-12.841%
2025-01-03	9.2500	9.2500	9.0700	9.1900	-3.770%	10	1,836	-16.540%
2025-01-02	9.5000	9.7500	9.4500	9.5500	-2.551%	75	1,835	-19.686%
2024-12-31	9.8700	9.8900	9.8000	9.8000	-2.000%	310	1,678	-21.735%
2024-12-30	10.2700	10.2700	10.0000	10.0000	+1.010%	404	1,678	-23.300%
2024-12-27	9.9200	9.9200	9.9000	9.9000	-1.000%	4	1,682	-22.525%
2024-12-26	10.1400	10.1400	9.8500	10.0000	+3.199%	36	1,681	-23.300%
2024-12-24	10.1000	10.1000	9.6300	9.6900	-6.737%	5	1,681	-20.846%
2024-12-23	10.3000	10.4500	10.3000	10.3900	+4.422%	22	1,681	-26.179%
2024-12-20	10.1500	10.2200	9.6900	9.9500	-0.500%	1,005	1,672	-22.915%
2024-12-19	9.7000	10.0000	9.7000	10.0000	+4.167%	14	1,003	-23.300%
2024-12-18	9.4300	9.6000	9.3000	9.6000	+3.226%	11	989	-20.104%
2024-12-17	9.4000	9.4300	9.3000	9.3000	+1.087%	5	984	-17.527%
2024-12-16	9.5000	9.5100	9.2000	9.2000	-7.723%	143	856	-16.630%

.dark-mode .xDf17m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xDf17m{ 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