Dark

IBIT20270115P41
IBIT Jan 15 2027 41.00 Put (IBIT270115P00041000)
option OPRA

EOD

Aug 20, 2026

4.09-34.032%(-2.11)2,466

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.3400	4.3600	4.0000	4.0900	-34.032%	2,466	2,050	0.000%
2026-08-17	6.2000	6.2000	6.2000	6.2000	-5.632%	444	1,063	-34.032%
2026-08-12	6.5500	6.5800	6.5300	6.5700	+7.882%	29	1,188	-37.747%
2026-08-07	5.9700	6.0900	5.9700	6.0900	+0.661%	22	1,209	-32.841%
2026-08-06	6.0500	6.0500	6.0500	6.0500	-10.503%	1	1,208	-32.397%
2026-07-31	6.7600	6.7600	6.7600	6.7600	+4.160%	1	1,208	-39.497%
2026-07-29	6.4200	6.4900	6.4100	6.4900	-1.218%	60	1,267	-36.980%
2026-07-28	6.5700	6.5700	6.5700	6.5700	+2.817%	1	1,268	-37.747%
2026-07-23	6.3900	6.4200	6.3700	6.3900	+8.859%	40	1,267	-35.994%
2026-07-21	5.8700	5.8700	5.8700	5.8700	-12.388%	1	1,266	-30.324%
2026-07-17	6.7000	6.7000	6.7000	6.7000	+3.077%	1	1,265	-38.955%
2026-07-16	6.5000	6.5000	6.5000	6.5000	+1.562%	442	1,264	-37.077%
2026-07-15	6.3800	6.4200	6.3600	6.4000	-1.538%	30	1,067	-36.094%
2026-07-14	6.6700	6.6700	6.5000	6.5000	-5.797%	460	1,067	-37.077%
2026-07-10	6.9000	6.9000	6.9000	6.9000	-1.989%	20	683	-40.725%
2026-07-07	6.9900	7.0400	6.9900	7.0400	-0.142%	3	704	-41.903%
2026-07-06	7.0500	7.0500	7.0500	7.0500	-10.646%	1	701	-41.986%
2026-07-02	7.8900	7.8900	7.8900	7.8900	-5.847%	1	701	-48.162%
2026-07-01	8.6000	8.6000	8.3000	8.3800	-5.737%	18	701	-51.193%
2026-06-25	9.0300	9.0300	8.8600	8.8900	+5.457%	19	701	-53.993%
2026-06-24	7.9700	8.4300	7.9700	8.4300	+10.196%	6	710	-51.483%
2026-06-23	7.5900	7.7100	7.5500	7.6500	0.000%	10	715	-46.536%
2026-06-18	7.2700	7.6500	7.2700	7.6500	+9.286%	4	707	-46.536%
2026-06-17	6.7300	7.0000	6.7300	7.0000	+10.759%	3	707	-41.571%
2026-06-15	6.3900	6.3900	6.2700	6.3200	-21.975%	3	707	-35.285%
2026-06-10	8.1000	8.1000	8.1000	8.1000	+6.579%	50	705	-49.506%
2026-06-08	7.6000	7.6000	7.6000	7.6000	-17.838%	1	655	-46.184%
2026-06-05	9.0200	9.2500	9.0200	9.2500	+19.355%	2	656	-55.784%
2026-06-04	7.6500	7.8500	7.5300	7.7500	+18.140%	7	657	-47.226%
2026-06-02	6.1000	6.5600	6.0800	6.5600	+21.481%	10	658	-37.652%
2026-06-01	5.3000	5.5100	5.3000	5.4000	+11.340%	21	663	-24.259%
2026-05-29	5.0300	5.0300	4.8500	4.8500	-3.386%	12	664	-15.670%
2026-05-28	5.1700	5.2000	5.0200	5.0200	+4.583%	41	663	-18.526%
2026-05-27	4.6000	4.8000	4.6000	4.8000	+10.599%	26	646	-14.792%
2026-05-26	4.3400	4.3400	4.3400	4.3400	-4.194%	1	641	-5.760%
2026-05-22	4.4500	4.5300	4.4500	4.5300	+1.342%	52	641	-9.713%
2026-05-21	4.4700	4.4700	4.4700	4.4700	-5.696%	1	642	-8.501%
2026-05-19	4.7400	4.7400	4.7400	4.7400	-0.420%	10	642	-13.713%
2026-05-18	4.7000	4.9500	4.7000	4.7600	+17.822%	24	642	-14.076%
2026-05-14	4.2200	4.2200	4.0400	4.0400	-6.912%	2	642	+1.238%
2026-05-13	4.3200	4.3400	4.3200	4.3400	+4.077%	2	643	-5.760%
2026-05-12	4.2400	4.3000	4.1700	4.1700	+4.511%	52	643	-1.918%
2026-05-11	4.2000	4.2000	3.9700	3.9900	-6.338%	12	643	+2.506%
2026-05-08	4.2600	4.2600	4.2600	4.2600	-2.069%	5	621	-3.991%
2026-05-07	4.3000	4.3500	4.3000	4.3500	+1.636%	6	619	-5.977%
2026-05-05	4.2300	4.2800	4.2300	4.2800	-2.727%	3	620	-4.439%
2026-05-04	4.4000	4.4000	4.4000	4.4000	-12.871%	4	623	-7.045%
2026-04-30	5.0500	5.0500	5.0500	5.0500	-3.810%	2	619	-19.010%
2026-04-28	5.2500	5.2500	5.2500	5.2500	+6.061%	5	619	-22.095%
2026-04-24	4.9500	4.9600	4.9500	4.9500	+2.911%	92	619	-17.374%
2026-04-23	4.8100	4.8100	4.8100	4.8100	-0.825%	1	537	-14.969%
2026-04-22	4.8500	4.8500	4.8500	4.8500	-11.496%	1	536	-15.670%
2026-04-21	5.4800	5.4800	5.4800	5.4800	+0.921%	1	536	-25.365%
2026-04-20	5.4300	5.4300	5.4300	5.4300	+5.642%	1	535	-24.678%
2026-04-17	5.2700	5.2700	5.1200	5.1400	-12.881%	55	536	-20.428%
2026-04-16	5.9000	5.9000	5.9000	5.9000	+0.683%	1	547	-30.678%
2026-04-15	5.9000	5.9500	5.8600	5.8600	+2.091%	201	546	-30.205%
2026-04-14	5.7400	5.7400	5.7400	5.7400	-11.008%	1	547	-28.746%
2026-04-13	6.4000	6.4500	6.4000	6.4500	+2.707%	7	547	-36.589%
2026-04-10	6.3900	6.5000	6.2800	6.2800	-3.681%	18	550	-34.873%
2026-04-09	6.5200	6.5200	6.5200	6.5200	-10.440%	8	553	-37.270%
2026-04-06	7.3000	7.3600	7.2100	7.2800	-0.274%	8	553	-43.819%
2026-03-25	7.3200	7.3200	7.3000	7.3000	-2.145%	2	555	-43.973%
2026-03-23	7.3700	7.6500	7.3700	7.4600	-2.865%	113	554	-45.174%
2026-03-19	7.8000	7.8000	7.6800	7.6800	+2.949%	3	661	-46.745%
2026-03-18	7.2200	7.4600	7.2100	7.4600	+11.677%	4	661	-45.174%
2026-03-17	6.7100	6.9000	6.6800	6.6800	-3.468%	25	663	-38.772%
2026-03-16	6.9700	6.9700	6.8400	6.9200	-8.827%	6	663	-40.896%
2026-03-13	7.5500	7.5900	7.5500	7.5900	-3.312%	2	660	-46.113%
2026-03-10	7.8900	7.8900	7.5100	7.8500	-6.213%	11	660	-47.898%
2026-03-06	8.3000	8.3700	8.3000	8.3700	+10.132%	6	662	-51.135%
2026-03-05	7.1900	7.6500	7.1900	7.6000	+7.649%	5	657	-46.184%
2026-03-04	7.3700	7.5000	6.9700	7.0600	-11.970%	71	655	-42.068%
2026-02-25	8.1000	8.1000	7.9900	8.0200	-12.541%	36	623	-49.002%
2026-02-23	9.1700	9.1700	9.1700	9.1700	+8.009%	3	623	-55.398%
2026-02-20	8.4900	8.4900	8.4900	8.4900	-1.850%	2	620	-51.826%
2026-02-18	8.6500	8.6500	8.6500	8.6500	+0.698%	10	618	-52.717%
2026-02-17	8.5900	8.5900	8.5900	8.5900	+6.974%	1	618	-52.386%
2026-02-13	8.4300	8.4500	8.0300	8.0300	-8.333%	56	620	-49.066%
2026-02-12	8.6800	8.7600	8.6800	8.7600	-2.341%	7	620	-53.311%
2026-02-11	9.1200	9.1500	8.9700	8.9700	+12.125%	4	615	-54.404%
2026-02-06	8.5800	8.7000	7.8700	8.0000	-14.894%	165	614	-48.875%
2026-02-05	8.2200	9.4000	8.2200	9.4000	+27.891%	97	624	-56.489%
2026-02-04	6.9500	7.7500	6.9500	7.3500	+5.000%	174	679	-44.354%
2026-02-03	6.5000	7.5000	6.5000	7.0000	+11.288%	21	674	-41.571%
2026-02-02	6.3100	6.3100	6.1500	6.2900	+14.781%	12	663	-34.976%
2026-01-30	5.4800	5.4800	5.4800	5.4800	+2.430%	3	662	-25.365%
2026-01-29	5.2200	5.3500	5.2200	5.3500	+25.293%	25	659	-23.551%
2026-01-23	4.2900	4.2900	4.2700	4.2700	-0.698%	3	654	-4.215%
2026-01-21	4.4000	4.5500	4.3000	4.3000	-2.935%	23	657	-4.884%
2026-01-20	4.4200	4.4300	4.4200	4.4300	+19.730%	15	660	-7.675%
2026-01-14	3.7000	3.7000	3.7000	3.7000	-15.718%	60	673	+10.541%
2026-01-12	4.3900	4.3900	4.3900	4.3900	+0.920%	1	699	-6.834%
2026-01-06	4.3500	4.3500	4.3500	4.3500	+1.163%	2	698	-5.977%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-12.779%	1	696	-4.884%
2025-12-30	4.9300	4.9300	4.9300	4.9300	-3.711%	1	696	-17.039%
2025-12-29	5.1100	5.1200	5.1100	5.1200	-0.583%	2	696	-20.117%
2025-12-23	5.1500	5.1500	5.1500	5.1500	+3.414%	1	696	-20.583%
2025-12-22	4.9800	4.9800	4.9800	4.9800	-3.301%	1	695	-17.871%
2025-12-17	5.1500	5.1500	5.1500	5.1500	-8.363%	1	694	-20.583%
2025-12-15	5.0500	5.6200	5.0500	5.6200	+10.196%	2	695	-27.224%
2025-12-11	5.1000	5.1000	5.1000	5.1000	+4.082%	1	694	-19.804%
2025-12-09	5.0500	5.0500	4.8500	4.9000	-6.130%	21	693	-16.531%
2025-12-08	5.2200	5.2200	5.2200	5.2200	-5.091%	10	672	-21.648%
2025-12-05	5.3500	5.5000	5.3500	5.5000	+7.843%	59	666	-25.636%
2025-12-04	5.0600	5.1000	5.0600	5.1000	+0.990%	32	624	-19.804%
2025-12-03	5.0500	5.0500	5.0500	5.0500	-4.717%	10	622	-19.010%
2025-12-02	5.3000	5.3000	5.3000	5.3000	+1.533%	10	612	-22.830%
2025-11-28	5.2200	5.2200	5.2200	5.2200	-13.719%	2	603	-21.648%
2025-11-26	6.0500	6.0500	6.0500	6.0500	-0.329%	1	606	-32.397%
2025-11-25	6.0700	6.0700	6.0700	6.0700	+1.167%	1	606	-32.619%
2025-11-24	6.1300	6.1300	6.0000	6.0000	-7.975%	44	607	-31.833%
2025-11-21	6.5400	6.7000	6.5200	6.5200	+11.644%	27	567	-37.270%
2025-11-19	5.6900	5.8400	5.6800	5.8400	+8.349%	71	568	-29.966%
2025-11-18	5.3900	5.3900	5.3900	5.3900	-1.101%	4	533	-24.119%
2025-11-17	5.0700	5.4500	5.0700	5.4500	+6.863%	26	533	-24.954%
2025-11-14	4.8600	5.1000	4.8200	5.1000	+14.350%	57	528	-19.804%
2025-11-12	4.3800	4.4600	4.3700	4.4600	+7.990%	70	497	-8.296%
2025-11-10	4.1300	4.1300	4.1300	4.1300	-2.824%	10	447	-0.969%
2025-11-05	4.1500	4.2700	4.1500	4.2500	-3.628%	22	452	-3.765%
2025-11-04	4.4100	4.4100	4.4100	4.4100	+8.354%	10	440	-7.256%
2025-11-03	4.0700	4.0700	4.0700	4.0700	+3.827%	10	440	+0.491%
2025-10-31	3.9200	3.9200	3.9200	3.9200	-1.010%	10	440	+4.337%
2025-10-27	3.9600	3.9600	3.9600	3.9600	-19.512%	10	440	+3.283%
2025-10-22	4.9200	4.9200	4.9200	4.9200	-4.094%	10	440	-16.870%
2025-10-17	5.1300	5.1300	5.1300	5.1300	+22.434%	10	440	-20.273%
2025-10-13	4.1500	4.1900	4.1500	4.1900	+16.066%	10	449	-2.387%
2025-10-08	3.6100	3.6100	3.6100	3.6100	+11.077%	10	455	+13.296%
2025-10-03	3.2500	3.2500	3.2500	3.2500	-6.877%	10	455	+25.846%
2025-09-29	3.4900	3.4900	3.4900	3.4900	+0.287%	10	465	+17.192%
2025-09-22	3.4800	3.4800	3.4800	3.4800	+4.192%	10	475	+17.529%
2025-09-16	3.3400	3.3400	3.3400	3.3400	-4.023%	10	485	+22.455%
2025-09-10	3.4800	3.4800	3.4800	3.4800	-7.937%	10	490	+17.529%
2025-09-04	3.7800	3.7800	3.7800	3.7800	-4.545%	10	500	+8.201%
2025-08-29	3.9600	3.9600	3.9600	3.9600	+2.857%	10	520	+3.283%
2025-08-26	3.8700	3.8700	3.8500	3.8500	-3.509%	99	520	+6.234%
2025-08-25	3.9900	3.9900	3.9900	3.9900	+6.400%	10	476	+2.506%
2025-08-21	3.7500	3.7500	3.7500	3.7500	+0.536%	1	481	+9.067%
2025-08-19	3.7300	3.7300	3.7300	3.7300	+6.571%	10	482	+9.651%
2025-08-18	3.5000	3.5000	3.5000	3.5000	+12.540%	1	482	+16.857%
2025-08-13	3.1700	3.1700	3.1000	3.1100	-5.758%	15	481	+31.511%
2025-08-08	3.3000	3.3000	3.3000	3.3000	-2.077%	20	485	+23.939%
2025-08-07	3.3700	3.3700	3.3700	3.3700	-6.128%	10	505	+21.365%
2025-08-01	3.5900	3.5900	3.5900	3.5900	+2.279%	10	515	+13.928%
2025-07-23	3.5100	3.5100	3.5100	3.5100	+0.286%	1	515	+16.524%
2025-07-22	3.5000	3.5000	3.5000	3.5000	+1.449%	1	514	+16.857%
2025-07-21	3.4500	3.4500	3.4500	3.4500	0.000%	1	515	+18.551%
2025-07-14	3.5500	3.5500	3.4500	3.4500	-7.258%	5	514	+18.551%
2025-07-11	3.8100	3.8100	3.7200	3.7200	-6.767%	2	517	+9.946%
2025-07-10	4.0700	4.1000	3.9900	3.9900	-3.155%	37	517	+2.506%
2025-07-09	4.2100	4.2100	4.1200	4.1200	-1.905%	2	534	-0.728%
2025-07-08	4.2000	4.2000	4.2000	4.2000	-6.250%	60	534	-2.619%
2025-07-07	4.3600	4.4800	4.3600	4.4800	-0.444%	2	490	-8.705%
2025-07-03	4.5000	4.5000	4.5000	4.5000	-4.863%	2	490	-9.111%
2025-07-01	4.7800	4.7800	4.7300	4.7300	-1.253%	4	490	-13.531%
2025-06-27	4.8300	4.8300	4.7900	4.7900	+0.419%	6	491	-14.614%
2025-06-26	4.8400	4.8400	4.7500	4.7700	0.000%	4	494	-14.256%
2025-06-25	4.8700	4.8700	4.7700	4.7700	-4.024%	2	495	-14.256%
2025-06-24	5.0700	5.0700	4.9700	4.9700	-6.226%	2	496	-17.706%
2025-06-17	5.3000	5.3000	5.3000	5.3000	+4.950%	4	497	-22.830%
2025-06-16	5.0500	5.0500	5.0500	5.0500	-1.942%	7	497	-19.010%
2025-06-09	5.1500	5.1500	5.1500	5.1500	-6.364%	7	504	-20.583%
2025-06-03	5.5800	5.5800	5.4900	5.5000	-0.901%	4	504	-25.636%
2025-05-21	5.6300	5.6500	5.5200	5.5500	-2.632%	19	504	-26.306%
2025-05-20	5.7000	5.7000	5.7000	5.7000	-3.716%	5	511	-28.246%
2025-05-19	5.9200	5.9200	5.9200	5.9200	-2.791%	1	511	-30.912%
2025-05-14	6.1700	6.1700	6.0700	6.0900	-19.868%	4	511	-32.841%
2025-04-29	7.6900	7.6900	7.6000	7.6000	-0.654%	10	512	-46.184%
2025-04-28	7.7400	7.7400	7.6400	7.6500	+0.262%	6	515	-46.536%
2025-04-25	7.6300	7.6300	7.6300	7.6300	-0.261%	2	517	-46.396%
2025-04-24	7.6500	7.6500	7.6500	7.6500	-0.391%	606	517	-46.536%
2025-04-23	7.8200	7.8200	7.6800	7.6800	-5.882%	3	839	-46.745%
2025-04-22	8.2700	8.2700	8.1500	8.1600	-6.207%	8	839	-49.877%
2025-04-17	8.8700	8.8900	8.7000	8.7000	-2.685%	4	839	-52.989%
2025-04-16	8.9400	8.9400	8.9400	8.9400	+2.405%	50	839	-54.251%
2025-04-15	8.7800	8.7800	8.7100	8.7300	-1.020%	4	789	-53.150%
2025-04-14	8.9600	8.9700	8.8200	8.8200	-2.217%	6	789	-53.628%
2025-04-11	9.4500	9.4500	9.0100	9.0200	-2.063%	1,408	789	-54.656%
2025-04-10	9.4200	9.4200	9.2100	9.2100	-8.812%	4	106	-55.592%
2025-04-08	10.0400	10.1000	9.9400	10.1000	+8.602%	31	106	-59.505%
2025-04-04	9.5500	9.5500	9.3000	9.3000	-0.958%	4	86	-56.022%
2025-04-03	9.5200	9.5200	9.3900	9.3900	+8.430%	2	86	-56.443%
2025-04-02	8.8800	8.8800	8.6100	8.6600	-2.368%	49	86	-52.771%
2025-04-01	8.9400	8.9400	8.8700	8.8700	-2.313%	2	124	-53.890%
2025-03-28	9.1700	9.1700	9.0800	9.0800	+6.199%	8	125	-54.956%
2025-03-27	8.5500	8.5500	8.5500	8.5500	-4.469%	1	125	-52.164%
2025-03-20	8.9500	8.9500	8.9500	8.9500	-3.556%	3	126	-54.302%
2025-03-19	9.2800	9.2800	9.2800	9.2800	-0.536%	1	129	-55.927%
2025-03-14	9.3300	9.3300	9.3300	9.3300	-4.699%	8	129	-56.163%
2025-03-12	9.7900	9.7900	9.7900	9.7900	-6.316%	50	129	-58.223%
2025-03-10	10.4500	10.4500	10.4500	10.4500	+16.111%	1	90	-60.861%
2025-03-04	10.0100	10.0100	9.0000	9.0000	+21.622%	46	89	-54.556%
2025-01-30	7.4000	7.4000	7.4000	7.4000	-0.671%	4	73	-44.730%
2025-01-24	7.4500	7.4500	7.4500	7.4500	-16.292%	8	73	-45.101%
2025-01-15	9.0000	9.0500	8.9000	8.9000	-9.276%	43	69	-54.045%
2025-01-13	9.8100	9.8100	9.8100	9.8100	-0.203%	1	79	-58.308%
2025-01-10	9.8300	9.8300	9.8300	9.8300	+2.396%	60	79	-58.393%
2025-01-07	9.6000	9.6000	9.6000	9.6000	+2.894%	1	56	-57.396%
2025-01-06	9.6500	9.6500	9.3300	9.3300	-4.308%	6	56	-56.163%
2025-01-03	9.8500	9.8500	9.7200	9.7500	-6.430%	28	55	-58.051%
2024-12-30	10.4200	10.4200	10.4200	10.4200	+4.096%	3	46	-60.749%
2024-12-19	10.1000	10.1000	10.0100	10.0100	+0.100%	8	43	-59.141%
2024-12-16	10.0000	10.0000	10.0000	10.0000	-5.660%	5	30	-59.100%
2024-12-11	10.6000	10.6000	10.6000	10.6000	-12.033%	10	30	-61.415%
2024-11-25	12.0500	12.0500	12.0500	12.0500	+2.119%	1	20	-66.058%
2024-11-20	11.8000	11.8000	11.8000	11.8000	+0.855%	10	20	-65.339%
2024-11-19	10.7800	11.7000	10.7800	11.7000	0.000%	24	0	-65.043%

.dark-mode .yylrpg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yylrpg{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P41IBIT Jan 15 2027 41.00 Put (IBIT270115P00041000)option OPRA

IBIT20270115P41
IBIT Jan 15 2027 41.00 Put (IBIT270115P00041000)
option OPRA