Dark

IBIT20270115P45
IBIT Jan 15 2027 45.00 Put (IBIT270115P00045000)
option OPRA

EOD

Aug 20, 2026

6.43-17.032%(-1.32)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.7700	6.7700	6.3500	6.4300	-17.032%	142	27,370	0.000%
2026-08-19	8.9900	8.9900	7.6900	7.7500	-15.301%	262	27,533	-17.032%
2026-08-18	9.4000	9.4000	9.0400	9.1500	-0.759%	23	27,550	-29.727%
2026-08-17	9.4700	9.4700	9.2200	9.2200	-5.918%	12	27,556	-30.260%
2026-08-13	9.5000	9.8500	9.4700	9.8000	+3.704%	90	27,557	-34.388%
2026-08-10	9.3800	9.4500	9.3800	9.4500	+5.587%	22	27,535	-31.958%
2026-08-07	8.9500	8.9500	8.9500	8.9500	-2.186%	1	27,537	-28.156%
2026-08-06	9.1500	9.1500	9.1500	9.1500	-1.081%	1	27,537	-29.727%
2026-08-05	9.2500	9.2500	9.2500	9.2500	-2.116%	1	27,538	-30.486%
2026-08-04	9.5800	9.5800	9.4500	9.4500	-0.211%	27	27,538	-31.958%
2026-08-03	9.4700	9.4700	9.4700	9.4700	-3.367%	14	27,564	-32.101%
2026-07-31	10.1200	10.2000	9.8000	9.8000	+2.941%	30	27,550	-34.388%
2026-07-29	9.4000	9.6000	9.4000	9.5200	-0.833%	4	27,548	-32.458%
2026-07-28	9.6500	9.6500	9.6000	9.6000	+0.524%	9	27,548	-33.021%
2026-07-24	9.5000	9.5500	9.5000	9.5500	+2.909%	3	27,548	-32.670%
2026-07-23	9.2600	9.3200	9.2500	9.2800	+5.455%	72	27,549	-30.711%
2026-07-22	8.8700	8.8700	8.8000	8.8000	+1.033%	3	27,550	-26.932%
2026-07-21	8.6700	8.7100	8.6700	8.7100	-3.222%	3	27,552	-26.177%
2026-07-20	9.1500	9.2300	9.0000	9.0000	-5.956%	16	27,552	-28.556%
2026-07-17	10.2900	10.2900	9.5700	9.5700	+4.022%	5	27,553	-32.811%
2026-07-15	9.0500	9.2500	9.0500	9.2000	-2.646%	42	27,556	-30.109%
2026-07-14	9.5500	9.5500	9.4500	9.4500	-10.086%	19	27,559	-31.958%
2026-07-13	10.5000	10.5200	10.5000	10.5100	+8.912%	17	27,559	-38.820%
2026-07-10	9.6500	9.6500	9.6500	9.6500	-6.763%	21	27,559	-33.368%
2026-07-09	10.3500	10.3500	10.3500	10.3500	-3.721%	3	27,578	-37.874%
2026-07-08	10.8700	10.8700	10.7500	10.7500	+7.500%	177	27,578	-40.186%
2026-07-07	10.2700	10.2700	10.0000	10.0000	-0.398%	6	27,580	-35.700%
2026-07-06	10.8500	10.8500	10.0000	10.0400	-7.465%	18	27,583	-35.956%
2026-07-02	10.9200	10.9700	10.8000	10.8500	-6.867%	21	27,593	-40.737%
2026-07-01	12.1700	12.1700	11.6500	11.6500	-6.048%	15	27,593	-44.807%
2026-06-30	12.3600	12.4000	12.3600	12.4000	+8.772%	2	27,596	-48.145%
2026-06-29	11.7000	12.0400	11.4000	11.4000	-2.979%	14	27,596	-43.596%
2026-06-26	12.2500	12.2500	11.7300	11.7500	-2.083%	92	27,596	-45.277%
2026-06-25	11.3800	12.3200	11.3800	12.0000	+1.695%	10	27,685	-46.417%
2026-06-24	10.9000	12.0600	10.9000	11.8000	+12.061%	132	27,692	-45.508%
2026-06-23	10.5300	10.5300	10.5300	10.5300	+7.669%	2	27,695	-38.936%
2026-06-22	9.5800	9.7800	9.5800	9.7800	-7.736%	4	27,696	-34.254%
2026-06-18	10.0000	10.6400	10.0000	10.6000	+7.614%	23	27,707	-39.340%
2026-06-17	9.8500	9.8500	9.8500	9.8500	+5.348%	1	27,707	-34.721%
2026-06-16	9.2000	9.3500	9.2000	9.3500	+2.860%	4	27,707	-31.230%
2026-06-15	9.1300	9.1400	9.0800	9.0900	-11.490%	46	27,707	-29.263%
2026-06-12	10.7000	10.7000	10.2000	10.2700	-6.636%	15	27,706	-37.390%
2026-06-11	10.9400	11.0000	10.8000	11.0000	-2.222%	140	27,698	-41.545%
2026-06-10	11.2400	11.2700	11.1700	11.2500	-1.055%	69	27,692	-42.844%
2026-06-09	11.5500	11.7200	11.3600	11.3700	+6.660%	36	27,710	-43.448%
2026-06-08	10.5300	10.6700	10.4000	10.6600	-12.980%	18	27,733	-39.681%
2026-06-05	11.2800	12.6500	11.2800	12.2500	+16.334%	108	27,731	-47.510%
2026-06-04	10.6300	10.6300	10.3700	10.5300	+7.779%	22	27,737	-38.936%
2026-06-03	9.4000	9.8000	9.3000	9.7700	+5.622%	611	27,745	-34.186%
2026-06-02	8.5000	9.2500	8.5000	9.2500	+20.443%	144	28,029	-30.486%
2026-06-01	7.6300	7.9000	7.5500	7.6800	+10.029%	165	28,014	-16.276%
2026-05-29	7.3000	7.3000	6.9000	6.9800	-1.690%	57	28,112	-7.880%
2026-05-28	7.3000	7.3000	7.1000	7.1000	+5.341%	26	28,100	-9.437%
2026-05-27	6.8500	6.9000	6.6500	6.7400	+4.012%	10	28,121	-4.599%
2026-05-26	6.4000	6.4800	6.1800	6.4800	-2.115%	38	28,121	-0.772%
2026-05-22	6.3600	6.6500	6.3200	6.6200	+5.751%	20	28,119	-2.870%
2026-05-21	6.4000	6.4000	6.1900	6.2600	-1.106%	6	28,119	+2.716%
2026-05-20	6.4700	6.4700	6.2900	6.3300	-4.091%	7	28,119	+1.580%
2026-05-19	6.6000	6.7100	6.5300	6.6000	0.000%	13	28,114	-2.576%
2026-05-18	6.5000	6.8000	6.5000	6.6000	+8.197%	38	28,114	-2.576%
2026-05-15	6.0000	6.2100	6.0000	6.1000	+7.018%	406	28,114	+5.410%
2026-05-14	6.0200	6.0200	5.6000	5.7000	-6.557%	54	28,337	+12.807%
2026-05-13	6.0400	6.1200	6.0400	6.1000	+4.096%	65	28,336	+5.410%
2026-05-12	5.8500	6.0000	5.7500	5.8600	+2.807%	33	28,336	+9.727%
2026-05-11	5.8000	5.8500	5.5700	5.7000	-5.158%	65	28,336	+12.807%
2026-05-08	6.0000	6.0700	6.0000	6.0100	+0.167%	83	28,325	+6.988%
2026-05-07	6.0000	6.1400	6.0000	6.0000	+1.523%	72	28,309	+7.167%
2026-05-06	5.8700	5.9100	5.8200	5.9100	+0.169%	38	28,334	+8.799%
2026-05-05	5.9000	6.1000	5.8600	5.9000	-4.065%	3,546	28,331	+8.983%
2026-05-04	6.3000	6.3500	6.0600	6.1500	-4.651%	164	26,339	+4.553%
2026-05-01	6.4700	6.5500	6.4000	6.4500	-7.194%	264	26,049	-0.310%
2026-04-30	7.0000	7.0000	6.9500	6.9500	-2.113%	23	26,049	-7.482%
2026-04-29	6.9200	7.1000	6.9200	7.1000	+0.282%	8	26,045	-9.437%
2026-04-28	7.0600	7.0800	7.0600	7.0800	+4.889%	6	26,044	-9.181%
2026-04-27	6.7500	6.7500	6.7500	6.7500	-1.460%	33	26,039	-4.741%
2026-04-24	6.8500	6.9100	6.7000	6.8500	-0.146%	322	26,070	-6.131%
2026-04-23	6.9000	7.0200	6.8600	6.8600	+3.625%	58	26,155	-6.268%
2026-04-22	6.6600	6.7000	6.5800	6.6200	-9.932%	100	26,087	-2.870%
2026-04-21	7.3000	7.4300	7.2900	7.3500	+1.519%	13	26,024	-12.517%
2026-04-20	7.4500	7.4500	7.2400	7.2400	+4.928%	15	26,024	-11.188%
2026-04-17	7.2400	7.2400	6.9000	6.9000	-10.968%	47	26,033	-6.812%
2026-04-16	7.9100	8.1000	7.7500	7.7500	-3.125%	38	26,023	-17.032%
2026-04-15	8.0000	8.0000	7.9500	8.0000	+0.629%	112	26,026	-19.625%
2026-04-14	7.8000	7.9500	7.7000	7.9500	-9.143%	64	26,062	-19.119%
2026-04-13	8.7000	8.8000	8.7000	8.7500	+4.540%	34	26,040	-26.514%
2026-04-10	8.5000	8.5000	8.3500	8.3700	-3.013%	61	26,068	-23.178%
2026-04-09	9.1000	9.1000	8.6300	8.6300	-1.596%	5	26,069	-25.492%
2026-04-08	9.1300	9.1300	8.7700	8.7700	-10.510%	38	26,065	-26.682%
2026-04-07	10.1500	10.1600	9.8000	9.8000	+0.513%	9	26,079	-34.388%
2026-04-06	9.7500	9.7500	9.7000	9.7500	-8.879%	25	26,079	-34.051%
2026-04-02	10.7000	10.7000	10.7000	10.7000	+2.885%	4	26,096	-39.907%
2026-04-01	10.4100	10.4100	10.1500	10.4000	-2.804%	104	26,096	-38.173%
2026-03-31	10.7000	10.7000	10.7000	10.7000	-1.382%	1	25,995	-39.907%
2026-03-30	10.5600	10.8500	10.5600	10.8500	-3.125%	7	25,995	-40.737%
2026-03-27	11.2000	11.2000	11.2000	11.2000	+8.949%	1	25,994	-42.589%
2026-03-26	10.1600	10.4800	10.1600	10.2800	+6.639%	76	25,993	-37.451%
2026-03-25	9.5700	9.6400	9.5500	9.6400	-5.305%	5	25,980	-33.299%
2026-03-24	10.1000	10.1800	10.0500	10.1800	+3.878%	12	25,980	-36.837%
2026-03-23	9.6000	9.8000	9.6000	9.8000	-2.970%	17	25,970	-34.388%
2026-03-20	10.2500	10.2500	10.1000	10.1000	-1.463%	2,133	25,970	-36.337%
2026-03-19	10.3500	10.3500	10.2500	10.2500	+4.592%	6	25,553	-37.268%
2026-03-18	9.8000	9.8000	9.8000	9.8000	+8.527%	1	25,553	-34.388%
2026-03-17	9.0400	9.0400	9.0300	9.0300	+0.222%	4	25,552	-28.793%
2026-03-16	9.1000	9.1000	9.0000	9.0100	-8.898%	7	25,556	-28.635%
2026-03-13	9.3000	9.8900	9.2000	9.8900	-3.512%	63	25,561	-34.985%
2026-03-12	10.1700	10.2500	10.1700	10.2500	+1.485%	2	25,581	-37.268%
2026-03-11	10.0500	10.1500	10.0000	10.1000	+3.061%	58	25,581	-36.337%
2026-03-10	9.8000	9.8000	9.8000	9.8000	-7.109%	52	25,524	-34.388%
2026-03-09	10.6500	10.6500	10.4500	10.5500	-2.315%	13	25,526	-39.052%
2026-03-06	10.6000	10.8000	10.6000	10.8000	+7.463%	43	25,664	-40.463%
2026-03-05	9.4000	10.0500	9.4000	10.0500	+8.065%	18	25,621	-36.020%
2026-03-04	9.4500	9.6500	9.3000	9.3000	-13.084%	51	25,609	-30.860%
2026-03-03	11.2000	11.2500	10.5000	10.7000	+2.392%	51	25,621	-39.907%
2026-03-02	10.6500	10.6500	10.0700	10.4500	-8.253%	39	25,616	-38.469%
2026-02-27	11.2500	11.5000	11.2500	11.3900	+2.705%	15	25,642	-43.547%
2026-02-26	10.9000	11.0900	10.9000	11.0900	+6.635%	5	25,627	-42.020%
2026-02-25	11.1000	11.1000	10.2700	10.4000	-11.790%	85	25,612	-38.173%
2026-02-24	12.4900	12.4900	11.7900	11.7900	-0.924%	15	25,612	-45.462%
2026-02-23	11.2800	12.0000	11.2800	11.9000	+10.390%	97	25,609	-45.966%
2026-02-20	10.8000	10.8000	10.7800	10.7800	-2.443%	2	25,695	-40.353%
2026-02-19	11.5000	11.5000	11.0500	11.0500	-2.900%	19	25,694	-41.810%
2026-02-18	11.0600	11.3800	10.7500	11.3800	+5.370%	82	25,692	-43.497%
2026-02-17	10.7500	11.1800	10.7500	10.8000	+2.370%	81	25,662	-40.463%
2026-02-13	10.6900	10.6900	10.4000	10.5500	-9.520%	47	25,658	-39.052%
2026-02-12	11.0400	11.7700	11.0300	11.6600	+3.644%	117	25,658	-44.854%
2026-02-11	11.0500	11.6500	11.0500	11.2500	+4.651%	249	25,626	-42.844%
2026-02-10	11.0400	11.0400	10.6000	10.7500	+3.664%	53	25,515	-40.186%
2026-02-09	10.7000	10.7500	10.3700	10.3700	-2.170%	76	25,513	-37.994%
2026-02-06	11.3500	11.3700	10.2000	10.6000	-18.147%	178	25,511	-39.340%
2026-02-05	10.5400	13.2500	10.3000	12.9500	+33.781%	17,699	25,505	-50.347%
2026-02-04	9.2400	10.0300	9.1400	9.6800	+10.629%	115	12,927	-33.574%
2026-02-03	8.3500	9.6000	8.3500	8.7500	+5.549%	206	12,898	-26.514%
2026-02-02	8.3000	8.4500	8.0000	8.2900	+17.589%	1,170	12,812	-22.437%
2026-01-30	7.1000	7.3800	7.0000	7.0500	+2.174%	337	12,037	-8.794%
2026-01-29	6.1500	7.1500	6.1500	6.9000	+14.050%	1,147	12,239	-6.812%
2026-01-28	5.9000	6.0500	5.9000	6.0500	0.000%	390	12,153	+6.281%
2026-01-27	6.1000	6.1500	6.0500	6.0500	-1.626%	15	12,346	+6.281%
2026-01-26	6.1000	6.1800	5.9500	6.1500	+8.850%	599	12,338	+4.553%
2026-01-23	5.8500	5.9100	5.6500	5.6500	-3.253%	23	11,809	+13.805%
2026-01-22	5.8700	6.0000	5.8000	5.8400	+1.565%	170	11,796	+10.103%
2026-01-21	5.8200	6.2900	5.7500	5.7500	-3.035%	138	11,910	+11.826%
2026-01-20	5.6500	5.9800	5.6500	5.9300	+16.275%	73	11,910	+8.432%
2026-01-16	5.0500	5.2500	5.0500	5.1000	-0.971%	148	11,823	+26.078%
2026-01-15	5.0800	5.2000	4.9200	5.1500	+4.040%	61	11,823	+24.854%
2026-01-14	5.0500	5.6300	4.8500	4.9500	-5.172%	696	11,849	+29.899%
2026-01-13	5.5000	5.5000	5.2200	5.2200	-7.774%	491	11,803	+23.180%
2026-01-12	5.9000	5.9000	5.6200	5.6600	-4.874%	757	11,413	+13.604%
2026-01-09	6.0100	6.0100	5.8500	5.9500	-0.833%	370	10,890	+8.067%
2026-01-08	6.1600	6.1600	5.9200	6.0000	0.000%	41	10,927	+7.167%
2026-01-07	5.9500	6.0000	5.9300	6.0000	+2.564%	463	10,897	+7.167%
2026-01-06	5.5600	5.8500	5.5500	5.8500	+5.978%	18	10,862	+9.915%
2026-01-05	5.7000	5.7000	5.4900	5.5200	-9.508%	41	10,860	+16.486%
2026-01-02	6.2500	6.3000	6.0400	6.1000	-7.012%	1,415	10,862	+5.410%
2025-12-31	6.4900	6.6200	6.4900	6.5600	+0.153%	42	9,902	-1.982%
2025-12-30	6.5500	6.5500	6.3200	6.5500	-2.963%	14	9,902	-1.832%
2025-12-29	6.7500	6.7500	6.7200	6.7500	0.000%	14	9,903	-4.741%
2025-12-26	6.8500	6.8500	6.7500	6.7500	-1.460%	67	9,904	-4.741%
2025-12-24	6.9900	6.9900	6.7600	6.8500	+2.853%	57	9,821	-6.131%
2025-12-23	7.0000	7.0000	6.6600	6.6600	+0.604%	12	9,821	-3.453%
2025-12-22	6.6000	6.6400	6.4600	6.6200	-3.358%	61	9,814	-2.870%
2025-12-19	6.9700	7.0300	6.8500	6.8500	-8.910%	22	9,823	-6.131%
2025-12-18	6.8500	7.5900	6.8500	7.5200	+1.897%	20	9,832	-14.495%
2025-12-17	7.0300	7.5000	6.7000	7.3800	+4.979%	347	9,823	-12.873%
2025-12-16	7.0600	7.1500	7.0300	7.0300	-5.000%	11	9,819	-8.535%
2025-12-15	6.7000	7.5000	6.7000	7.4000	+10.778%	1,057	9,813	-13.108%
2025-12-12	6.3700	6.6800	6.3500	6.6800	+5.197%	837	8,843	-3.743%
2025-12-11	6.7400	6.8900	6.3500	6.3500	+2.254%	454	9,145	+1.260%
2025-12-10	6.5500	6.6000	6.2100	6.2100	-0.957%	680	8,979	+3.543%
2025-12-09	6.8000	6.8000	6.2500	6.2700	-7.794%	525	8,598	+2.552%
2025-12-08	6.8200	6.9000	6.8000	6.8000	-2.857%	4	8,465	-5.441%
2025-12-05	6.7500	7.2100	6.7000	7.0000	+5.263%	108	8,462	-8.143%
2025-12-04	6.4000	6.7000	6.4000	6.6500	+1.372%	1,076	8,374	-3.308%
2025-12-03	6.7200	6.7400	6.5500	6.5600	-3.387%	964	7,341	-1.982%
2025-12-02	7.3500	7.3500	6.7900	6.7900	-14.051%	71	6,903	-5.302%
2025-12-01	7.6500	8.0600	7.6500	7.9000	+13.669%	35	6,964	-18.608%
2025-11-28	6.7000	7.0100	6.7000	6.9500	-4.402%	64	6,957	-7.482%
2025-11-26	7.8000	7.8000	7.2000	7.2700	-9.125%	86	6,952	-11.554%
2025-11-25	7.7500	8.0000	7.7000	8.0000	+7.672%	85	6,952	-19.625%
2025-11-24	8.0500	8.0500	7.3500	7.4300	-12.279%	64	6,936	-13.459%
2025-11-21	8.2200	8.7500	8.1900	8.4700	+7.215%	72	6,965	-24.085%
2025-11-20	7.2000	8.0000	7.2000	7.9000	+4.497%	63	6,979	-18.608%
2025-11-19	7.0000	7.6100	6.9100	7.5600	+11.176%	174	6,944	-14.947%
2025-11-18	7.0000	7.0800	6.7400	6.8000	-2.857%	24	6,865	-5.441%
2025-11-17	6.4000	7.0500	6.3000	7.0000	+5.581%	5,534	6,873	-8.143%
2025-11-14	6.2500	6.6500	6.2500	6.6300	+10.133%	419	1,346	-3.017%
2025-11-13	5.7000	6.1400	5.7000	6.0200	+5.614%	279	1,319	+6.811%
2025-11-12	5.3200	5.7200	5.3200	5.7000	+3.636%	181	1,265	+12.807%
2025-11-11	5.4800	5.5000	5.4800	5.5000	+4.762%	15	1,232	+16.909%
2025-11-10	5.3000	5.4000	5.2500	5.2500	-6.250%	32	1,232	+22.476%
2025-11-07	5.9000	6.0000	5.6000	5.6000	-4.274%	662	1,221	+14.821%
2025-11-06	5.5500	5.9000	5.5500	5.8500	+8.333%	79	1,177	+9.915%
2025-11-05	5.6000	5.6000	5.4000	5.4000	-7.534%	543	1,139	+19.074%
2025-11-04	5.5000	5.9400	5.1900	5.8400	+12.741%	121	991	+10.103%
2025-11-03	5.2700	5.2700	5.1400	5.1800	+3.187%	38	938	+24.131%
2025-10-31	5.1000	5.1000	4.9700	5.0200	-5.283%	24	938	+28.088%
2025-10-30	5.1700	5.3000	5.1700	5.3000	+4.126%	244	958	+21.321%
2025-10-29	5.0900	5.0900	5.0900	5.0900	+4.090%	1	889	+26.326%
2025-10-28	5.0000	5.0000	4.8700	4.8900	-2.200%	12	888	+31.493%
2025-10-27	5.0400	5.0400	5.0000	5.0000	-8.257%	35	918	+28.600%
2025-10-24	5.6800	5.6800	5.4500	5.4500	-7.627%	155	918	+17.982%
2025-10-23	5.9000	5.9000	5.9000	5.9000	-5.600%	1	799	+8.983%
2025-10-22	6.2000	6.2500	6.1500	6.2500	+9.266%	6	800	+2.880%
2025-10-21	5.9500	5.9500	5.7000	5.7200	-0.694%	18	797	+12.413%
2025-10-20	5.7600	5.7600	5.7600	5.7600	-9.291%	5	786	+11.632%
2025-10-17	6.4000	6.6000	6.3500	6.3500	+3.252%	33	791	+1.260%
2025-10-16	5.6700	6.1600	5.6700	6.1500	+9.626%	46	781	+4.553%
2025-10-15	5.6500	5.6500	5.6100	5.6100	0.000%	5	745	+14.617%
2025-10-14	5.7500	5.7500	5.6100	5.6100	+7.471%	20	742	+14.617%
2025-10-13	5.2300	5.3100	5.2200	5.2200	+0.385%	10	742	+23.180%
2025-10-10	4.6300	5.2000	4.6300	5.2000	+11.828%	10	736	+23.654%
2025-10-09	4.6500	4.6500	4.6500	4.6500	+3.333%	1	738	+38.280%
2025-10-08	4.5000	4.5000	4.5000	4.5000	+10.565%	1	738	+42.889%
2025-10-06	3.9500	4.0700	3.9500	4.0700	-1.928%	11	737	+57.985%
2025-10-03	4.1400	4.1500	4.0000	4.1500	0.000%	123	747	+54.940%
2025-10-02	4.1000	4.1500	4.1000	4.1500	-4.378%	5	639	+54.940%
2025-10-01	4.3400	4.3400	4.3400	4.3400	-4.405%	1	642	+48.157%
2025-09-30	4.5500	4.5500	4.5200	4.5400	+2.483%	74	642	+41.630%
2025-09-29	4.5000	4.5000	4.4300	4.4300	-7.708%	6	621	+45.147%
2025-09-26	4.8000	4.8000	4.8000	4.8000	0.000%	2	622	+33.958%
2025-09-25	4.7500	4.8000	4.7500	4.8000	+6.667%	3	622	+33.958%
2025-09-23	4.5000	4.5000	4.5000	4.5000	-1.747%	1	619	+42.889%
2025-09-22	4.4700	4.5800	4.4400	4.5800	+11.436%	25	618	+40.393%
2025-09-19	4.1100	4.1100	4.1100	4.1100	+1.733%	11	613	+56.448%
2025-09-18	4.0500	4.0500	4.0400	4.0400	-7.126%	30	610	+59.158%
2025-09-17	4.2000	4.3500	4.2000	4.3500	+3.819%	11	590	+47.816%
2025-09-16	4.2400	4.2400	4.1900	4.1900	-3.009%	19	583	+53.461%
2025-09-15	4.2900	4.3200	4.2900	4.3200	+3.846%	39	597	+48.843%
2025-09-12	4.3000	4.3000	4.1600	4.1600	-3.256%	24	571	+54.567%
2025-09-11	4.3000	4.3000	4.3000	4.3000	-3.371%	1	586	+49.535%
2025-09-10	4.4500	4.4500	4.4500	4.4500	-5.319%	2	586	+44.494%
2025-09-09	4.6500	4.7000	4.6500	4.7000	-2.490%	7	586	+36.809%
2025-09-04	4.8000	4.8200	4.8000	4.8200	+2.553%	3	588	+33.402%
2025-09-03	4.6500	4.7000	4.6500	4.7000	-1.053%	19	589	+36.809%
2025-09-02	4.7500	4.7500	4.7500	4.7500	-5.567%	1	571	+35.368%
2025-08-29	5.0300	5.0300	5.0300	5.0300	+1.616%	1	571	+27.833%
2025-08-26	5.1100	5.1100	4.9500	4.9500	-1.000%	12	571	+29.899%
2025-08-25	4.9500	5.0000	4.9500	5.0000	+3.093%	3	572	+28.600%
2025-08-21	4.8600	4.8600	4.8500	4.8500	-2.020%	2	569	+32.577%
2025-08-19	4.9000	4.9500	4.9000	4.9500	+7.143%	7	568	+29.899%
2025-08-18	4.7000	4.7000	4.6200	4.6200	+14.074%	3	564	+39.177%
2025-08-13	4.1000	4.1000	4.0500	4.0500	-3.800%	5	563	+58.765%
2025-08-12	4.2000	4.2100	4.2000	4.2100	+3.440%	14	567	+52.732%
2025-08-11	4.1000	4.1000	4.0500	4.0700	-6.005%	25	557	+57.985%
2025-08-08	4.2200	4.3300	4.2200	4.3300	-0.915%	17	572	+48.499%
2025-08-07	4.3700	4.3700	4.3700	4.3700	-1.354%	10	559	+47.140%
2025-08-06	4.4300	4.4300	4.4300	4.4300	-5.745%	40	565	+45.147%
2025-08-04	4.7000	4.7100	4.7000	4.7000	-2.490%	22	525	+36.809%
2025-08-01	4.7900	4.8200	4.7600	4.8200	+10.297%	12	543	+33.402%
2025-07-31	4.3000	4.3800	4.3000	4.3700	-0.682%	95	553	+47.140%
2025-07-30	4.4000	4.4000	4.4000	4.4000	-1.124%	1	486	+46.136%
2025-07-29	4.4500	4.4500	4.4500	4.4500	-5.720%	1	487	+44.494%
2025-07-25	4.6000	4.7200	4.6000	4.7200	+6.067%	3	486	+36.229%
2025-07-24	4.4000	4.5100	4.4000	4.4500	-1.111%	32	486	+44.494%
2025-07-23	4.5000	4.5000	4.5000	4.5000	+1.124%	1	500	+42.889%
2025-07-22	4.4400	4.4500	4.4400	4.4500	-3.680%	3	499	+44.494%
2025-07-21	4.4400	4.6200	4.4400	4.6200	+2.667%	132	496	+39.177%
2025-07-18	4.5000	4.5000	4.5000	4.5000	+2.273%	12	618	+42.889%
2025-07-17	4.4000	4.4000	4.4000	4.4000	-0.677%	1	630	+46.136%
2025-07-16	4.3700	4.4300	4.3700	4.4300	-3.063%	13	630	+45.147%
2025-07-15	4.5200	4.5700	4.5200	4.5700	+3.394%	20	641	+40.700%
2025-07-14	4.3900	4.4200	4.3900	4.4200	-6.356%	5	661	+45.475%
2025-07-11	4.7700	4.7700	4.7100	4.7200	-6.535%	35	660	+36.229%
2025-07-10	5.2200	5.2200	5.0500	5.0500	-5.075%	15	634	+27.327%
2025-07-09	5.3000	5.3500	5.2500	5.3200	-1.115%	20	631	+20.865%
2025-07-08	5.6400	5.6400	5.3500	5.3800	-3.929%	27	620	+19.517%
2025-07-07	5.7000	5.7000	5.6000	5.6000	-0.178%	34	644	+14.821%
2025-07-03	5.6900	5.6900	5.5900	5.6100	-3.276%	14	658	+14.617%
2025-07-02	5.7800	5.8000	5.7800	5.8000	-2.521%	8	658	+10.862%
2025-07-01	5.9500	5.9500	5.9500	5.9500	0.000%	10	652	+8.067%
2025-06-30	6.0000	6.0000	5.9500	5.9500	-1.327%	65	642	+8.067%
2025-06-27	6.0300	6.0300	6.0300	6.0300	-0.331%	29	705	+6.633%
2025-06-26	6.1700	6.1700	6.0300	6.0500	-0.820%	265	734	+6.281%
2025-06-25	6.0800	6.1500	6.0700	6.1000	-3.633%	284	714	+5.410%
2025-06-24	6.4300	6.4300	6.3000	6.3300	-6.222%	269	705	+1.580%
2025-06-23	6.8000	6.9900	6.7500	6.7500	+4.489%	9	622	-4.741%
2025-06-20	6.4500	6.4600	6.4500	6.4600	-2.417%	12	623	-0.464%
2025-06-18	6.6800	6.8000	6.6200	6.6200	-4.058%	6	624	-2.870%
2025-06-17	6.6500	6.9000	6.6500	6.9000	+8.661%	5	624	-6.812%
2025-06-16	6.4500	6.4500	6.3500	6.3500	-7.299%	6	624	+1.260%
2025-06-13	6.9000	6.9000	6.8500	6.8500	+5.710%	20	621	-6.131%
2025-06-12	6.5600	6.6500	6.4800	6.4800	-0.154%	33	615	-0.772%
2025-06-11	6.4100	6.5000	6.4100	6.4900	+0.620%	59	584	-0.924%
2025-06-09	6.5100	6.6000	6.4500	6.4500	-7.194%	12	536	-0.310%
2025-06-06	6.9500	6.9500	6.9500	6.9500	-4.138%	2	537	-7.482%
2025-06-05	7.1400	7.2500	7.1400	7.2500	+4.317%	9	536	-11.310%
2025-06-04	6.9500	6.9500	6.9500	6.9500	-0.856%	5	531	-7.482%
2025-06-03	6.9500	7.0100	6.9500	7.0100	-1.958%	16	531	-8.274%
2025-06-02	7.2000	7.2000	7.1500	7.1500	-1.920%	11	524	-10.070%
2025-05-30	7.2900	7.2900	7.2900	7.2900	+0.691%	20	513	-11.797%
2025-05-29	7.0000	7.2400	7.0000	7.2400	+3.725%	31	503	-11.188%
2025-05-27	7.0400	7.0400	6.9800	6.9800	-1.690%	30	490	-7.880%
2025-05-23	7.1000	7.1000	7.1000	7.1000	+3.499%	2	507	-9.437%
2025-05-22	6.8900	6.9500	6.8000	6.8600	-4.722%	53	507	-6.268%
2025-05-21	7.0600	7.2000	6.9500	7.2000	-0.690%	28	514	-10.694%
2025-05-19	7.6600	7.6600	7.2500	7.2500	-3.333%	15	497	-11.310%
2025-05-16	7.5000	7.5000	7.5000	7.5000	-1.316%	24	504	-14.267%
2025-05-15	7.8000	7.8000	7.6000	7.6000	-0.654%	31	505	-15.395%
2025-05-14	7.7400	7.7400	7.6500	7.6500	0.000%	2	505	-15.948%
2025-05-13	7.6500	7.6500	7.6500	7.6500	-3.165%	5	506	-15.948%
2025-05-12	7.7000	7.9000	7.7000	7.9000	-0.378%	262	511	-18.608%
2025-05-09	7.8500	7.9300	7.8000	7.9300	-2.099%	146	741	-18.916%
2025-05-08	8.4000	8.4000	8.1000	8.1000	-11.475%	186	776	-20.617%
2025-05-06	9.1900	9.1900	9.1500	9.1500	-0.543%	2	736	-29.727%
2025-05-05	9.3000	9.3000	9.2000	9.2000	+3.487%	77	737	-30.109%
2025-05-02	8.9600	8.9600	8.8900	8.8900	-2.842%	50	737	-27.672%
2025-05-01	9.2300	9.2300	8.9500	9.1500	-3.175%	89	724	-29.727%
2025-04-30	9.5500	9.5700	9.4500	9.4500	+1.070%	9	724	-31.958%
2025-04-29	9.5400	9.5400	9.3500	9.3500	-1.579%	22	726	-31.230%
2025-04-28	9.6200	9.6300	9.4600	9.5000	+1.064%	8	727	-32.316%
2025-04-25	9.5000	9.5000	9.4000	9.4000	-1.571%	4	731	-31.596%
2025-04-24	9.5500	9.5500	9.5500	9.5500	-0.521%	100	732	-32.670%
2025-04-23	9.5700	9.6000	9.5700	9.6000	-3.226%	17	832	-33.021%
2025-04-22	10.2200	10.2300	9.9200	9.9200	-4.432%	22	848	-35.181%
2025-04-21	10.3800	10.3800	10.3800	10.3800	-5.205%	5	839	-38.054%
2025-04-15	10.7500	10.9500	10.7500	10.9500	-1.794%	3	844	-41.279%
2025-04-11	11.2700	11.2700	11.1500	11.1500	-6.538%	562	845	-42.332%
2025-04-10	11.5500	11.9300	11.5500	11.9300	-3.479%	12	596	-46.102%
2025-04-09	12.5500	12.5500	12.3600	12.3600	+0.488%	11	603	-47.977%
2025-04-08	12.3000	12.3000	12.3000	12.3000	+1.318%	142	603	-47.724%
2025-04-07	12.1400	12.1400	12.1400	12.1400	+7.434%	1	530	-47.035%
2025-04-04	11.6100	12.0000	11.3000	11.3000	-2.754%	16	529	-43.097%
2025-04-03	11.7100	11.7100	11.6200	11.6200	+7.593%	6	535	-44.664%
2025-04-02	10.8000	10.8000	10.8000	10.8000	-1.818%	30	546	-40.463%
2025-04-01	11.3500	11.3500	11.0000	11.0000	-5.579%	370	546	-41.545%
2025-03-31	11.6100	11.6500	11.6100	11.6500	+3.372%	100	616	-44.807%
2025-03-28	11.1700	11.2700	11.1700	11.2700	+5.524%	4	615	-42.946%
2025-03-27	10.6800	10.6800	10.6800	10.6800	-1.567%	5	615	-39.794%
2025-03-26	10.8500	10.8500	10.8500	10.8500	+2.070%	1	610	-40.737%
2025-03-25	10.6500	10.6500	10.5800	10.6300	+1.142%	4	610	-39.511%
2025-03-24	10.6400	10.6700	10.5100	10.5100	-8.210%	8	610	-38.820%
2025-03-21	11.4500	11.4500	11.4500	11.4500	+1.148%	2	610	-43.843%
2025-03-20	11.0700	11.3200	11.0200	11.3200	-1.222%	7	610	-43.198%
2025-03-19	11.4500	11.4600	11.4500	11.4600	-4.261%	2	610	-43.892%
2025-03-18	11.9700	12.0200	11.9600	11.9700	+3.636%	215	610	-46.282%
2025-03-17	11.5500	11.5500	11.5500	11.5500	+0.435%	1	611	-44.329%
2025-03-14	11.7000	11.8000	11.5000	11.5000	-6.656%	418	611	-44.087%
2025-03-13	11.9800	12.3300	11.8500	12.3200	+4.407%	600	651	-47.808%
2025-03-12	11.8500	11.9700	11.8000	11.8000	-0.840%	10	651	-45.508%
2025-03-11	12.3500	12.4800	11.8400	11.9000	-6.740%	211	645	-45.966%
2025-03-10	12.4000	13.1500	12.4000	12.7600	+13.422%	80	474	-49.608%
2025-03-07	11.2000	11.2500	11.2000	11.2500	+1.810%	8	443	-42.844%
2025-03-06	11.0500	11.0500	11.0500	11.0500	+0.455%	1	441	-41.810%
2025-03-05	11.1000	11.1000	10.8700	11.0000	-4.348%	4	441	-41.545%
2025-03-04	11.9500	12.2400	11.5000	11.5000	-0.605%	24	440	-44.087%
2025-03-03	10.6800	11.5700	10.6800	11.5700	-1.280%	38	441	-44.425%
2025-02-28	12.2900	12.2900	11.7200	11.7200	-1.097%	22	440	-45.137%
2025-02-27	11.4900	11.8500	11.3000	11.8500	+2.155%	17	435	-45.738%
2025-02-26	10.8900	11.6000	10.8900	11.6000	+4.977%	11	441	-44.569%
2025-02-25	10.8500	11.3000	10.8500	11.0500	+11.616%	39	441	-41.810%
2025-02-24	9.9000	9.9000	9.9000	9.9000	0.000%	1	426	-35.051%
2025-02-21	9.9000	9.9000	9.9000	9.9000	+5.319%	4	426	-35.051%
2025-02-20	9.6000	9.6500	9.4000	9.4000	-3.590%	46	428	-31.596%
2025-02-19	9.7500	9.7500	9.7500	9.7500	-2.500%	2	404	-34.051%
2025-02-18	9.7700	10.0000	9.7700	10.0000	+7.411%	44	402	-35.700%
2025-02-14	9.3500	9.3500	9.3100	9.3100	-4.021%	60	423	-30.934%
2025-02-13	9.8000	9.8000	9.7000	9.7000	+1.042%	3	423	-33.711%
2025-02-12	9.6800	9.6800	9.6000	9.6000	-2.834%	21	423	-33.021%
2025-02-11	9.8800	9.8800	9.8800	9.8800	+1.856%	6	423	-34.919%
2025-02-10	9.8500	9.9500	9.6400	9.7000	0.000%	8	423	-33.711%
2025-02-07	9.6600	9.7000	9.6600	9.7000	-3.097%	4	420	-33.711%
2025-02-06	9.8500	10.0100	9.8500	10.0100	+0.100%	2	420	-35.764%
2025-02-05	9.8500	10.0000	9.8500	10.0000	+2.249%	2	420	-35.700%
2025-02-04	9.7800	9.7800	9.7800	9.7800	+2.731%	1	419	-34.254%
2025-02-03	10.0500	10.0500	9.5200	9.5200	-0.833%	10	419	-32.458%
2025-01-31	9.6000	9.6000	9.6000	9.6000	+2.674%	2	420	-33.021%
2025-01-30	9.1500	9.3500	9.1500	9.3500	-4.103%	3	420	-31.230%
2025-01-27	9.7500	9.7500	9.7500	9.7500	+4.839%	2	420	-34.051%
2025-01-24	9.3500	9.3500	9.3000	9.3000	-4.124%	80	418	-30.860%
2025-01-23	9.8100	9.8100	9.6000	9.7000	-3.960%	313	416	-33.711%
2025-01-22	9.8400	10.1000	9.8400	10.1000	+0.598%	8	146	-36.337%

.dark-mode .VJnqxx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VJnqxx{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P45IBIT Jan 15 2027 45.00 Put (IBIT270115P00045000)option OPRA

IBIT20270115P45
IBIT Jan 15 2027 45.00 Put (IBIT270115P00045000)
option OPRA