Dark

IBIT20270115P44
IBIT Jan 15 2027 44.00 Put (IBIT270115P00044000)
option OPRA

EOD

Jul 1, 2026

10.75-5.203%(-0.59)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.8000	10.8000	10.7500	10.7500	-5.203%	15	1,819	0.000%
2026-06-30	11.3400	11.3400	11.3400	11.3400	+1.160%	1	1,834	-5.203%
2026-06-29	11.1900	11.2300	11.1900	11.2100	+3.128%	6	1,834	-4.103%
2026-06-26	10.8700	10.8700	10.8700	10.8700	-3.805%	2	1,839	-1.104%
2026-06-25	11.3000	11.3000	11.3000	11.3000	+5.904%	1	1,837	-4.867%
2026-06-24	10.2200	10.6700	10.2200	10.6700	+20.565%	28	1,845	+0.750%
2026-06-22	8.8500	8.8500	8.8500	8.8500	+4.118%	531	1,838	+21.469%
2026-06-16	8.5000	8.5000	8.5000	8.5000	+3.532%	1	1,568	+26.471%
2026-06-15	8.4800	8.4800	8.2100	8.2100	-13.122%	6	1,568	+30.938%
2026-06-12	9.4500	9.4500	9.4500	9.4500	-3.374%	3	1,562	+13.757%
2026-06-11	9.7800	9.7800	9.7800	9.7800	-5.049%	3	1,560	+9.918%
2026-06-10	10.5400	10.5400	10.3000	10.3000	-4.630%	26	1,559	+4.369%
2026-06-09	10.6300	10.8000	10.6300	10.8000	+9.422%	10	1,584	-0.463%
2026-06-08	9.6900	9.8700	9.6700	9.8700	-14.619%	5	1,584	+8.916%
2026-06-05	10.8000	11.7500	10.8000	11.5600	+15.600%	33	1,581	-7.007%
2026-06-04	9.7800	10.0000	9.4600	10.0000	+15.340%	72	1,573	+7.500%
2026-06-03	8.6700	8.6700	8.6700	8.6700	+4.207%	10	1,517	+23.991%
2026-06-02	8.3200	8.3200	8.3200	8.3200	+29.797%	2	1,517	+29.207%
2026-05-29	6.4100	6.4100	6.4100	6.4100	-4.755%	5	1,517	+67.707%
2026-05-28	6.7300	6.7300	6.7300	6.7300	+18.695%	2	1,512	+59.733%
2026-05-26	5.6900	5.6900	5.6700	5.6700	-3.077%	11	1,514	+89.594%
2026-05-22	5.7900	5.8600	5.7900	5.8500	+1.739%	16	1,514	+83.761%
2026-05-21	5.8500	5.8500	5.7500	5.7500	-6.504%	2	1,513	+86.957%
2026-05-19	6.1500	6.1500	6.1500	6.1500	-1.125%	1	1,513	+74.797%
2026-05-18	6.2300	6.2400	6.2200	6.2200	+10.088%	3	1,513	+72.830%
2026-05-15	5.6000	5.6500	5.6000	5.6500	+0.355%	11	1,513	+90.265%
2026-05-13	5.6700	5.7000	5.6100	5.6300	+3.303%	6	1,513	+90.941%
2026-05-12	5.4500	5.5000	5.4500	5.4500	+3.810%	28	1,527	+97.248%
2026-05-11	5.3000	5.3000	5.2500	5.2500	-5.405%	2	1,527	+104.762%
2026-05-08	5.6500	5.6600	5.5500	5.5500	-0.893%	52	1,538	+93.694%
2026-05-07	5.6500	5.6500	5.6000	5.6000	+3.321%	3	1,563	+91.964%
2026-05-06	5.4000	5.4300	5.4000	5.4200	-0.550%	61	1,562	+98.339%
2026-05-05	5.5400	5.5400	5.4300	5.4500	-3.025%	17	1,508	+97.248%
2026-05-04	5.8700	5.8700	5.6000	5.6200	-7.107%	46	1,501	+91.281%
2026-05-01	6.0500	6.0500	5.9700	6.0500	-8.748%	5	1,485	+77.686%
2026-04-29	6.4200	6.7500	6.4200	6.6300	-0.301%	61	1,485	+62.142%
2026-04-28	6.6900	6.6900	6.6500	6.6500	+3.261%	2	1,454	+61.654%
2026-04-27	6.5000	6.5000	6.4000	6.4400	+2.222%	33	1,454	+66.925%
2026-04-24	6.3000	6.3000	6.3000	6.3000	-0.787%	5	1,454	+70.635%
2026-04-23	6.2000	6.3500	6.2000	6.3500	+4.098%	2	1,454	+69.291%
2026-04-22	6.2500	6.3000	6.0800	6.1000	-10.557%	23	1,452	+76.230%
2026-04-21	6.8200	6.8200	6.8200	6.8200	-1.871%	2	1,441	+57.625%
2026-04-20	6.9500	6.9500	6.9500	6.9500	+7.253%	1	1,441	+54.676%
2026-04-17	6.6000	6.6000	6.4000	6.4800	-9.371%	50	1,442	+65.895%
2026-04-16	7.1500	7.1500	7.1500	7.1500	-2.721%	1	1,419	+50.350%
2026-04-15	7.3500	7.3500	7.3500	7.3500	-0.810%	167	1,419	+46.259%
2026-04-14	7.2000	7.4100	7.1700	7.4100	-7.375%	8	1,284	+45.074%
2026-04-13	8.0000	8.0000	8.0000	8.0000	-1.235%	4	1,291	+34.375%
2026-04-09	8.4400	8.5000	8.1000	8.1000	-2.878%	231	1,291	+32.716%
2026-04-08	8.4000	8.4000	8.3400	8.3400	-12.670%	11	1,341	+28.897%
2026-04-07	9.5500	9.5500	9.5500	9.5500	+4.945%	5	1,339	+12.565%
2026-04-06	9.1000	9.1000	9.1000	9.1000	-9.812%	1	1,336	+18.132%
2026-04-02	10.1100	10.1100	10.0900	10.0900	+1.919%	4	1,333	+6.541%
2026-04-01	9.9000	9.9000	9.9000	9.9000	-1.883%	1	1,333	+8.586%
2026-03-30	10.1300	10.1300	10.0900	10.0900	+1.407%	2	1,333	+6.541%
2026-03-26	9.6300	9.9500	9.6300	9.9500	+9.341%	2	1,333	+8.040%
2026-03-25	9.1000	9.1000	9.1000	9.1000	-3.397%	2	1,333	+18.132%
2026-03-24	9.4200	9.4200	9.4200	9.4200	+1.290%	1	1,331	+14.119%
2026-03-23	9.1600	9.3800	9.0000	9.3000	-1.587%	624	1,331	+15.591%
2026-03-20	9.5900	9.5900	9.4500	9.4500	-1.971%	5	1,949	+13.757%
2026-03-19	9.5200	9.6400	9.5200	9.6400	+8.436%	21	1,950	+11.515%
2026-03-18	9.0000	9.0000	8.8900	8.8900	+8.151%	2	1,969	+20.922%
2026-03-17	8.3200	8.3200	8.2200	8.2200	-3.634%	4	1,969	+30.779%
2026-03-16	8.4300	8.6800	8.4300	8.5300	-2.514%	50	1,966	+26.026%
2026-03-13	8.6600	8.7500	8.6600	8.7500	-10.164%	3	1,928	+22.857%
2026-03-12	9.7400	9.7400	9.7400	9.7400	+1.990%	2	1,926	+10.370%
2026-03-11	9.5500	9.5500	9.5500	9.5500	+1.165%	6	1,927	+12.565%
2026-03-10	9.3000	9.4400	9.3000	9.4400	-6.995%	2	1,921	+13.877%
2026-03-09	10.0500	10.1500	10.0500	10.1500	+0.794%	8	1,921	+5.911%
2026-03-06	10.0200	10.0700	10.0200	10.0700	+6.000%	2	1,921	+6.753%
2026-03-05	9.5000	9.5000	9.5000	9.5000	+9.195%	2	1,921	+13.158%
2026-03-04	8.9000	8.9000	8.7000	8.7000	-10.952%	14	1,921	+23.563%
2026-03-02	9.7000	9.7700	9.5100	9.7700	-8.862%	4	1,925	+10.031%
2026-02-27	10.7200	10.7200	10.7200	10.7200	+11.088%	4	1,927	+0.280%
2026-02-25	10.1700	10.1700	9.6500	9.6500	-14.753%	9	1,940	+11.399%
2026-02-24	11.4000	11.4000	11.3200	11.3200	+3.853%	2	1,940	-5.035%
2026-02-23	10.9000	10.9000	10.9000	10.9000	+7.921%	2	1,939	-1.376%
2026-02-20	10.1000	10.1000	10.1000	10.1000	-5.784%	50	1,939	+6.436%
2026-02-19	10.7200	10.7200	10.7200	10.7200	+2.095%	1	1,939	+0.280%
2026-02-18	10.5000	10.5000	10.5000	10.5000	+2.639%	10	1,938	+2.381%
2026-02-13	10.2300	10.2300	10.2300	10.2300	-8.251%	5	1,923	+5.083%
2026-02-12	11.0200	11.1500	11.0200	11.1500	+2.765%	7	1,923	-3.587%
2026-02-11	10.4200	10.8500	10.4200	10.8500	+6.373%	14	1,929	-0.922%
2026-02-10	10.0500	10.2000	10.0500	10.2000	+5.699%	5	1,930	+5.392%
2026-02-09	10.2700	10.2700	9.6000	9.6500	-1.127%	6	1,925	+11.399%
2026-02-06	10.2600	10.2600	9.7500	9.7600	-15.130%	52	1,923	+10.143%
2026-02-05	10.1500	11.5000	10.1500	11.5000	+26.652%	362	1,871	-6.522%
2026-02-04	8.6500	9.4000	8.6400	9.0800	+4.729%	37	1,634	+18.392%
2026-02-03	7.7000	8.6700	7.7000	8.6700	+11.154%	263	1,622	+23.991%
2026-02-02	7.8000	7.8500	7.5000	7.8000	+16.418%	107	1,564	+37.821%
2026-01-30	6.7000	6.7000	6.7000	6.7000	+2.290%	2	1,518	+60.448%
2026-01-29	6.2700	6.5500	6.2700	6.5500	+17.594%	7	1,519	+64.122%
2026-01-28	5.6000	5.6000	5.5700	5.5700	-3.130%	36	1,515	+92.998%
2026-01-26	5.7500	5.7500	5.7500	5.7500	+7.076%	44	1,516	+86.957%
2026-01-23	5.2800	5.3700	5.2800	5.3700	-2.717%	32	1,506	+100.186%
2026-01-20	5.3000	5.5200	5.3000	5.5200	+16.211%	32	1,494	+94.746%
2026-01-16	4.7900	4.8400	4.7000	4.7500	+2.151%	10	1,482	+126.316%
2026-01-14	4.6000	4.6500	4.5900	4.6500	-7.000%	4	1,482	+131.183%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-9.091%	2	1,482	+115.000%
2026-01-08	5.5000	5.5000	5.5000	5.5000	+2.230%	1	1,482	+95.455%
2026-01-06	5.3800	5.3800	5.3800	5.3800	-12.092%	1	1,481	+99.814%
2025-12-31	6.1200	6.1200	6.1200	6.1200	+0.824%	1	1,479	+75.654%
2025-12-30	6.0700	6.0700	6.0700	6.0700	-6.037%	1	1,479	+77.100%
2025-12-24	6.4600	6.4600	6.4600	6.4600	+0.467%	1	1,477	+66.409%
2025-12-23	6.4500	6.4500	6.4300	6.4300	+5.410%	10	1,477	+67.185%
2025-12-22	6.1000	6.1000	6.1000	6.1000	-5.573%	1	1,476	+76.230%
2025-12-19	6.5300	6.5300	6.4600	6.4600	-5.968%	11	1,476	+66.409%
2025-12-18	6.2500	6.8700	6.2500	6.8700	+1.029%	2	1,476	+56.477%
2025-12-17	6.8000	6.8000	6.8000	6.8000	+2.564%	1	1,476	+58.088%
2025-12-16	6.6300	6.6300	6.6300	6.6300	+7.805%	12	1,476	+62.142%
2025-12-11	6.1500	6.1500	6.1500	6.1500	+4.061%	10	1,474	+74.797%
2025-12-10	6.0500	6.0500	5.9100	5.9100	-1.500%	13	1,464	+81.895%
2025-12-09	6.3500	6.3500	6.0000	6.0000	-5.363%	14	1,465	+79.167%
2025-12-08	6.3500	6.3500	6.3400	6.3400	-5.373%	3	1,461	+69.558%
2025-12-05	6.7000	6.7000	6.7000	6.7000	+7.890%	6	1,460	+60.448%
2025-12-04	6.2100	6.2100	6.2100	6.2100	-3.721%	1	1,454	+73.108%
2025-12-02	6.8300	6.8300	6.4500	6.4500	-4.444%	4	1,453	+66.667%
2025-11-26	6.7500	6.7500	6.7500	6.7500	-8.784%	5	1,449	+59.259%
2025-11-25	7.4100	7.4700	7.2500	7.4000	-1.333%	328	1,449	+45.270%
2025-11-20	7.3200	7.5000	7.3200	7.5000	+9.810%	10	1,201	+43.333%
2025-11-19	6.8300	6.8300	6.8300	6.8300	+2.707%	1	1,201	+57.394%
2025-11-17	6.2000	6.6500	6.2000	6.6500	+10.833%	3	1,201	+61.654%
2025-11-14	6.0000	6.0000	5.8500	6.0000	+6.195%	15	1,200	+79.167%
2025-11-13	5.6500	5.6500	5.6500	5.6500	+14.141%	1	1,188	+90.265%
2025-11-10	4.9500	4.9500	4.9500	4.9500	-10.811%	5	1,189	+117.172%
2025-11-04	5.2500	5.5500	5.2500	5.5500	+19.355%	2	1,184	+93.694%
2025-10-29	4.6500	4.6500	4.6500	4.6500	-0.853%	2	1,184	+131.183%
2025-10-27	4.6900	4.6900	4.6900	4.6900	-8.932%	1	1,181	+129.211%
2025-10-24	5.4000	5.4500	5.1500	5.1500	-4.630%	488	1,181	+108.738%
2025-10-16	5.4000	5.4000	5.4000	5.4000	+0.372%	2	717	+99.074%
2025-10-15	5.3800	5.3800	5.3800	5.3800	+39.018%	1	717	+99.814%
2025-10-03	3.8700	3.8700	3.8700	3.8700	-3.970%	13	717	+177.778%
2025-10-01	4.0300	4.0300	4.0300	4.0300	-5.176%	1	730	+166.749%
2025-09-30	4.2500	4.2500	4.2500	4.2500	+1.190%	50	729	+152.941%
2025-09-24	4.2000	4.2000	4.2000	4.2000	-1.176%	1	689	+155.952%
2025-09-23	4.2500	4.2500	4.2500	4.2500	+7.053%	1	688	+152.941%
2025-09-17	3.9700	3.9700	3.9700	3.9700	-4.337%	150	687	+170.781%
2025-09-10	4.1500	4.1500	4.1500	4.1500	-7.778%	400	544	+159.036%
2025-08-27	4.5000	4.5000	4.5000	4.5000	+7.399%	2	227	+138.889%
2025-08-22	4.1900	4.1900	4.1900	4.1900	+10.263%	5	226	+156.563%
2025-08-13	3.8900	3.8900	3.8000	3.8000	-3.797%	30	221	+182.895%
2025-08-12	3.9900	3.9900	3.9500	3.9500	+3.403%	70	236	+172.152%
2025-08-11	3.8200	3.8200	3.8200	3.8200	-4.261%	100	296	+181.414%
2025-08-08	3.9900	3.9900	3.9900	3.9900	-1.481%	18	196	+169.424%
2025-08-07	4.0500	4.0500	4.0500	4.0500	-5.814%	8	196	+165.432%
2025-08-01	4.3000	4.3000	4.3000	4.3000	+1.176%	1	196	+150.000%
2025-07-28	4.2500	4.2500	4.2500	4.2500	-4.922%	3	195	+152.941%
2025-07-25	4.4700	4.4700	4.4700	4.4700	+7.711%	1	195	+140.492%
2025-07-17	4.1500	4.1500	4.1500	4.1500	-3.488%	5	195	+159.036%
2025-07-15	4.2500	4.3000	4.2500	4.3000	+6.173%	3	195	+150.000%
2025-07-14	4.1500	4.1500	4.0500	4.0500	-9.598%	16	195	+165.432%
2025-07-11	4.4800	4.4800	4.4800	4.4800	-6.667%	17	180	+139.955%
2025-07-10	4.8200	4.8200	4.8000	4.8000	-4.950%	30	180	+123.958%
2025-07-09	5.0500	5.0500	5.0500	5.0500	-3.810%	1	171	+112.871%
2025-07-07	5.3400	5.3400	5.2500	5.2500	-3.670%	2	171	+104.762%
2025-07-02	5.4500	5.4500	5.4500	5.4500	-3.540%	7	171	+97.248%
2025-07-01	5.7700	5.7700	5.6500	5.6500	+0.534%	7	171	+90.265%
2025-06-30	5.6200	5.6200	5.6200	5.6200	-0.882%	7	171	+91.281%
2025-06-27	5.7900	5.7900	5.6300	5.6700	-1.047%	4	171	+89.594%
2025-06-26	5.7200	5.7300	5.7200	5.7300	-1.546%	7	171	+87.609%
2025-06-25	5.8200	5.8200	5.8200	5.8200	-2.185%	7	171	+84.708%
2025-06-24	6.0800	6.0800	5.9500	5.9500	-2.936%	5	171	+80.672%
2025-06-11	6.1100	6.3100	6.0600	6.1300	-0.163%	20	171	+75.367%
2025-06-09	6.2500	6.2500	6.1000	6.1400	-6.970%	11	171	+75.081%
2025-06-03	6.6700	6.6800	6.6000	6.6000	+0.763%	8	176	+62.879%
2025-05-22	6.5500	6.5500	6.5500	6.5500	-0.456%	1	177	+64.122%
2025-05-21	6.5800	6.5800	6.5800	6.5800	-9.863%	1	178	+63.374%
2025-05-14	7.2200	7.3000	7.2200	7.3000	+1.813%	2	177	+47.260%
2025-05-13	7.1500	7.1700	7.1400	7.1700	-5.033%	8	177	+49.930%
2025-05-12	7.5500	7.5500	7.5500	7.5500	-13.018%	5	180	+42.384%
2025-05-06	8.7600	8.7600	8.6800	8.6800	+2.844%	8	180	+23.848%
2025-05-02	8.4400	8.4400	8.4400	8.4400	-6.740%	140	180	+27.370%
2025-04-30	9.1400	9.1400	9.0500	9.0500	+1.685%	4	250	+18.785%
2025-04-29	8.9200	8.9200	8.9000	8.9000	-1.111%	12	250	+20.787%
2025-04-28	9.1200	9.1200	8.9800	9.0000	-0.552%	6	250	+19.444%
2025-04-24	9.0500	9.0500	9.0500	9.0500	-4.334%	243	250	+18.785%
2025-04-22	9.5000	9.5000	9.4600	9.4600	-8.951%	32	338	+13.636%
2025-04-14	10.5200	10.5200	10.3900	10.3900	-4.941%	2	333	+3.465%
2025-04-11	10.8300	10.9300	10.8300	10.9300	-4.291%	4	333	-1.647%
2025-04-10	11.4200	11.4200	11.4200	11.4200	-1.974%	5	333	-5.867%
2025-04-08	11.6500	11.6500	11.6400	11.6500	-2.265%	244	328	-7.725%
2025-04-07	11.7900	12.0000	11.7900	11.9200	+9.862%	14	132	-9.815%
2025-04-04	10.8700	10.8800	10.8500	10.8500	-2.252%	24	144	-0.922%
2025-04-03	11.1000	11.1000	11.1000	11.1000	+7.872%	5	132	-3.153%
2025-04-02	10.4400	10.4400	10.2900	10.2900	-0.484%	4	135	+4.470%
2025-04-01	10.4900	10.4900	10.3400	10.3400	-3.903%	2	135	+3.965%
2025-03-28	10.6200	10.7600	10.6200	10.7600	+6.324%	4	135	-0.093%
2025-03-24	10.1200	10.1200	10.1200	10.1200	-6.728%	3	135	+6.225%
2025-03-21	10.8500	10.8500	10.8500	10.8500	+3.235%	8	138	-0.922%
2025-03-20	10.6500	10.6500	10.5100	10.5100	-1.592%	4	135	+2.284%
2025-03-19	10.9100	10.9100	10.6000	10.6800	-7.292%	25	133	+0.655%
2025-03-18	11.5200	11.5200	11.5200	11.5200	+6.077%	1	131	-6.684%
2025-03-17	10.8600	10.8600	10.8600	10.8600	-0.549%	1	130	-1.013%
2025-03-14	10.9300	10.9600	10.9200	10.9200	-7.458%	10	129	-1.557%
2025-03-11	11.8000	11.8000	11.8000	11.8000	-4.453%	1	126	-8.898%
2025-03-10	11.9300	12.5000	11.9300	12.3500	+15.854%	19	127	-12.955%
2025-03-04	10.6600	10.6600	10.6600	10.6600	-4.395%	5	114	+0.844%
2025-02-28	11.2700	11.2700	11.1500	11.1500	-0.446%	6	109	-3.587%
2025-02-27	10.9700	11.2000	10.9700	11.2000	+1.911%	2	111	-4.018%
2025-02-26	10.3500	10.9900	10.3500	10.9900	+4.171%	11	110	-2.184%
2025-02-25	10.5500	10.5500	10.5500	10.5500	+11.522%	70	109	+1.896%
2025-02-24	9.3700	9.4900	9.3700	9.4600	+0.106%	8	39	+13.636%
2025-02-21	9.4500	9.4500	9.4500	9.4500	+1.942%	2	34	+13.757%
2025-02-13	9.2800	9.2800	9.2700	9.2700	-0.323%	10	34	+15.965%
2025-02-11	9.3000	9.3000	9.3000	9.3000	+1.528%	1	34	+15.591%
2025-02-07	9.2000	9.2000	9.1600	9.1600	-1.187%	6	33	+17.358%
2025-02-04	9.2700	9.2700	9.2700	9.2700	+3.000%	10	31	+15.965%
2025-01-31	9.0000	9.0000	9.0000	9.0000	-2.174%	2	27	+19.444%
2025-01-28	9.2000	9.2000	9.2000	9.2000	-18.222%	1	26	+16.848%
2025-01-10	11.2500	11.2500	11.2500	11.2500	+0.806%	4	26	-4.444%
2025-01-07	11.1700	11.1900	11.1600	11.1600	+4.494%	3	24	-3.674%
2025-01-06	10.6800	10.6800	10.6800	10.6800	-11.808%	2	20	+0.655%
2024-12-05	12.1100	12.1100	12.1100	12.1100	-2.339%	10	20	-11.230%
2024-12-02	12.4000	12.4000	12.4000	12.4000	-3.125%	2	20	-13.306%
2024-11-29	12.8000	12.8000	12.8000	12.8000	-7.246%	2	18	-16.016%
2024-11-25	13.8000	13.8000	13.8000	13.8000	-1.004%	17	18	-22.101%
2024-11-22	13.9400	13.9400	13.9400	13.9400	+5.606%	2	1	-22.884%
2024-11-21	13.0000	13.2000	13.0000	13.2000	0.000%	2	1	-18.561%

.dark-mode .R4b6Xm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4b6Xm{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P44IBIT Jan 15 2027 44.00 Put (IBIT270115P00044000)option OPRA

IBIT20270115P44
IBIT Jan 15 2027 44.00 Put (IBIT270115P00044000)
option OPRA