Dark

IBIT20270115P46
IBIT Jan 15 2027 46.00 Put (IBIT270115P00046000)
option OPRA

Inactive

Jun 25, 2026

12.99+0.309%(+0.04)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	13.2100	13.2100	12.5000	12.9900	+0.309%	50	5,570	0.000%
2026-06-24	11.6500	12.9500	11.6500	12.9500	+13.199%	3	5,597	+0.309%
2026-06-23	11.4400	11.4400	11.4400	11.4400	+10.425%	1	5,596	+13.549%
2026-06-22	10.3100	10.4000	10.3100	10.3600	+2.069%	188	5,596	+25.386%
2026-06-16	10.0600	10.1500	10.0600	10.1500	+0.995%	12	5,593	+27.980%
2026-06-15	10.0500	10.0500	10.0500	10.0500	-16.320%	8	5,583	+29.254%
2026-06-10	11.9600	12.0100	11.9600	12.0100	+6.566%	18	5,584	+8.160%
2026-06-08	11.2700	11.2700	11.2700	11.2700	-15.581%	2	5,601	+15.262%
2026-06-05	12.2200	13.3500	12.2200	13.3500	+33.500%	15	5,603	-2.697%
2026-06-03	10.1000	10.1000	10.0000	10.0000	+1.729%	2	5,604	+29.900%
2026-06-02	9.8300	9.8300	9.8300	9.8300	+14.971%	1	5,607	+32.146%
2026-06-01	8.3000	8.5600	8.3000	8.5500	+10.323%	8	5,607	+51.930%
2026-05-29	8.0300	8.0300	7.6200	7.7500	0.000%	29	5,612	+67.613%
2026-05-28	7.7500	7.7500	7.7500	7.7500	+8.089%	2	5,605	+67.613%
2026-05-22	7.1700	7.1700	7.1700	7.1700	+5.908%	5	5,605	+81.172%
2026-05-21	6.8500	6.8500	6.7700	6.7700	-2.590%	3	5,600	+91.876%
2026-05-20	7.0500	7.0500	6.9500	6.9500	-3.873%	277	5,600	+86.906%
2026-05-19	7.2500	7.2500	7.2200	7.2300	+1.403%	776	4,847	+79.668%
2026-05-18	7.1300	7.1300	7.1300	7.1300	+7.057%	10	4,847	+82.188%
2026-05-15	6.6600	6.6600	6.6600	6.6600	+8.117%	2	4,847	+95.045%
2026-05-14	6.2500	6.2500	6.1500	6.1600	-6.667%	138	4,881	+110.877%
2026-05-13	6.6000	6.6000	6.6000	6.6000	+3.125%	32	4,797	+96.818%
2026-05-12	6.3400	6.4000	6.3400	6.4000	+4.065%	237	4,797	+102.969%
2026-05-11	6.2600	6.2600	6.1400	6.1500	-5.385%	15	4,797	+111.220%
2026-05-08	6.5000	6.5000	6.5000	6.5000	-1.515%	31	4,725	+99.846%
2026-05-07	6.6000	6.6500	6.6000	6.6000	+3.937%	84	4,743	+96.818%
2026-05-06	6.3600	6.4100	6.3500	6.3500	-0.314%	5	4,667	+104.567%
2026-05-05	6.4500	6.5100	6.3700	6.3700	-3.338%	1,012	4,666	+103.925%
2026-05-04	6.8500	6.8500	6.5900	6.5900	-5.857%	12	4,661	+97.117%
2026-05-01	7.0100	7.0500	7.0000	7.0000	-9.444%	4	4,660	+85.571%
2026-04-29	7.7300	7.7300	7.7300	7.7300	+8.112%	1	4,660	+68.047%
2026-04-27	7.1500	7.1500	7.1500	7.1500	-2.721%	200	4,660	+81.678%
2026-04-24	7.3500	7.3500	7.3500	7.3500	+2.797%	4	4,569	+76.735%
2026-04-22	7.1500	7.1500	7.1500	7.1500	-11.400%	1	4,569	+81.678%
2026-04-20	8.0700	8.0700	8.0700	8.0700	+5.215%	7	4,568	+60.967%
2026-04-17	7.7900	7.7900	7.6700	7.6700	-11.227%	2	4,575	+69.361%
2026-04-16	8.6400	8.6400	8.6400	8.6400	+1.647%	1	4,575	+50.347%
2026-04-14	8.4900	8.5000	8.3500	8.5000	-8.306%	23	4,575	+52.824%
2026-04-13	9.2700	9.2700	9.2700	9.2700	+0.216%	10	4,580	+40.129%
2026-04-09	9.2500	9.2500	9.2500	9.2500	-1.070%	1	4,580	+40.432%
2026-04-08	9.3500	9.3500	9.3500	9.3500	-11.458%	1	4,580	+38.930%
2026-04-06	10.5600	10.5600	10.5600	10.5600	-2.222%	10	4,580	+23.011%
2026-04-01	10.8000	10.8000	10.8000	10.8000	-3.139%	3	4,582	+20.278%
2026-03-31	11.1500	11.1500	11.1500	11.1500	-1.589%	4	4,582	+16.502%
2026-03-30	11.3000	11.3300	11.3000	11.3300	+8.838%	12	4,582	+14.651%
2026-03-23	10.4100	10.4100	10.4100	10.4100	-3.343%	10	4,582	+24.784%
2026-03-20	10.7700	10.7700	10.7700	10.7700	+11.375%	1	4,582	+20.613%
2026-03-17	9.6700	9.6700	9.6700	9.6700	+1.045%	1	4,582	+34.333%
2026-03-16	9.5700	9.5700	9.5700	9.5700	-14.324%	10	4,581	+35.737%
2026-03-09	11.1700	11.1700	11.1700	11.1700	+8.132%	4	4,589	+16.294%
2026-03-05	10.3300	10.3300	10.3300	10.3300	-6.516%	2	4,589	+25.750%
2026-03-02	11.3100	11.3100	11.0500	11.0500	-5.877%	4	4,589	+17.557%
2026-02-25	11.7500	11.7500	11.6600	11.7400	-8.210%	22	4,600	+10.647%
2026-02-24	12.8000	12.8000	12.7900	12.7900	+11.703%	24	4,600	+1.564%
2026-02-20	11.4500	11.4500	11.4500	11.4500	+0.263%	1	4,581	+13.450%
2026-02-10	11.3300	11.4200	11.3300	11.4200	+3.818%	4	4,624	+13.748%
2026-02-09	11.3000	11.3000	11.0000	11.0000	-1.522%	3	4,624	+18.091%
2026-02-06	11.7500	11.7500	10.8000	11.1700	-10.996%	136	4,624	+16.294%
2026-02-05	11.1700	12.5500	11.1700	12.5500	+23.039%	36	4,652	+3.506%
2026-02-04	9.9000	10.3200	9.9000	10.2000	-1.449%	20	4,643	+27.353%
2026-02-03	9.0000	10.3500	8.9500	10.3500	+16.949%	60	4,631	+25.507%
2026-02-02	8.8000	8.9500	8.6700	8.8500	+12.739%	23	4,596	+46.780%
2026-01-30	7.6800	7.8800	7.6700	7.8500	+6.081%	16	4,589	+65.478%
2026-01-29	7.2800	7.4000	7.2800	7.4000	+16.170%	2	4,584	+75.541%
2026-01-28	6.3000	6.3700	6.3000	6.3700	-4.066%	6	4,583	+103.925%
2026-01-26	6.5500	6.6400	6.5500	6.6400	+5.397%	34	4,583	+95.633%
2026-01-23	6.2200	6.3000	6.2000	6.3000	-3.817%	339	4,549	+106.190%
2026-01-21	6.3300	6.7000	6.3300	6.5500	+2.504%	19	4,210	+98.321%
2026-01-20	5.6000	6.3900	5.6000	6.3900	+15.552%	9	4,201	+103.286%
2026-01-16	5.5800	5.5800	5.5200	5.5300	+1.282%	5	4,197	+134.901%
2026-01-15	5.4600	5.4600	5.4600	5.4600	+1.487%	1	4,197	+137.912%
2026-01-14	5.3700	5.3800	5.3700	5.3800	-5.944%	31	4,197	+141.450%
2026-01-13	5.7800	5.8100	5.6900	5.7200	-6.076%	36	4,227	+127.098%
2026-01-12	6.1000	6.1000	6.0900	6.0900	-5.140%	99	4,204	+113.300%
2026-01-09	6.4200	6.4200	6.4200	6.4200	+1.422%	1	4,179	+102.336%
2026-01-08	6.6900	6.6900	6.3300	6.3300	-1.094%	5	4,179	+105.213%
2026-01-07	6.4000	6.4000	6.3800	6.4000	+7.023%	1,001	4,180	+102.969%
2026-01-05	5.9800	5.9800	5.9800	5.9800	-8.980%	1	3,282	+117.224%
2026-01-02	6.4500	6.5700	6.4400	6.5700	-6.143%	33	3,282	+97.717%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+0.719%	4	3,266	+85.571%
2025-12-30	6.9500	6.9500	6.9500	6.9500	-2.661%	36	3,266	+86.906%
2025-12-29	7.1600	7.1600	7.1400	7.1400	-0.695%	2	3,266	+81.933%
2025-12-26	7.3600	7.3600	7.1900	7.1900	-0.964%	2	3,266	+80.668%
2025-12-24	7.4000	7.4000	7.2600	7.2600	+0.833%	2	3,266	+78.926%
2025-12-23	7.3000	7.3700	7.2000	7.2000	+2.128%	7	3,266	+80.417%
2025-12-22	7.0500	7.0500	7.0500	7.0500	-5.369%	1	3,267	+84.255%
2025-12-19	7.5500	7.5500	7.3600	7.4500	-2.614%	56	3,267	+74.362%
2025-12-18	7.3500	7.6900	7.2400	7.6500	+3.239%	1,508	3,267	+69.804%
2025-12-17	7.2000	7.4100	7.2000	7.4100	-3.137%	2	1,759	+75.304%
2025-12-16	7.6000	7.6500	7.6000	7.6500	-3.409%	11	1,759	+69.804%
2025-12-15	7.5500	7.9200	7.5500	7.9200	+16.471%	14	1,749	+64.015%
2025-12-12	6.8000	6.8000	6.8000	6.8000	-3.546%	38	1,736	+91.029%
2025-12-11	7.0500	7.0500	7.0500	7.0500	+3.982%	100	1,698	+84.255%
2025-12-10	6.6000	6.7800	6.6000	6.7800	+1.194%	3	1,632	+91.593%
2025-12-09	7.0300	7.0300	6.7000	6.7000	-8.844%	119	1,632	+93.881%
2025-12-08	7.3500	7.3500	7.3500	7.3500	-2.000%	1	1,641	+76.735%
2025-12-05	7.5000	7.5000	7.5000	7.5000	+5.485%	4	1,641	+73.200%
2025-12-04	7.1100	7.1100	7.1100	7.1100	-4.307%	1	1,641	+82.700%
2025-12-02	7.8500	7.8700	7.2100	7.4300	-11.018%	48	1,641	+74.832%
2025-12-01	8.5100	8.5300	8.3500	8.3500	+7.742%	7	1,652	+55.569%
2025-11-26	8.3000	8.3000	7.7500	7.7500	-3.487%	140	1,638	+67.613%
2025-11-24	8.1100	8.1100	8.0000	8.0300	-9.877%	40	1,638	+61.768%
2025-11-21	8.7500	8.9100	8.7400	8.9100	+11.097%	501	1,664	+45.791%
2025-11-19	7.4500	8.0200	7.4500	8.0200	+8.378%	16	1,519	+61.970%
2025-11-18	7.4000	7.4000	7.4000	7.4000	+3.497%	2	1,520	+75.541%
2025-11-17	7.1500	7.1500	7.1500	7.1500	+1.418%	2	1,520	+81.678%
2025-11-14	6.7500	7.0500	6.7500	7.0500	+25.893%	97	1,520	+84.255%
2025-11-10	5.6000	5.6500	5.6000	5.6000	-5.085%	26	1,469	+131.964%
2025-11-07	5.9000	5.9000	5.9000	5.9000	-0.840%	5	1,473	+120.169%
2025-11-06	5.9500	5.9500	5.9500	5.9500	+1.190%	2	1,473	+118.319%
2025-11-04	5.6000	5.8800	5.6000	5.8800	+7.890%	501	1,473	+120.918%
2025-11-03	5.4500	5.4500	5.4500	5.4500	-1.268%	3	1,366	+138.349%
2025-10-30	5.5200	5.5200	5.5200	5.5200	+7.812%	2	1,366	+135.326%
2025-10-28	5.1200	5.1200	5.1200	5.1200	-2.846%	4	1,365	+153.711%
2025-10-27	5.3500	5.3500	5.2700	5.2700	-9.915%	4	1,361	+146.490%
2025-10-24	6.1000	6.1000	5.8500	5.8500	-3.306%	276	1,361	+122.051%
2025-10-21	6.2600	6.2600	6.0500	6.0500	-3.200%	10	1,101	+114.711%
2025-10-20	6.2000	6.2500	6.2000	6.2500	-8.088%	4	1,104	+107.840%
2025-10-17	6.8000	6.9000	6.8000	6.8000	+4.615%	10	1,103	+91.029%
2025-10-16	6.0400	6.5000	6.0400	6.5000	+8.333%	12	1,098	+99.846%
2025-10-15	6.0000	6.0000	6.0000	6.0000	-1.639%	2	1,092	+116.500%
2025-10-14	6.0500	6.1000	6.0500	6.1000	+8.541%	3	1,090	+112.951%
2025-10-13	5.6000	5.6200	5.5700	5.6200	+29.792%	95	1,087	+131.139%
2025-10-06	4.3300	4.3300	4.3300	4.3300	+1.882%	5	1,051	+200.000%
2025-10-03	4.2400	4.2500	4.2400	4.2500	-16.667%	2	1,056	+205.647%
2025-09-26	5.1000	5.1000	5.1000	5.1000	+6.250%	44	1,057	+154.706%
2025-09-23	4.8000	4.8000	4.8000	4.8000	+11.111%	9	1,057	+170.625%
2025-09-18	4.3200	4.3200	4.3200	4.3200	-9.053%	20	1,052	+200.694%
2025-09-10	4.7500	4.7500	4.7500	4.7500	-0.419%	1	1,052	+173.474%
2025-09-09	4.7700	4.7700	4.7700	4.7700	-10.000%	1	1,053	+172.327%
2025-08-25	5.3000	5.3000	5.3000	5.3000	+9.278%	1	1,053	+145.094%
2025-08-22	5.0000	5.0000	4.8500	4.8500	-5.458%	4	1,052	+167.835%
2025-08-20	5.1300	5.1300	5.1300	5.1300	-2.286%	3	1,050	+153.216%
2025-08-19	5.2000	5.2500	5.2000	5.2500	+9.148%	2	1,050	+147.429%
2025-08-15	4.8000	4.8100	4.8000	4.8100	+0.208%	60	1,049	+170.062%
2025-08-14	4.7200	4.8000	4.7200	4.8000	+11.628%	3	1,109	+170.625%
2025-08-13	4.3000	4.3000	4.3000	4.3000	-3.803%	2	1,111	+202.093%
2025-08-12	4.4900	4.5200	4.4700	4.4700	+2.055%	21	1,111	+190.604%
2025-08-11	4.3300	4.4000	4.3300	4.3800	-4.989%	18	1,112	+196.575%
2025-08-08	4.6200	4.6200	4.6100	4.6100	+0.217%	11	1,103	+181.779%
2025-08-07	4.6000	4.6000	4.6000	4.6000	-8.000%	1	1,092	+182.391%
2025-08-04	5.1000	5.1000	5.0000	5.0000	+3.093%	3	1,092	+159.800%
2025-08-01	4.8500	4.8500	4.8500	4.8500	+2.105%	1	1,092	+167.835%
2025-07-30	4.7500	4.7500	4.7500	4.7500	0.000%	1	1,092	+173.474%
2025-07-29	4.7500	4.7500	4.7500	4.7500	-6.496%	1	1,092	+173.474%
2025-07-25	5.0800	5.0800	5.0800	5.0800	+4.742%	1	1,093	+155.709%
2025-07-23	4.8500	4.8500	4.8500	4.8500	-0.206%	4	1,092	+167.835%
2025-07-21	4.9300	4.9300	4.8600	4.8600	+2.316%	2	1,096	+167.284%
2025-07-18	4.7500	4.7500	4.7500	4.7500	+3.037%	1	1,096	+173.474%
2025-07-17	4.6700	4.6700	4.6100	4.6100	-4.948%	2	1,097	+181.779%
2025-07-15	4.8000	4.8500	4.8000	4.8500	-3.000%	3	1,097	+167.835%
2025-07-11	5.0000	5.0000	5.0000	5.0000	-9.584%	2	1,098	+159.800%
2025-07-10	5.5500	5.5500	5.5300	5.5300	-1.250%	20	1,096	+134.901%
2025-07-09	5.6700	5.7000	5.6000	5.6000	-2.609%	310	1,093	+131.964%
2025-07-08	5.8000	5.8300	5.7000	5.7500	-2.707%	469	1,199	+125.913%
2025-07-07	5.9100	5.9100	5.9100	5.9100	-7.656%	7	1,120	+119.797%
2025-07-01	6.5100	6.5100	6.4000	6.4000	+0.313%	2	1,113	+102.969%
2025-06-27	6.4900	6.4900	6.3800	6.3800	+0.157%	2	1,113	+103.605%
2025-06-26	6.4900	6.4900	6.3700	6.3700	-6.324%	4	1,113	+103.925%
2025-06-24	6.8400	6.8400	6.7100	6.8000	-4.225%	5	1,113	+91.029%
2025-06-18	7.1000	7.1000	7.1000	7.1000	-3.270%	1	1,112	+82.958%
2025-06-13	7.3400	7.3400	7.3400	7.3400	+6.997%	4	1,112	+76.975%
2025-06-11	6.8600	6.8600	6.8600	6.8600	+0.146%	2	1,110	+89.359%
2025-06-10	6.9700	6.9700	6.8500	6.8500	-12.404%	3	1,108	+89.635%
2025-05-20	7.8200	7.8200	7.8200	7.8200	-4.049%	1	1,109	+66.113%
2025-05-15	8.1500	8.1500	8.1500	8.1500	-0.488%	100	1,110	+59.387%
2025-05-14	8.0300	8.1900	8.0300	8.1900	-0.727%	4	1,110	+58.608%
2025-05-12	8.2500	8.2500	8.2500	8.2500	-14.508%	5	1,110	+57.455%
2025-05-06	9.6500	9.6500	9.6500	9.6500	+0.312%	1	1,115	+34.611%
2025-05-05	9.7100	9.7100	9.6000	9.6200	-4.088%	10	1,115	+35.031%
2025-04-30	10.1200	10.1200	10.0300	10.0300	+1.931%	4	1,105	+29.511%
2025-04-29	9.9900	9.9900	9.8400	9.8400	-1.006%	11	1,105	+32.012%
2025-04-28	10.0300	10.0300	9.9400	9.9400	-2.549%	4	1,105	+30.684%
2025-04-24	10.2000	10.2000	10.2000	10.2000	+2.204%	50	1,105	+27.353%
2025-04-23	9.9800	9.9800	9.9800	9.9800	-4.680%	1	1,074	+30.160%
2025-04-22	10.5200	10.5200	10.4700	10.4700	-4.296%	2	1,074	+24.069%
2025-04-21	10.9400	10.9400	10.9400	10.9400	-9.061%	6	1,074	+18.739%
2025-04-09	13.2500	13.2500	12.0300	12.0300	-7.816%	32	1,080	+7.980%
2025-04-07	13.1600	13.2500	13.0000	13.0500	+6.531%	17	1,110	-0.460%
2025-04-04	12.2500	12.2500	12.2500	12.2500	+1.073%	8	1,117	+6.041%
2025-04-03	12.1200	12.1200	12.1200	12.1200	+7.067%	4	1,117	+7.178%
2025-04-02	11.1800	11.3200	11.1700	11.3200	-1.736%	4	1,117	+14.753%
2025-04-01	11.5200	11.5200	11.5200	11.5200	-5.574%	50	1,117	+12.760%
2025-03-31	12.2000	12.2000	12.2000	12.2000	+8.929%	50	1,117	+6.475%
2025-03-25	11.1000	11.2000	11.1000	11.2000	+0.269%	89	1,117	+15.982%
2025-03-24	11.2100	11.2100	11.1700	11.1700	-3.541%	9	1,087	+16.294%
2025-03-20	11.5800	11.5800	11.5800	11.5800	-6.235%	3	1,084	+12.176%
2025-03-17	12.3500	12.3500	12.3500	12.3500	+4.132%	1	1,081	+5.182%
2025-03-14	12.3200	12.3200	11.8600	11.8600	-4.662%	22	1,081	+9.528%
2025-03-11	12.4400	12.4400	12.4400	12.4400	-5.399%	4	1,072	+4.421%
2025-03-10	12.8500	13.1500	12.8500	13.1500	+10.783%	26	1,068	-1.217%
2025-03-04	12.9900	12.9900	11.8200	11.8700	-3.496%	73	1,082	+9.436%
2025-02-28	12.3000	12.3000	12.3000	12.3000	0.000%	2	1,012	+5.610%
2025-02-27	12.5000	12.5000	12.3000	12.3000	+0.985%	3	1,011	+5.610%
2025-02-26	12.1800	12.1800	12.1800	12.1800	+16.555%	1	1,011	+6.650%
2025-02-24	10.4500	10.4500	10.4500	10.4500	+4.396%	1	1,010	+24.306%
2025-02-21	10.0100	10.0100	10.0100	10.0100	-5.566%	2	1,009	+29.770%
2025-02-18	10.2800	10.6000	10.2800	10.6000	+4.640%	3	1,010	+22.547%
2025-02-12	10.1300	10.1300	10.1300	10.1300	-1.459%	20	1,007	+28.233%
2025-02-11	10.2800	10.2800	10.2800	10.2800	-2.095%	2	987	+26.362%
2025-02-06	10.3000	10.5000	10.3000	10.5000	+3.448%	5	985	+23.714%
2025-02-03	10.1500	10.1500	10.1500	10.1500	+4.639%	2	980	+27.980%
2025-01-31	9.7000	9.7000	9.7000	9.7000	-2.316%	2	982	+33.918%
2025-01-29	9.9300	9.9300	9.9300	9.9300	+1.846%	1	983	+30.816%
2025-01-24	9.7000	9.7500	9.6000	9.7500	-3.941%	1,462	982	+33.231%
2025-01-23	10.3200	10.3200	10.0500	10.1500	-1.456%	146	251	+27.980%
2025-01-22	10.3000	10.3000	10.3000	10.3000	-15.366%	1	105	+26.117%
2025-01-07	12.1700	12.1700	12.1700	12.1700	-2.796%	5	104	+6.738%
2025-01-02	12.5200	12.5200	12.5200	12.5200	-8.613%	20	99	+3.754%
2024-12-23	13.7000	13.7000	13.7000	13.7000	+6.615%	1	79	-5.182%
2024-12-19	12.8500	12.8800	12.8000	12.8500	+3.964%	58	78	+1.089%
2024-12-18	12.2400	12.3600	12.1900	12.3600	0.000%	20	20	+5.097%

.dark-mode .mVpBKh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mVpBKh{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P46IBIT Jan 15 2027 46.00 Put (IBIT270115P00046000)option OPRA

IBIT20270115P46
IBIT Jan 15 2027 46.00 Put (IBIT270115P00046000)
option OPRA