Dark

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

EOD

Jul 1, 2026

9.95-4.143%(-0.43)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.9500	9.9500	9.9500	9.9500	-4.143%	7	1,481	0.000%
2026-06-26	10.3800	10.3800	10.3800	10.3800	-1.143%	1	1,482	-4.143%
2026-06-25	10.5500	10.5500	10.5000	10.5000	+15.639%	5	1,481	-5.238%
2026-06-23	9.0800	9.0800	9.0800	9.0800	+11.411%	2	1,482	+9.581%
2026-06-22	8.1000	8.1500	8.1000	8.1500	+1.875%	531	1,481	+22.086%
2026-06-17	8.0000	8.0000	8.0000	8.0000	+5.960%	3	1,018	+24.375%
2026-06-15	7.5500	7.5500	7.5500	7.5500	-19.936%	1	1,018	+31.788%
2026-06-11	9.4300	9.4300	9.4300	9.4300	-0.212%	5	1,017	+5.514%
2026-06-10	9.7100	9.7100	9.4500	9.4500	-5.689%	46	1,014	+5.291%
2026-06-09	10.1500	10.1500	10.0200	10.0200	+11.086%	10	968	-0.699%
2026-06-08	8.7000	9.0700	8.7000	9.0200	-17.248%	50	975	+10.310%
2026-06-05	10.1000	10.9000	10.1000	10.9000	+18.221%	25	936	-8.716%
2026-06-04	9.2000	9.3500	9.2000	9.2200	+10.817%	6	929	+7.918%
2026-06-03	8.0500	8.3200	8.0500	8.3200	+4.261%	6	933	+19.591%
2026-06-02	7.3500	7.9800	7.3500	7.9800	+20.000%	22	937	+24.687%
2026-06-01	6.4000	6.6500	6.4000	6.6500	+13.288%	332	943	+49.624%
2026-05-29	6.3000	6.3000	5.8700	5.8700	-2.975%	3	670	+69.506%
2026-05-28	6.1500	6.1500	6.0500	6.0500	+6.890%	16	668	+64.463%
2026-05-27	5.7300	5.7500	5.6500	5.6600	+3.853%	45	662	+75.795%
2026-05-26	5.2000	5.4500	5.2000	5.4500	-2.504%	2	637	+82.569%
2026-05-22	5.3000	5.5900	5.3000	5.5900	+4.291%	58	635	+77.996%
2026-05-20	5.3900	5.3900	5.3200	5.3600	-3.423%	10	593	+85.634%
2026-05-19	5.6400	5.6500	5.5500	5.5500	-3.141%	35	571	+79.279%
2026-05-18	5.6100	5.7300	5.6100	5.7300	+9.770%	25	571	+73.647%
2026-05-15	5.2200	5.2200	5.2200	5.2200	+1.359%	2	571	+90.613%
2026-05-14	5.1500	5.1500	5.1500	5.1500	-2.830%	9	551	+93.204%
2026-05-13	5.3000	5.3000	5.3000	5.3000	+9.278%	1	547	+87.736%
2026-05-11	4.8500	4.8500	4.8500	4.8500	-4.902%	1	547	+105.155%
2026-05-08	5.1300	5.1300	5.1000	5.1000	-1.354%	3	547	+95.098%
2026-05-07	5.1700	5.1700	5.1700	5.1700	+2.376%	1	547	+92.456%
2026-05-06	5.0500	5.0500	5.0500	5.0500	-0.394%	1	546	+97.030%
2026-05-05	5.1000	5.1000	5.0700	5.0700	-1.934%	11	547	+96.252%
2026-05-04	5.1700	5.1700	5.1700	5.1700	-6.000%	2	537	+92.456%
2026-05-01	5.4900	5.5000	5.4700	5.5000	-8.027%	4	535	+80.909%
2026-04-30	5.9800	5.9800	5.9800	5.9800	-1.967%	1	535	+66.388%
2026-04-29	5.9500	6.1000	5.9200	6.1000	+1.161%	6	534	+63.115%
2026-04-28	6.0500	6.0500	6.0300	6.0300	+1.515%	3	536	+65.008%
2026-04-27	5.8000	6.0000	5.8000	5.9400	+4.028%	4	537	+67.508%
2026-04-23	5.8000	5.8000	5.7100	5.7100	+1.421%	56	537	+74.256%
2026-04-22	5.8900	5.8900	5.6000	5.6300	-10.207%	66	593	+76.732%
2026-04-21	6.2700	6.3000	6.2700	6.2700	+0.320%	11	588	+58.692%
2026-04-20	6.3900	6.3900	6.2300	6.2500	+3.993%	8	588	+59.200%
2026-04-17	6.1300	6.1300	5.9900	6.0100	-9.077%	7	585	+65.557%
2026-04-16	6.6100	6.6100	6.6100	6.6100	-4.203%	1	579	+50.530%
2026-04-15	6.9000	6.9000	6.9000	6.9000	+1.471%	1	579	+44.203%
2026-04-14	6.6700	6.8000	6.6700	6.8000	-7.104%	2	579	+46.324%
2026-04-10	7.3200	7.3200	7.3200	7.3200	-3.303%	1	578	+35.929%
2026-04-09	7.5700	7.5700	7.5700	7.5700	-1.046%	7	578	+31.440%
2026-04-08	7.6500	7.6500	7.6500	7.6500	-19.219%	44	585	+30.065%
2026-04-02	9.4700	9.4700	9.4700	9.4700	-0.211%	1	547	+5.069%
2026-03-31	9.4900	9.4900	9.4900	9.4900	-2.667%	1	547	+4.847%
2026-03-30	9.7500	9.7500	9.7500	9.7500	-2.985%	2	547	+2.051%
2026-03-27	9.9500	10.0500	9.9500	10.0500	+17.544%	7	547	-0.995%
2026-03-25	8.4200	8.5500	8.4200	8.5500	-2.286%	3	541	+16.374%
2026-03-23	8.7000	8.7500	8.7000	8.7500	-2.016%	152	543	+13.714%
2026-03-20	8.9300	8.9300	8.9300	8.9300	+0.904%	3	629	+11.422%
2026-03-19	9.1000	9.1000	8.8500	8.8500	+5.988%	7	629	+12.429%
2026-03-18	8.3500	8.3500	8.3500	8.3500	+8.161%	1	626	+19.162%
2026-03-17	7.7500	7.7500	7.7200	7.7200	-2.030%	2	625	+28.886%
2026-03-16	7.9300	8.1000	7.8700	7.8800	-6.190%	30	625	+26.269%
2026-03-13	8.2200	8.4000	8.1200	8.4000	-5.618%	5	608	+18.452%
2026-03-11	8.9000	8.9000	8.9000	8.9000	+2.064%	1	609	+11.798%
2026-03-10	8.7200	8.7200	8.7200	8.7200	-8.211%	1	610	+14.106%
2026-03-06	9.5000	9.5000	9.5000	9.5000	+15.854%	1	612	+4.737%
2026-03-04	8.4800	8.4800	8.2000	8.2000	-10.383%	2	613	+21.341%
2026-03-02	9.2900	9.2900	9.1500	9.1500	-1.613%	4	613	+8.743%
2026-02-25	9.6200	9.6200	9.1000	9.3000	-13.084%	71	614	+6.989%
2026-02-24	10.7000	10.7000	10.6300	10.7000	+6.046%	22	614	-7.009%
2026-02-18	10.0900	10.0900	10.0900	10.0900	+9.674%	1	632	-1.388%
2026-02-13	9.2000	9.2000	9.2000	9.2000	-11.453%	1	633	+8.152%
2026-02-12	10.3900	10.3900	10.3900	10.3900	-0.096%	1	633	-4.235%
2026-02-11	10.4000	10.4000	10.4000	10.4000	+15.556%	9	633	-4.327%
2026-02-09	9.0800	9.0800	9.0000	9.0000	-4.762%	3	638	+10.556%
2026-02-06	10.1300	10.1300	9.4500	9.4500	-17.105%	19	640	+5.291%
2026-02-05	9.3800	11.4000	9.2300	11.4000	+29.545%	150	638	-12.719%
2026-02-04	8.0100	8.8000	8.0100	8.8000	+13.548%	35	562	+13.068%
2026-02-03	7.4200	8.4500	7.3000	7.7500	+8.089%	32	546	+28.387%
2026-02-02	7.3000	7.3400	7.0000	7.1700	+14.354%	40	544	+38.773%
2026-01-30	6.2000	6.3100	6.1800	6.2700	+1.129%	21	516	+58.692%
2026-01-29	6.0200	6.2000	6.0100	6.2000	+21.569%	10	504	+60.484%
2026-01-28	5.1000	5.1000	5.1000	5.1000	+2.000%	1	499	+95.098%
2026-01-23	5.0400	5.0400	4.9500	5.0000	-1.575%	19	499	+99.000%
2026-01-22	5.0800	5.0800	5.0800	5.0800	-1.550%	1	482	+95.866%
2026-01-20	5.0700	5.1600	5.0700	5.1600	+16.479%	17	482	+92.829%
2026-01-16	4.4400	4.4400	4.4300	4.4300	+3.023%	11	489	+124.605%
2026-01-14	4.4400	4.4400	4.3000	4.3000	-6.114%	14	489	+131.395%
2026-01-13	4.7500	4.7500	4.5800	4.5800	-5.955%	6	481	+117.249%
2026-01-12	5.1300	5.1600	4.8700	4.8700	-2.988%	9	485	+104.312%
2026-01-09	5.0300	5.0300	5.0200	5.0200	-2.901%	2	477	+98.207%
2026-01-07	5.1100	5.1700	5.1100	5.1700	+3.400%	21	475	+92.456%
2026-01-06	5.0000	5.0000	5.0000	5.0000	+1.420%	1	455	+99.000%
2026-01-05	4.9100	4.9300	4.9100	4.9300	-6.095%	15	451	+101.826%
2026-01-02	5.2000	5.3000	5.2000	5.2500	-8.537%	50	451	+89.524%
2025-12-31	5.7400	5.7400	5.7400	5.7400	-2.547%	1	444	+73.345%
2025-12-29	5.9500	5.9500	5.8900	5.8900	-1.833%	41	444	+68.930%
2025-12-26	6.0000	6.0000	6.0000	6.0000	0.000%	5	406	+65.833%
2025-12-24	6.0000	6.0000	6.0000	6.0000	+0.167%	4	401	+65.833%
2025-12-23	6.0000	6.0000	5.9900	5.9900	+4.174%	80	401	+66.110%
2025-12-22	5.7500	5.7500	5.7500	5.7500	-12.879%	18	361	+73.043%
2025-12-18	6.6000	6.6000	6.6000	6.6000	+5.769%	3	361	+50.758%
2025-12-16	6.2400	6.2400	6.2400	6.2400	+0.483%	1	358	+59.455%
2025-12-15	6.2100	6.2100	6.2100	6.2100	+7.069%	1	358	+60.225%
2025-12-11	5.8200	5.8200	5.8000	5.8000	+4.505%	2	357	+71.552%
2025-12-10	5.5500	5.5500	5.5500	5.5500	0.000%	3	357	+79.279%
2025-12-09	5.6000	5.6000	5.5500	5.5500	-9.609%	12	360	+79.279%
2025-12-02	6.1400	6.1400	6.1400	6.1400	-15.310%	2	350	+62.052%
2025-12-01	7.2500	7.2500	7.2500	7.2500	+5.072%	2	351	+37.241%
2025-11-26	6.9000	6.9000	6.9000	6.9000	-5.479%	7	351	+44.203%
2025-11-21	7.4600	7.8200	7.3000	7.3000	+4.286%	37	351	+36.301%
2025-11-20	6.3800	7.0000	6.2500	7.0000	+7.692%	17	344	+42.143%
2025-11-19	6.5000	6.5000	6.5000	6.5000	+9.244%	1	347	+53.077%
2025-11-18	5.9300	5.9500	5.9300	5.9500	-5.255%	5	346	+67.227%
2025-11-17	6.2000	6.2800	6.2000	6.2800	+11.545%	35	341	+58.439%
2025-11-14	5.5000	5.6300	5.5000	5.6300	+12.151%	41	321	+76.732%
2025-11-13	4.9300	5.0200	4.9300	5.0200	+8.423%	6	298	+98.207%
2025-11-10	4.6300	4.6300	4.6300	4.6300	-2.526%	5	300	+114.903%
2025-11-05	4.8000	4.8000	4.7500	4.7500	-7.767%	5	295	+109.474%
2025-11-04	5.1500	5.1500	5.1500	5.1500	+10.753%	27	292	+93.204%
2025-10-30	4.6500	4.6500	4.6500	4.6500	+4.260%	2	265	+113.978%
2025-10-27	4.4700	4.4700	4.4600	4.4600	-19.495%	3	264	+123.094%
2025-10-22	5.5400	5.5400	5.5400	5.5400	-4.483%	6	264	+79.603%
2025-10-17	5.7900	5.8000	5.7900	5.8000	+7.209%	2	270	+71.552%
2025-10-16	5.0200	5.4100	5.0200	5.4100	+8.200%	3	269	+83.919%
2025-10-15	5.0000	5.0000	5.0000	5.0000	-3.846%	2	268	+99.000%
2025-10-14	5.1800	5.2000	5.1600	5.2000	+12.554%	4	270	+91.346%
2025-10-10	4.3500	4.6200	4.3100	4.6200	+28.333%	5	268	+115.368%
2025-10-06	3.6000	3.6000	3.6000	3.6000	-5.512%	2	272	+176.389%
2025-10-01	3.8100	3.8100	3.8100	3.8100	-11.601%	5	272	+161.155%
2025-09-26	4.3100	4.3100	4.3100	4.3100	-0.231%	5	272	+130.858%
2025-09-25	4.0700	4.3200	4.0700	4.3200	+10.486%	4	272	+130.324%
2025-09-24	3.9100	3.9100	3.9100	3.9100	-3.931%	10	270	+154.476%
2025-09-23	4.0700	4.0700	4.0700	4.0700	+7.105%	2	260	+144.472%
2025-09-12	3.8000	3.8000	3.8000	3.8000	-6.634%	3	262	+161.842%
2025-09-09	4.0700	4.0700	4.0700	4.0700	+1.750%	18	259	+144.472%
2025-09-08	4.0000	4.0000	4.0000	4.0000	-4.077%	3	259	+148.750%
2025-09-02	4.1700	4.1700	4.1700	4.1700	+13.934%	2	256	+138.609%
2025-08-11	3.6600	3.6600	3.6600	3.6600	-14.884%	10	254	+171.858%
2025-08-01	4.2300	4.3000	4.1300	4.3000	+2.138%	12	254	+131.395%
2025-07-25	4.2100	4.2100	4.2100	4.2100	+2.683%	1	254	+136.342%
2025-07-21	4.0200	4.1000	4.0200	4.1000	+1.990%	2	255	+142.683%
2025-07-15	3.9600	4.0200	3.9600	4.0200	+2.290%	2	255	+147.512%
2025-07-14	4.0500	4.0500	3.9300	3.9300	-7.092%	20	255	+153.181%
2025-07-11	4.2200	4.2500	4.2000	4.2300	-9.422%	22	269	+135.225%
2025-07-09	4.7700	4.7700	4.6700	4.6700	-2.301%	2	247	+113.062%
2025-07-08	4.7800	4.8400	4.7600	4.7800	-4.016%	6	246	+108.159%
2025-07-07	5.0700	5.0700	4.9800	4.9800	-3.113%	2	248	+99.799%
2025-07-02	5.2000	5.2000	5.1400	5.1400	-3.019%	2	249	+93.580%
2025-07-01	5.3500	5.3500	5.3000	5.3000	0.000%	4	250	+87.736%
2025-06-30	5.3000	5.3000	5.3000	5.3000	-2.394%	7	248	+87.736%
2025-06-27	5.4900	5.4900	5.3500	5.4300	+0.185%	14	248	+83.241%
2025-06-26	5.4300	5.4300	5.3700	5.4200	-1.095%	17	249	+83.579%
2025-06-25	5.4800	5.4800	5.4800	5.4800	-2.837%	7	242	+81.569%
2025-06-24	5.6400	5.6400	5.6400	5.6400	-6.156%	7	242	+76.418%
2025-06-13	6.0100	6.0100	6.0100	6.0100	+1.864%	2	238	+65.557%
2025-06-09	5.9000	5.9000	5.9000	5.9000	-4.839%	7	237	+68.644%
2025-06-04	6.3200	6.3200	6.2000	6.2000	+1.307%	4	237	+60.484%
2025-06-03	6.2200	6.2400	6.1200	6.1200	-1.131%	5	237	+62.582%
2025-05-27	6.1900	6.1900	6.1900	6.1900	+0.650%	1	238	+60.743%
2025-05-22	6.1500	6.1500	6.1500	6.1500	-0.806%	7	237	+61.789%
2025-05-21	6.2000	6.2000	6.2000	6.2000	-3.125%	5	237	+60.484%
2025-05-20	6.4000	6.4000	6.4000	6.4000	-6.433%	5	237	+55.469%
2025-05-14	6.9300	6.9300	6.8400	6.8400	-2.841%	4	237	+45.468%
2025-05-13	7.0400	7.0400	7.0400	7.0400	-6.133%	30	238	+41.335%
2025-05-08	7.5000	7.5000	7.5000	7.5000	-8.870%	3	238	+32.667%
2025-05-06	8.2600	8.2900	8.2000	8.2300	-4.302%	16	238	+20.899%
2025-04-30	8.6900	8.6900	8.6000	8.6000	+1.775%	10	240	+15.698%
2025-04-29	8.5900	8.5900	8.4500	8.4500	-1.630%	4	243	+17.751%
2025-04-28	8.6200	8.6200	8.5500	8.5900	+0.117%	3	244	+15.832%
2025-04-24	8.6700	8.6700	8.5600	8.5800	-12.270%	6	245	+15.967%
2025-04-15	9.8700	9.8700	9.7800	9.7800	-1.112%	2	247	+1.738%
2025-04-14	10.0100	10.0100	9.8900	9.8900	-3.512%	2	247	+0.607%
2025-04-11	10.2800	10.4200	10.2500	10.2500	-8.889%	304	247	-2.927%
2025-04-07	11.2600	11.2600	11.2500	11.2500	+5.535%	30	252	-11.556%
2025-04-04	10.6600	10.6600	10.6600	10.6600	+0.851%	30	230	-6.660%
2025-04-03	10.4800	10.6000	10.4800	10.5700	+8.522%	6	230	-5.866%
2025-04-02	9.8900	9.8900	9.7400	9.7400	-0.714%	4	230	+2.156%
2025-04-01	9.9900	9.9900	9.8100	9.8100	-3.729%	4	230	+1.427%
2025-03-31	10.2900	10.2900	10.1900	10.1900	+2.412%	2	230	-2.355%
2025-03-28	9.9500	9.9500	9.9500	9.9500	+3.430%	2	230	0.000%
2025-03-24	9.6200	9.6200	9.6200	9.6200	-3.219%	3	230	+3.430%
2025-03-20	9.9600	9.9600	9.9400	9.9400	-3.868%	6	231	+0.101%
2025-03-19	10.3400	10.3400	10.3400	10.3400	-0.577%	1	231	-3.772%
2025-03-14	10.4000	10.4000	10.4000	10.4000	-4.587%	4	231	-4.327%
2025-03-13	10.9000	10.9000	10.9000	10.9000	-2.417%	10	219	-8.716%
2025-03-10	11.1700	11.1700	11.1700	11.1700	+17.455%	1	219	-10.922%
2025-03-03	9.5100	9.5100	9.5100	9.5100	-10.536%	1	220	+4.627%
2025-02-28	10.6300	10.6300	10.6300	10.6300	+2.507%	2	220	-6.397%
2025-02-27	10.4500	10.4500	10.3700	10.3700	+1.667%	2	221	-4.050%
2025-02-26	10.2000	10.2000	10.2000	10.2000	+3.030%	3	219	-2.451%
2025-02-25	9.9000	9.9000	9.9000	9.9000	+11.236%	1	215	+0.505%
2025-02-11	8.9000	8.9000	8.9000	8.9000	0.000%	1	215	+11.798%
2025-02-07	8.9000	8.9000	8.9000	8.9000	-0.559%	30	214	+11.798%
2025-02-06	8.9500	8.9500	8.9500	8.9500	+3.949%	10	214	+11.173%
2025-01-31	8.6100	8.6100	8.6100	8.6100	-6.515%	2	214	+15.563%
2025-01-27	8.8400	9.2100	8.8400	9.2100	-6.781%	52	213	+8.035%
2025-01-15	9.8800	9.8800	9.8800	9.8800	-4.633%	7	215	+0.709%
2025-01-14	10.3600	10.3600	10.3600	10.3600	-8.963%	1	222	-3.958%
2025-01-13	11.3800	11.3800	11.3800	11.3800	+5.860%	1	221	-12.566%
2025-01-10	10.7500	10.7500	10.7500	10.7500	-0.463%	300	220	-7.442%
2025-01-08	10.8000	10.8000	10.8000	10.8000	+1.887%	1	69	-7.870%
2025-01-07	10.7000	10.7000	10.6000	10.6000	-5.357%	11	69	-6.132%
2024-12-31	11.2000	11.2000	11.2000	11.2000	-5.325%	10	68	-11.161%
2024-12-30	11.8300	11.8300	11.8300	11.8300	+1.371%	1	68	-15.892%
2024-12-27	11.6600	11.6700	11.6600	11.6700	+9.065%	20	68	-14.739%
2024-12-17	10.7000	10.7000	10.7000	10.7000	-7.759%	1	58	-7.009%
2024-12-11	11.6000	11.6000	11.6000	11.6000	-11.518%	1	58	-14.224%
2024-11-25	12.5900	13.1100	12.5900	13.1100	+1.628%	51	56	-24.104%
2024-11-20	12.9000	12.9000	12.9000	12.9000	0.000%	5	5	-22.868%

.dark-mode .Q50Mr8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q50Mr8{ 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