Dark

IBIT20270115P43
IBIT Jan 15 2027 43.00 Put (IBIT270115P00043000)
option OPRA

EOD

Aug 20, 2026

5.20-32.292%(-2.48)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.1500	5.2000	5.1500	5.2000	-32.292%	72	2,172	0.000%
2026-08-17	7.8000	7.8000	7.6800	7.6800	-5.767%	12	1,939	-32.292%
2026-08-14	8.1500	8.1500	8.1500	8.1500	+0.246%	1	1,929	-36.196%
2026-08-13	8.1300	8.1300	8.1300	8.1300	+1.625%	1	1,929	-36.039%
2026-08-12	8.0000	8.0000	8.0000	8.0000	+5.541%	1	1,930	-35.000%
2026-08-06	7.5800	7.5800	7.5800	7.5800	-0.915%	2	1,931	-31.398%
2026-08-05	7.6800	7.6800	7.6500	7.6500	-8.602%	2	1,929	-32.026%
2026-07-31	8.1200	8.3700	8.1200	8.3700	+15.768%	7	1,936	-37.873%
2026-07-21	7.2300	7.2300	7.2300	7.2300	-2.297%	1	1,930	-28.077%
2026-07-20	7.5500	7.5500	7.4000	7.4000	-8.416%	13	1,930	-29.730%
2026-07-17	8.1000	8.1000	8.0800	8.0800	+4.528%	15	1,933	-35.644%
2026-07-15	7.7400	7.7700	7.7200	7.7300	-3.736%	78	1,932	-32.730%
2026-07-14	8.1000	8.1000	7.9500	8.0300	-9.368%	813	1,929	-35.243%
2026-07-13	8.8600	8.8600	8.8600	8.8600	+6.876%	1	1,468	-41.309%
2026-07-10	8.3000	8.3000	8.2900	8.2900	-1.777%	16	1,469	-37.274%
2026-07-07	8.4400	8.4400	8.4400	8.4400	-0.472%	1	1,496	-38.389%
2026-07-06	9.1000	9.1000	8.4800	8.4800	-9.013%	27	1,496	-38.679%
2026-07-02	9.2200	9.3200	9.2200	9.3200	-6.332%	8	1,481	-44.206%
2026-07-01	9.9500	9.9500	9.9500	9.9500	-4.143%	7	1,481	-47.739%
2026-06-26	10.3800	10.3800	10.3800	10.3800	-1.143%	1	1,482	-49.904%
2026-06-25	10.5500	10.5500	10.5000	10.5000	+15.639%	5	1,481	-50.476%
2026-06-23	9.0800	9.0800	9.0800	9.0800	+11.411%	2	1,482	-42.731%
2026-06-22	8.1000	8.1500	8.1000	8.1500	+1.875%	531	1,481	-36.196%
2026-06-17	8.0000	8.0000	8.0000	8.0000	+5.960%	3	1,018	-35.000%
2026-06-15	7.5500	7.5500	7.5500	7.5500	-19.936%	1	1,018	-31.126%
2026-06-11	9.4300	9.4300	9.4300	9.4300	-0.212%	5	1,017	-44.857%
2026-06-10	9.7100	9.7100	9.4500	9.4500	-5.689%	46	1,014	-44.974%
2026-06-09	10.1500	10.1500	10.0200	10.0200	+11.086%	10	968	-48.104%
2026-06-08	8.7000	9.0700	8.7000	9.0200	-17.248%	50	975	-42.350%
2026-06-05	10.1000	10.9000	10.1000	10.9000	+18.221%	25	936	-52.294%
2026-06-04	9.2000	9.3500	9.2000	9.2200	+10.817%	6	929	-43.601%
2026-06-03	8.0500	8.3200	8.0500	8.3200	+4.261%	6	933	-37.500%
2026-06-02	7.3500	7.9800	7.3500	7.9800	+20.000%	22	937	-34.837%
2026-06-01	6.4000	6.6500	6.4000	6.6500	+13.288%	332	943	-21.805%
2026-05-29	6.3000	6.3000	5.8700	5.8700	-2.975%	3	670	-11.414%
2026-05-28	6.1500	6.1500	6.0500	6.0500	+6.890%	16	668	-14.050%
2026-05-27	5.7300	5.7500	5.6500	5.6600	+3.853%	45	662	-8.127%
2026-05-26	5.2000	5.4500	5.2000	5.4500	-2.504%	2	637	-4.587%
2026-05-22	5.3000	5.5900	5.3000	5.5900	+4.291%	58	635	-6.977%
2026-05-20	5.3900	5.3900	5.3200	5.3600	-3.423%	10	593	-2.985%
2026-05-19	5.6400	5.6500	5.5500	5.5500	-3.141%	35	571	-6.306%
2026-05-18	5.6100	5.7300	5.6100	5.7300	+9.770%	25	571	-9.250%
2026-05-15	5.2200	5.2200	5.2200	5.2200	+1.359%	2	571	-0.383%
2026-05-14	5.1500	5.1500	5.1500	5.1500	-2.830%	9	551	+0.971%
2026-05-13	5.3000	5.3000	5.3000	5.3000	+9.278%	1	547	-1.887%
2026-05-11	4.8500	4.8500	4.8500	4.8500	-4.902%	1	547	+7.216%
2026-05-08	5.1300	5.1300	5.1000	5.1000	-1.354%	3	547	+1.961%
2026-05-07	5.1700	5.1700	5.1700	5.1700	+2.376%	1	547	+0.580%
2026-05-06	5.0500	5.0500	5.0500	5.0500	-0.394%	1	546	+2.970%
2026-05-05	5.1000	5.1000	5.0700	5.0700	-1.934%	11	547	+2.564%
2026-05-04	5.1700	5.1700	5.1700	5.1700	-6.000%	2	537	+0.580%
2026-05-01	5.4900	5.5000	5.4700	5.5000	-8.027%	4	535	-5.455%
2026-04-30	5.9800	5.9800	5.9800	5.9800	-1.967%	1	535	-13.043%
2026-04-29	5.9500	6.1000	5.9200	6.1000	+1.161%	6	534	-14.754%
2026-04-28	6.0500	6.0500	6.0300	6.0300	+1.515%	3	536	-13.765%
2026-04-27	5.8000	6.0000	5.8000	5.9400	+4.028%	4	537	-12.458%
2026-04-23	5.8000	5.8000	5.7100	5.7100	+1.421%	56	537	-8.932%
2026-04-22	5.8900	5.8900	5.6000	5.6300	-10.207%	66	593	-7.638%
2026-04-21	6.2700	6.3000	6.2700	6.2700	+0.320%	11	588	-17.065%
2026-04-20	6.3900	6.3900	6.2300	6.2500	+3.993%	8	588	-16.800%
2026-04-17	6.1300	6.1300	5.9900	6.0100	-9.077%	7	585	-13.478%
2026-04-16	6.6100	6.6100	6.6100	6.6100	-4.203%	1	579	-21.331%
2026-04-15	6.9000	6.9000	6.9000	6.9000	+1.471%	1	579	-24.638%
2026-04-14	6.6700	6.8000	6.6700	6.8000	-7.104%	2	579	-23.529%
2026-04-10	7.3200	7.3200	7.3200	7.3200	-3.303%	1	578	-28.962%
2026-04-09	7.5700	7.5700	7.5700	7.5700	-1.046%	7	578	-31.308%
2026-04-08	7.6500	7.6500	7.6500	7.6500	-19.219%	44	585	-32.026%
2026-04-02	9.4700	9.4700	9.4700	9.4700	-0.211%	1	547	-45.090%
2026-03-31	9.4900	9.4900	9.4900	9.4900	-2.667%	1	547	-45.205%
2026-03-30	9.7500	9.7500	9.7500	9.7500	-2.985%	2	547	-46.667%
2026-03-27	9.9500	10.0500	9.9500	10.0500	+17.544%	7	547	-48.259%
2026-03-25	8.4200	8.5500	8.4200	8.5500	-2.286%	3	541	-39.181%
2026-03-23	8.7000	8.7500	8.7000	8.7500	-2.016%	152	543	-40.571%
2026-03-20	8.9300	8.9300	8.9300	8.9300	+0.904%	3	629	-41.769%
2026-03-19	9.1000	9.1000	8.8500	8.8500	+5.988%	7	629	-41.243%
2026-03-18	8.3500	8.3500	8.3500	8.3500	+8.161%	1	626	-37.725%
2026-03-17	7.7500	7.7500	7.7200	7.7200	-2.030%	2	625	-32.642%
2026-03-16	7.9300	8.1000	7.8700	7.8800	-6.190%	30	625	-34.010%
2026-03-13	8.2200	8.4000	8.1200	8.4000	-5.618%	5	608	-38.095%
2026-03-11	8.9000	8.9000	8.9000	8.9000	+2.064%	1	609	-41.573%
2026-03-10	8.7200	8.7200	8.7200	8.7200	-8.211%	1	610	-40.367%
2026-03-06	9.5000	9.5000	9.5000	9.5000	+15.854%	1	612	-45.263%
2026-03-04	8.4800	8.4800	8.2000	8.2000	-10.383%	2	613	-36.585%
2026-03-02	9.2900	9.2900	9.1500	9.1500	-1.613%	4	613	-43.169%
2026-02-25	9.6200	9.6200	9.1000	9.3000	-13.084%	71	614	-44.086%
2026-02-24	10.7000	10.7000	10.6300	10.7000	+6.046%	22	614	-51.402%
2026-02-18	10.0900	10.0900	10.0900	10.0900	+9.674%	1	632	-48.464%
2026-02-13	9.2000	9.2000	9.2000	9.2000	-11.453%	1	633	-43.478%
2026-02-12	10.3900	10.3900	10.3900	10.3900	-0.096%	1	633	-49.952%
2026-02-11	10.4000	10.4000	10.4000	10.4000	+15.556%	9	633	-50.000%
2026-02-09	9.0800	9.0800	9.0000	9.0000	-4.762%	3	638	-42.222%
2026-02-06	10.1300	10.1300	9.4500	9.4500	-17.105%	19	640	-44.974%
2026-02-05	9.3800	11.4000	9.2300	11.4000	+29.545%	150	638	-54.386%
2026-02-04	8.0100	8.8000	8.0100	8.8000	+13.548%	35	562	-40.909%
2026-02-03	7.4200	8.4500	7.3000	7.7500	+8.089%	32	546	-32.903%
2026-02-02	7.3000	7.3400	7.0000	7.1700	+14.354%	40	544	-27.476%
2026-01-30	6.2000	6.3100	6.1800	6.2700	+1.129%	21	516	-17.065%
2026-01-29	6.0200	6.2000	6.0100	6.2000	+21.569%	10	504	-16.129%
2026-01-28	5.1000	5.1000	5.1000	5.1000	+2.000%	1	499	+1.961%
2026-01-23	5.0400	5.0400	4.9500	5.0000	-1.575%	19	499	+4.000%
2026-01-22	5.0800	5.0800	5.0800	5.0800	-1.550%	1	482	+2.362%
2026-01-20	5.0700	5.1600	5.0700	5.1600	+16.479%	17	482	+0.775%
2026-01-16	4.4400	4.4400	4.4300	4.4300	+3.023%	11	489	+17.381%
2026-01-14	4.4400	4.4400	4.3000	4.3000	-6.114%	14	489	+20.930%
2026-01-13	4.7500	4.7500	4.5800	4.5800	-5.955%	6	481	+13.537%
2026-01-12	5.1300	5.1600	4.8700	4.8700	-2.988%	9	485	+6.776%
2026-01-09	5.0300	5.0300	5.0200	5.0200	-2.901%	2	477	+3.586%
2026-01-07	5.1100	5.1700	5.1100	5.1700	+3.400%	21	475	+0.580%
2026-01-06	5.0000	5.0000	5.0000	5.0000	+1.420%	1	455	+4.000%
2026-01-05	4.9100	4.9300	4.9100	4.9300	-6.095%	15	451	+5.477%
2026-01-02	5.2000	5.3000	5.2000	5.2500	-8.537%	50	451	-0.952%
2025-12-31	5.7400	5.7400	5.7400	5.7400	-2.547%	1	444	-9.408%
2025-12-29	5.9500	5.9500	5.8900	5.8900	-1.833%	41	444	-11.715%
2025-12-26	6.0000	6.0000	6.0000	6.0000	0.000%	5	406	-13.333%
2025-12-24	6.0000	6.0000	6.0000	6.0000	+0.167%	4	401	-13.333%
2025-12-23	6.0000	6.0000	5.9900	5.9900	+4.174%	80	401	-13.189%
2025-12-22	5.7500	5.7500	5.7500	5.7500	-12.879%	18	361	-9.565%
2025-12-18	6.6000	6.6000	6.6000	6.6000	+5.769%	3	361	-21.212%
2025-12-16	6.2400	6.2400	6.2400	6.2400	+0.483%	1	358	-16.667%
2025-12-15	6.2100	6.2100	6.2100	6.2100	+7.069%	1	358	-16.264%
2025-12-11	5.8200	5.8200	5.8000	5.8000	+4.505%	2	357	-10.345%
2025-12-10	5.5500	5.5500	5.5500	5.5500	0.000%	3	357	-6.306%
2025-12-09	5.6000	5.6000	5.5500	5.5500	-9.609%	12	360	-6.306%
2025-12-02	6.1400	6.1400	6.1400	6.1400	-15.310%	2	350	-15.309%
2025-12-01	7.2500	7.2500	7.2500	7.2500	+5.072%	2	351	-28.276%
2025-11-26	6.9000	6.9000	6.9000	6.9000	-5.479%	7	351	-24.638%
2025-11-21	7.4600	7.8200	7.3000	7.3000	+4.286%	37	351	-28.767%
2025-11-20	6.3800	7.0000	6.2500	7.0000	+7.692%	17	344	-25.714%
2025-11-19	6.5000	6.5000	6.5000	6.5000	+9.244%	1	347	-20.000%
2025-11-18	5.9300	5.9500	5.9300	5.9500	-5.255%	5	346	-12.605%
2025-11-17	6.2000	6.2800	6.2000	6.2800	+11.545%	35	341	-17.197%
2025-11-14	5.5000	5.6300	5.5000	5.6300	+12.151%	41	321	-7.638%
2025-11-13	4.9300	5.0200	4.9300	5.0200	+8.423%	6	298	+3.586%
2025-11-10	4.6300	4.6300	4.6300	4.6300	-2.526%	5	300	+12.311%
2025-11-05	4.8000	4.8000	4.7500	4.7500	-7.767%	5	295	+9.474%
2025-11-04	5.1500	5.1500	5.1500	5.1500	+10.753%	27	292	+0.971%
2025-10-30	4.6500	4.6500	4.6500	4.6500	+4.260%	2	265	+11.828%
2025-10-27	4.4700	4.4700	4.4600	4.4600	-19.495%	3	264	+16.592%
2025-10-22	5.5400	5.5400	5.5400	5.5400	-4.483%	6	264	-6.137%
2025-10-17	5.7900	5.8000	5.7900	5.8000	+7.209%	2	270	-10.345%
2025-10-16	5.0200	5.4100	5.0200	5.4100	+8.200%	3	269	-3.882%
2025-10-15	5.0000	5.0000	5.0000	5.0000	-3.846%	2	268	+4.000%
2025-10-14	5.1800	5.2000	5.1600	5.2000	+12.554%	4	270	0.000%
2025-10-10	4.3500	4.6200	4.3100	4.6200	+28.333%	5	268	+12.554%
2025-10-06	3.6000	3.6000	3.6000	3.6000	-5.512%	2	272	+44.444%
2025-10-01	3.8100	3.8100	3.8100	3.8100	-11.601%	5	272	+36.483%
2025-09-26	4.3100	4.3100	4.3100	4.3100	-0.231%	5	272	+20.650%
2025-09-25	4.0700	4.3200	4.0700	4.3200	+10.486%	4	272	+20.370%
2025-09-24	3.9100	3.9100	3.9100	3.9100	-3.931%	10	270	+32.992%
2025-09-23	4.0700	4.0700	4.0700	4.0700	+7.105%	2	260	+27.764%
2025-09-12	3.8000	3.8000	3.8000	3.8000	-6.634%	3	262	+36.842%
2025-09-09	4.0700	4.0700	4.0700	4.0700	+1.750%	18	259	+27.764%
2025-09-08	4.0000	4.0000	4.0000	4.0000	-4.077%	3	259	+30.000%
2025-09-02	4.1700	4.1700	4.1700	4.1700	+13.934%	2	256	+24.700%
2025-08-11	3.6600	3.6600	3.6600	3.6600	-14.884%	10	254	+42.077%
2025-08-01	4.2300	4.3000	4.1300	4.3000	+2.138%	12	254	+20.930%
2025-07-25	4.2100	4.2100	4.2100	4.2100	+2.683%	1	254	+23.515%
2025-07-21	4.0200	4.1000	4.0200	4.1000	+1.990%	2	255	+26.829%
2025-07-15	3.9600	4.0200	3.9600	4.0200	+2.290%	2	255	+29.353%
2025-07-14	4.0500	4.0500	3.9300	3.9300	-7.092%	20	255	+32.316%
2025-07-11	4.2200	4.2500	4.2000	4.2300	-9.422%	22	269	+22.931%
2025-07-09	4.7700	4.7700	4.6700	4.6700	-2.301%	2	247	+11.349%
2025-07-08	4.7800	4.8400	4.7600	4.7800	-4.016%	6	246	+8.787%
2025-07-07	5.0700	5.0700	4.9800	4.9800	-3.113%	2	248	+4.418%
2025-07-02	5.2000	5.2000	5.1400	5.1400	-3.019%	2	249	+1.167%
2025-07-01	5.3500	5.3500	5.3000	5.3000	0.000%	4	250	-1.887%
2025-06-30	5.3000	5.3000	5.3000	5.3000	-2.394%	7	248	-1.887%
2025-06-27	5.4900	5.4900	5.3500	5.4300	+0.185%	14	248	-4.236%
2025-06-26	5.4300	5.4300	5.3700	5.4200	-1.095%	17	249	-4.059%
2025-06-25	5.4800	5.4800	5.4800	5.4800	-2.837%	7	242	-5.109%
2025-06-24	5.6400	5.6400	5.6400	5.6400	-6.156%	7	242	-7.801%
2025-06-13	6.0100	6.0100	6.0100	6.0100	+1.864%	2	238	-13.478%
2025-06-09	5.9000	5.9000	5.9000	5.9000	-4.839%	7	237	-11.864%
2025-06-04	6.3200	6.3200	6.2000	6.2000	+1.307%	4	237	-16.129%
2025-06-03	6.2200	6.2400	6.1200	6.1200	-1.131%	5	237	-15.033%
2025-05-27	6.1900	6.1900	6.1900	6.1900	+0.650%	1	238	-15.994%
2025-05-22	6.1500	6.1500	6.1500	6.1500	-0.806%	7	237	-15.447%
2025-05-21	6.2000	6.2000	6.2000	6.2000	-3.125%	5	237	-16.129%
2025-05-20	6.4000	6.4000	6.4000	6.4000	-6.433%	5	237	-18.750%
2025-05-14	6.9300	6.9300	6.8400	6.8400	-2.841%	4	237	-23.977%
2025-05-13	7.0400	7.0400	7.0400	7.0400	-6.133%	30	238	-26.136%
2025-05-08	7.5000	7.5000	7.5000	7.5000	-8.870%	3	238	-30.667%
2025-05-06	8.2600	8.2900	8.2000	8.2300	-4.302%	16	238	-36.817%
2025-04-30	8.6900	8.6900	8.6000	8.6000	+1.775%	10	240	-39.535%
2025-04-29	8.5900	8.5900	8.4500	8.4500	-1.630%	4	243	-38.462%
2025-04-28	8.6200	8.6200	8.5500	8.5900	+0.117%	3	244	-39.464%
2025-04-24	8.6700	8.6700	8.5600	8.5800	-12.270%	6	245	-39.394%
2025-04-15	9.8700	9.8700	9.7800	9.7800	-1.112%	2	247	-46.830%
2025-04-14	10.0100	10.0100	9.8900	9.8900	-3.512%	2	247	-47.422%
2025-04-11	10.2800	10.4200	10.2500	10.2500	-8.889%	304	247	-49.268%
2025-04-07	11.2600	11.2600	11.2500	11.2500	+5.535%	30	252	-53.778%
2025-04-04	10.6600	10.6600	10.6600	10.6600	+0.851%	30	230	-51.220%
2025-04-03	10.4800	10.6000	10.4800	10.5700	+8.522%	6	230	-50.804%
2025-04-02	9.8900	9.8900	9.7400	9.7400	-0.714%	4	230	-46.612%
2025-04-01	9.9900	9.9900	9.8100	9.8100	-3.729%	4	230	-46.993%
2025-03-31	10.2900	10.2900	10.1900	10.1900	+2.412%	2	230	-48.970%
2025-03-28	9.9500	9.9500	9.9500	9.9500	+3.430%	2	230	-47.739%
2025-03-24	9.6200	9.6200	9.6200	9.6200	-3.219%	3	230	-45.946%
2025-03-20	9.9600	9.9600	9.9400	9.9400	-3.868%	6	231	-47.686%
2025-03-19	10.3400	10.3400	10.3400	10.3400	-0.577%	1	231	-49.710%
2025-03-14	10.4000	10.4000	10.4000	10.4000	-4.587%	4	231	-50.000%
2025-03-13	10.9000	10.9000	10.9000	10.9000	-2.417%	10	219	-52.294%
2025-03-10	11.1700	11.1700	11.1700	11.1700	+17.455%	1	219	-53.447%
2025-03-03	9.5100	9.5100	9.5100	9.5100	-10.536%	1	220	-45.321%
2025-02-28	10.6300	10.6300	10.6300	10.6300	+2.507%	2	220	-51.082%
2025-02-27	10.4500	10.4500	10.3700	10.3700	+1.667%	2	221	-49.855%
2025-02-26	10.2000	10.2000	10.2000	10.2000	+3.030%	3	219	-49.020%
2025-02-25	9.9000	9.9000	9.9000	9.9000	+11.236%	1	215	-47.475%
2025-02-11	8.9000	8.9000	8.9000	8.9000	0.000%	1	215	-41.573%
2025-02-07	8.9000	8.9000	8.9000	8.9000	-0.559%	30	214	-41.573%
2025-02-06	8.9500	8.9500	8.9500	8.9500	+3.949%	10	214	-41.899%
2025-01-31	8.6100	8.6100	8.6100	8.6100	-6.515%	2	214	-39.605%
2025-01-27	8.8400	9.2100	8.8400	9.2100	-6.781%	52	213	-43.540%
2025-01-15	9.8800	9.8800	9.8800	9.8800	-4.633%	7	215	-47.368%
2025-01-14	10.3600	10.3600	10.3600	10.3600	-8.963%	1	222	-49.807%
2025-01-13	11.3800	11.3800	11.3800	11.3800	+5.860%	1	221	-54.306%
2025-01-10	10.7500	10.7500	10.7500	10.7500	-0.463%	300	220	-51.628%
2025-01-08	10.8000	10.8000	10.8000	10.8000	+1.887%	1	69	-51.852%
2025-01-07	10.7000	10.7000	10.6000	10.6000	-5.357%	11	69	-50.943%
2024-12-31	11.2000	11.2000	11.2000	11.2000	-5.325%	10	68	-53.571%
2024-12-30	11.8300	11.8300	11.8300	11.8300	+1.371%	1	68	-56.044%
2024-12-27	11.6600	11.6700	11.6600	11.6700	+9.065%	20	68	-55.441%
2024-12-17	10.7000	10.7000	10.7000	10.7000	-7.759%	1	58	-51.402%
2024-12-11	11.6000	11.6000	11.6000	11.6000	-11.518%	1	58	-55.172%
2024-11-25	12.5900	13.1100	12.5900	13.1100	+1.628%	51	56	-60.336%
2024-11-20	12.9000	12.9000	12.9000	12.9000	0.000%	5	5	-59.690%

.dark-mode .lv4jFb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lv4jFb{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P43IBIT Jan 15 2027 43.00 Put (IBIT270115P00043000)option OPRA

IBIT20270115P43
IBIT Jan 15 2027 43.00 Put (IBIT270115P00043000)
option OPRA