Dark

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

EOD

Jul 1, 2026

8.38-5.737%(-0.51)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.6000	8.6000	8.3000	8.3800	-5.737%	18	701	0.000%
2026-06-25	9.0300	9.0300	8.8600	8.8900	+5.457%	19	701	-5.737%
2026-06-24	7.9700	8.4300	7.9700	8.4300	+10.196%	6	710	-0.593%
2026-06-23	7.5900	7.7100	7.5500	7.6500	0.000%	10	715	+9.542%
2026-06-18	7.2700	7.6500	7.2700	7.6500	+9.286%	4	707	+9.542%
2026-06-17	6.7300	7.0000	6.7300	7.0000	+10.759%	3	707	+19.714%
2026-06-15	6.3900	6.3900	6.2700	6.3200	-21.975%	3	707	+32.595%
2026-06-10	8.1000	8.1000	8.1000	8.1000	+6.579%	50	705	+3.457%
2026-06-08	7.6000	7.6000	7.6000	7.6000	-17.838%	1	655	+10.263%
2026-06-05	9.0200	9.2500	9.0200	9.2500	+19.355%	2	656	-9.405%
2026-06-04	7.6500	7.8500	7.5300	7.7500	+18.140%	7	657	+8.129%
2026-06-02	6.1000	6.5600	6.0800	6.5600	+21.481%	10	658	+27.744%
2026-06-01	5.3000	5.5100	5.3000	5.4000	+11.340%	21	663	+55.185%
2026-05-29	5.0300	5.0300	4.8500	4.8500	-3.386%	12	664	+72.784%
2026-05-28	5.1700	5.2000	5.0200	5.0200	+4.583%	41	663	+66.932%
2026-05-27	4.6000	4.8000	4.6000	4.8000	+10.599%	26	646	+74.583%
2026-05-26	4.3400	4.3400	4.3400	4.3400	-4.194%	1	641	+93.088%
2026-05-22	4.4500	4.5300	4.4500	4.5300	+1.342%	52	641	+84.989%
2026-05-21	4.4700	4.4700	4.4700	4.4700	-5.696%	1	642	+87.472%
2026-05-19	4.7400	4.7400	4.7400	4.7400	-0.420%	10	642	+76.793%
2026-05-18	4.7000	4.9500	4.7000	4.7600	+17.822%	24	642	+76.050%
2026-05-14	4.2200	4.2200	4.0400	4.0400	-6.912%	2	642	+107.426%
2026-05-13	4.3200	4.3400	4.3200	4.3400	+4.077%	2	643	+93.088%
2026-05-12	4.2400	4.3000	4.1700	4.1700	+4.511%	52	643	+100.959%
2026-05-11	4.2000	4.2000	3.9700	3.9900	-6.338%	12	643	+110.025%
2026-05-08	4.2600	4.2600	4.2600	4.2600	-2.069%	5	621	+96.714%
2026-05-07	4.3000	4.3500	4.3000	4.3500	+1.636%	6	619	+92.644%
2026-05-05	4.2300	4.2800	4.2300	4.2800	-2.727%	3	620	+95.794%
2026-05-04	4.4000	4.4000	4.4000	4.4000	-12.871%	4	623	+90.455%
2026-04-30	5.0500	5.0500	5.0500	5.0500	-3.810%	2	619	+65.941%
2026-04-28	5.2500	5.2500	5.2500	5.2500	+6.061%	5	619	+59.619%
2026-04-24	4.9500	4.9600	4.9500	4.9500	+2.911%	92	619	+69.293%
2026-04-23	4.8100	4.8100	4.8100	4.8100	-0.825%	1	537	+74.220%
2026-04-22	4.8500	4.8500	4.8500	4.8500	-11.496%	1	536	+72.784%
2026-04-21	5.4800	5.4800	5.4800	5.4800	+0.921%	1	536	+52.920%
2026-04-20	5.4300	5.4300	5.4300	5.4300	+5.642%	1	535	+54.328%
2026-04-17	5.2700	5.2700	5.1200	5.1400	-12.881%	55	536	+63.035%
2026-04-16	5.9000	5.9000	5.9000	5.9000	+0.683%	1	547	+42.034%
2026-04-15	5.9000	5.9500	5.8600	5.8600	+2.091%	201	546	+43.003%
2026-04-14	5.7400	5.7400	5.7400	5.7400	-11.008%	1	547	+45.993%
2026-04-13	6.4000	6.4500	6.4000	6.4500	+2.707%	7	547	+29.922%
2026-04-10	6.3900	6.5000	6.2800	6.2800	-3.681%	18	550	+33.439%
2026-04-09	6.5200	6.5200	6.5200	6.5200	-10.440%	8	553	+28.528%
2026-04-06	7.3000	7.3600	7.2100	7.2800	-0.274%	8	553	+15.110%
2026-03-25	7.3200	7.3200	7.3000	7.3000	-2.145%	2	555	+14.795%
2026-03-23	7.3700	7.6500	7.3700	7.4600	-2.865%	113	554	+12.332%
2026-03-19	7.8000	7.8000	7.6800	7.6800	+2.949%	3	661	+9.115%
2026-03-18	7.2200	7.4600	7.2100	7.4600	+11.677%	4	661	+12.332%
2026-03-17	6.7100	6.9000	6.6800	6.6800	-3.468%	25	663	+25.449%
2026-03-16	6.9700	6.9700	6.8400	6.9200	-8.827%	6	663	+21.098%
2026-03-13	7.5500	7.5900	7.5500	7.5900	-3.312%	2	660	+10.408%
2026-03-10	7.8900	7.8900	7.5100	7.8500	-6.213%	11	660	+6.752%
2026-03-06	8.3000	8.3700	8.3000	8.3700	+10.132%	6	662	+0.119%
2026-03-05	7.1900	7.6500	7.1900	7.6000	+7.649%	5	657	+10.263%
2026-03-04	7.3700	7.5000	6.9700	7.0600	-11.970%	71	655	+18.697%
2026-02-25	8.1000	8.1000	7.9900	8.0200	-12.541%	36	623	+4.489%
2026-02-23	9.1700	9.1700	9.1700	9.1700	+8.009%	3	623	-8.615%
2026-02-20	8.4900	8.4900	8.4900	8.4900	-1.850%	2	620	-1.296%
2026-02-18	8.6500	8.6500	8.6500	8.6500	+0.698%	10	618	-3.121%
2026-02-17	8.5900	8.5900	8.5900	8.5900	+6.974%	1	618	-2.445%
2026-02-13	8.4300	8.4500	8.0300	8.0300	-8.333%	56	620	+4.359%
2026-02-12	8.6800	8.7600	8.6800	8.7600	-2.341%	7	620	-4.338%
2026-02-11	9.1200	9.1500	8.9700	8.9700	+12.125%	4	615	-6.577%
2026-02-06	8.5800	8.7000	7.8700	8.0000	-14.894%	165	614	+4.750%
2026-02-05	8.2200	9.4000	8.2200	9.4000	+27.891%	97	624	-10.851%
2026-02-04	6.9500	7.7500	6.9500	7.3500	+5.000%	174	679	+14.014%
2026-02-03	6.5000	7.5000	6.5000	7.0000	+11.288%	21	674	+19.714%
2026-02-02	6.3100	6.3100	6.1500	6.2900	+14.781%	12	663	+33.227%
2026-01-30	5.4800	5.4800	5.4800	5.4800	+2.430%	3	662	+52.920%
2026-01-29	5.2200	5.3500	5.2200	5.3500	+25.293%	25	659	+56.636%
2026-01-23	4.2900	4.2900	4.2700	4.2700	-0.698%	3	654	+96.253%
2026-01-21	4.4000	4.5500	4.3000	4.3000	-2.935%	23	657	+94.884%
2026-01-20	4.4200	4.4300	4.4200	4.4300	+19.730%	15	660	+89.165%
2026-01-14	3.7000	3.7000	3.7000	3.7000	-15.718%	60	673	+126.486%
2026-01-12	4.3900	4.3900	4.3900	4.3900	+0.920%	1	699	+90.888%
2026-01-06	4.3500	4.3500	4.3500	4.3500	+1.163%	2	698	+92.644%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-12.779%	1	696	+94.884%
2025-12-30	4.9300	4.9300	4.9300	4.9300	-3.711%	1	696	+69.980%
2025-12-29	5.1100	5.1200	5.1100	5.1200	-0.583%	2	696	+63.672%
2025-12-23	5.1500	5.1500	5.1500	5.1500	+3.414%	1	696	+62.718%
2025-12-22	4.9800	4.9800	4.9800	4.9800	-3.301%	1	695	+68.273%
2025-12-17	5.1500	5.1500	5.1500	5.1500	-8.363%	1	694	+62.718%
2025-12-15	5.0500	5.6200	5.0500	5.6200	+10.196%	2	695	+49.110%
2025-12-11	5.1000	5.1000	5.1000	5.1000	+4.082%	1	694	+64.314%
2025-12-09	5.0500	5.0500	4.8500	4.9000	-6.130%	21	693	+71.020%
2025-12-08	5.2200	5.2200	5.2200	5.2200	-5.091%	10	672	+60.536%
2025-12-05	5.3500	5.5000	5.3500	5.5000	+7.843%	59	666	+52.364%
2025-12-04	5.0600	5.1000	5.0600	5.1000	+0.990%	32	624	+64.314%
2025-12-03	5.0500	5.0500	5.0500	5.0500	-4.717%	10	622	+65.941%
2025-12-02	5.3000	5.3000	5.3000	5.3000	+1.533%	10	612	+58.113%
2025-11-28	5.2200	5.2200	5.2200	5.2200	-13.719%	2	603	+60.536%
2025-11-26	6.0500	6.0500	6.0500	6.0500	-0.329%	1	606	+38.512%
2025-11-25	6.0700	6.0700	6.0700	6.0700	+1.167%	1	606	+38.056%
2025-11-24	6.1300	6.1300	6.0000	6.0000	-7.975%	44	607	+39.667%
2025-11-21	6.5400	6.7000	6.5200	6.5200	+11.644%	27	567	+28.528%
2025-11-19	5.6900	5.8400	5.6800	5.8400	+8.349%	71	568	+43.493%
2025-11-18	5.3900	5.3900	5.3900	5.3900	-1.101%	4	533	+55.473%
2025-11-17	5.0700	5.4500	5.0700	5.4500	+6.863%	26	533	+53.761%
2025-11-14	4.8600	5.1000	4.8200	5.1000	+14.350%	57	528	+64.314%
2025-11-12	4.3800	4.4600	4.3700	4.4600	+7.990%	70	497	+87.892%
2025-11-10	4.1300	4.1300	4.1300	4.1300	-2.824%	10	447	+102.906%
2025-11-05	4.1500	4.2700	4.1500	4.2500	-3.628%	22	452	+97.176%
2025-11-04	4.4100	4.4100	4.4100	4.4100	+8.354%	10	440	+90.023%
2025-11-03	4.0700	4.0700	4.0700	4.0700	+3.827%	10	440	+105.897%
2025-10-31	3.9200	3.9200	3.9200	3.9200	-1.010%	10	440	+113.776%
2025-10-27	3.9600	3.9600	3.9600	3.9600	-19.512%	10	440	+111.616%
2025-10-22	4.9200	4.9200	4.9200	4.9200	-4.094%	10	440	+70.325%
2025-10-17	5.1300	5.1300	5.1300	5.1300	+22.434%	10	440	+63.353%
2025-10-13	4.1500	4.1900	4.1500	4.1900	+16.066%	10	449	+100.000%
2025-10-08	3.6100	3.6100	3.6100	3.6100	+11.077%	10	455	+132.133%
2025-10-03	3.2500	3.2500	3.2500	3.2500	-6.877%	10	455	+157.846%
2025-09-29	3.4900	3.4900	3.4900	3.4900	+0.287%	10	465	+140.115%
2025-09-22	3.4800	3.4800	3.4800	3.4800	+4.192%	10	475	+140.805%
2025-09-16	3.3400	3.3400	3.3400	3.3400	-4.023%	10	485	+150.898%
2025-09-10	3.4800	3.4800	3.4800	3.4800	-7.937%	10	490	+140.805%
2025-09-04	3.7800	3.7800	3.7800	3.7800	-4.545%	10	500	+121.693%
2025-08-29	3.9600	3.9600	3.9600	3.9600	+2.857%	10	520	+111.616%
2025-08-26	3.8700	3.8700	3.8500	3.8500	-3.509%	99	520	+117.662%
2025-08-25	3.9900	3.9900	3.9900	3.9900	+6.400%	10	476	+110.025%
2025-08-21	3.7500	3.7500	3.7500	3.7500	+0.536%	1	481	+123.467%
2025-08-19	3.7300	3.7300	3.7300	3.7300	+6.571%	10	482	+124.665%
2025-08-18	3.5000	3.5000	3.5000	3.5000	+12.540%	1	482	+139.429%
2025-08-13	3.1700	3.1700	3.1000	3.1100	-5.758%	15	481	+169.453%
2025-08-08	3.3000	3.3000	3.3000	3.3000	-2.077%	20	485	+153.939%
2025-08-07	3.3700	3.3700	3.3700	3.3700	-6.128%	10	505	+148.665%
2025-08-01	3.5900	3.5900	3.5900	3.5900	+2.279%	10	515	+133.426%
2025-07-23	3.5100	3.5100	3.5100	3.5100	+0.286%	1	515	+138.746%
2025-07-22	3.5000	3.5000	3.5000	3.5000	+1.449%	1	514	+139.429%
2025-07-21	3.4500	3.4500	3.4500	3.4500	0.000%	1	515	+142.899%
2025-07-14	3.5500	3.5500	3.4500	3.4500	-7.258%	5	514	+142.899%
2025-07-11	3.8100	3.8100	3.7200	3.7200	-6.767%	2	517	+125.269%
2025-07-10	4.0700	4.1000	3.9900	3.9900	-3.155%	37	517	+110.025%
2025-07-09	4.2100	4.2100	4.1200	4.1200	-1.905%	2	534	+103.398%
2025-07-08	4.2000	4.2000	4.2000	4.2000	-6.250%	60	534	+99.524%
2025-07-07	4.3600	4.4800	4.3600	4.4800	-0.444%	2	490	+87.054%
2025-07-03	4.5000	4.5000	4.5000	4.5000	-4.863%	2	490	+86.222%
2025-07-01	4.7800	4.7800	4.7300	4.7300	-1.253%	4	490	+77.167%
2025-06-27	4.8300	4.8300	4.7900	4.7900	+0.419%	6	491	+74.948%
2025-06-26	4.8400	4.8400	4.7500	4.7700	0.000%	4	494	+75.681%
2025-06-25	4.8700	4.8700	4.7700	4.7700	-4.024%	2	495	+75.681%
2025-06-24	5.0700	5.0700	4.9700	4.9700	-6.226%	2	496	+68.612%
2025-06-17	5.3000	5.3000	5.3000	5.3000	+4.950%	4	497	+58.113%
2025-06-16	5.0500	5.0500	5.0500	5.0500	-1.942%	7	497	+65.941%
2025-06-09	5.1500	5.1500	5.1500	5.1500	-6.364%	7	504	+62.718%
2025-06-03	5.5800	5.5800	5.4900	5.5000	-0.901%	4	504	+52.364%
2025-05-21	5.6300	5.6500	5.5200	5.5500	-2.632%	19	504	+50.991%
2025-05-20	5.7000	5.7000	5.7000	5.7000	-3.716%	5	511	+47.018%
2025-05-19	5.9200	5.9200	5.9200	5.9200	-2.791%	1	511	+41.554%
2025-05-14	6.1700	6.1700	6.0700	6.0900	-19.868%	4	511	+37.603%
2025-04-29	7.6900	7.6900	7.6000	7.6000	-0.654%	10	512	+10.263%
2025-04-28	7.7400	7.7400	7.6400	7.6500	+0.262%	6	515	+9.542%
2025-04-25	7.6300	7.6300	7.6300	7.6300	-0.261%	2	517	+9.830%
2025-04-24	7.6500	7.6500	7.6500	7.6500	-0.391%	606	517	+9.542%
2025-04-23	7.8200	7.8200	7.6800	7.6800	-5.882%	3	839	+9.115%
2025-04-22	8.2700	8.2700	8.1500	8.1600	-6.207%	8	839	+2.696%
2025-04-17	8.8700	8.8900	8.7000	8.7000	-2.685%	4	839	-3.678%
2025-04-16	8.9400	8.9400	8.9400	8.9400	+2.405%	50	839	-6.264%
2025-04-15	8.7800	8.7800	8.7100	8.7300	-1.020%	4	789	-4.009%
2025-04-14	8.9600	8.9700	8.8200	8.8200	-2.217%	6	789	-4.989%
2025-04-11	9.4500	9.4500	9.0100	9.0200	-2.063%	1,408	789	-7.095%
2025-04-10	9.4200	9.4200	9.2100	9.2100	-8.812%	4	106	-9.012%
2025-04-08	10.0400	10.1000	9.9400	10.1000	+8.602%	31	106	-17.030%
2025-04-04	9.5500	9.5500	9.3000	9.3000	-0.958%	4	86	-9.892%
2025-04-03	9.5200	9.5200	9.3900	9.3900	+8.430%	2	86	-10.756%
2025-04-02	8.8800	8.8800	8.6100	8.6600	-2.368%	49	86	-3.233%
2025-04-01	8.9400	8.9400	8.8700	8.8700	-2.313%	2	124	-5.524%
2025-03-28	9.1700	9.1700	9.0800	9.0800	+6.199%	8	125	-7.709%
2025-03-27	8.5500	8.5500	8.5500	8.5500	-4.469%	1	125	-1.988%
2025-03-20	8.9500	8.9500	8.9500	8.9500	-3.556%	3	126	-6.369%
2025-03-19	9.2800	9.2800	9.2800	9.2800	-0.536%	1	129	-9.698%
2025-03-14	9.3300	9.3300	9.3300	9.3300	-4.699%	8	129	-10.182%
2025-03-12	9.7900	9.7900	9.7900	9.7900	-6.316%	50	129	-14.402%
2025-03-10	10.4500	10.4500	10.4500	10.4500	+16.111%	1	90	-19.809%
2025-03-04	10.0100	10.0100	9.0000	9.0000	+21.622%	46	89	-6.889%
2025-01-30	7.4000	7.4000	7.4000	7.4000	-0.671%	4	73	+13.243%
2025-01-24	7.4500	7.4500	7.4500	7.4500	-16.292%	8	73	+12.483%
2025-01-15	9.0000	9.0500	8.9000	8.9000	-9.276%	43	69	-5.843%
2025-01-13	9.8100	9.8100	9.8100	9.8100	-0.203%	1	79	-14.577%
2025-01-10	9.8300	9.8300	9.8300	9.8300	+2.396%	60	79	-14.751%
2025-01-07	9.6000	9.6000	9.6000	9.6000	+2.894%	1	56	-12.708%
2025-01-06	9.6500	9.6500	9.3300	9.3300	-4.308%	6	56	-10.182%
2025-01-03	9.8500	9.8500	9.7200	9.7500	-6.430%	28	55	-14.051%
2024-12-30	10.4200	10.4200	10.4200	10.4200	+4.096%	3	46	-19.578%
2024-12-19	10.1000	10.1000	10.0100	10.0100	+0.100%	8	43	-16.284%
2024-12-16	10.0000	10.0000	10.0000	10.0000	-5.660%	5	30	-16.200%
2024-12-11	10.6000	10.6000	10.6000	10.6000	-12.033%	10	30	-20.943%
2024-11-25	12.0500	12.0500	12.0500	12.0500	+2.119%	1	20	-30.456%
2024-11-20	11.8000	11.8000	11.8000	11.8000	+0.855%	10	20	-28.983%
2024-11-19	10.7800	11.7000	10.7800	11.7000	0.000%	24	0	-28.376%

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