Dark

IBIT20270115P47
IBIT Jan 15 2027 47.00 Put (IBIT270115P00047000)
option OPRA

EOD

Aug 20, 2026

7.82-15.000%(-1.38)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.1300	8.1500	7.8200	7.8200	-15.000%	46	1,207	0.000%
2026-08-19	9.5500	9.5500	9.2000	9.2000	-18.222%	3	1,200	-15.000%
2026-08-12	11.2500	11.2500	11.2500	11.2500	+2.740%	3	1,202	-30.489%
2026-08-05	10.9500	10.9500	10.9500	10.9500	+1.389%	2	1,205	-28.584%
2026-07-30	10.8500	10.8500	10.8000	10.8000	-1.099%	2	1,206	-27.593%
2026-07-23	10.9000	11.0100	10.8900	10.9200	+7.586%	38	1,207	-28.388%
2026-07-21	10.0500	10.1500	10.0500	10.1500	-4.245%	44	1,206	-22.956%
2026-07-20	10.5500	10.6000	10.5500	10.6000	-2.484%	14	1,239	-26.226%
2026-07-15	10.8300	10.8800	10.8200	10.8700	-10.682%	33	1,245	-28.059%
2026-07-13	12.1800	12.1800	12.1700	12.1700	+7.036%	4	1,247	-35.744%
2026-07-10	11.3700	11.3700	11.3700	11.3700	-4.614%	1	1,251	-31.223%
2026-07-09	12.0000	12.0000	11.9200	11.9200	-4.411%	3	1,251	-34.396%
2026-07-02	12.4700	12.4700	12.4700	12.4700	-8.309%	2	1,251	-37.289%
2026-07-01	13.7500	13.7500	13.6000	13.6000	-0.073%	2	1,251	-42.500%
2026-06-29	13.5300	13.6100	13.5300	13.6100	-1.875%	2	1,251	-42.542%
2026-06-26	13.8700	13.8700	13.8700	13.8700	+0.144%	1	1,251	-43.619%
2026-06-25	13.8500	13.8500	13.8500	13.8500	+1.838%	4	1,251	-43.538%
2026-06-24	13.6000	13.6000	13.6000	13.6000	+10.032%	1	1,251	-42.500%
2026-06-23	12.3500	12.3600	12.3500	12.3600	+9.867%	7	1,251	-36.731%
2026-06-22	11.2500	11.2500	11.2500	11.2500	0.000%	100	1,256	-30.489%
2026-06-17	11.2500	11.2500	11.2500	11.2500	+6.132%	10	1,366	-30.489%
2026-06-15	10.6000	10.6000	10.6000	10.6000	-15.739%	9	1,366	-26.226%
2026-06-11	12.5800	12.5800	12.5800	12.5800	-2.025%	10	1,375	-37.838%
2026-06-10	12.8400	12.8400	12.8400	12.8400	-1.760%	2	1,375	-39.097%
2026-06-09	13.0700	13.0700	13.0700	13.0700	-6.643%	1	1,375	-40.168%
2026-06-05	13.1000	14.0000	13.1000	14.0000	+15.512%	26	1,375	-44.143%
2026-06-04	11.8500	12.2500	11.8500	12.1200	+13.271%	30	1,399	-35.479%
2026-06-02	10.0000	10.7000	10.0000	10.7000	+16.940%	6	1,410	-26.916%
2026-06-01	9.0300	9.1500	9.0000	9.1500	+7.647%	21	1,416	-14.536%
2026-05-29	8.5000	8.5000	8.5000	8.5000	-0.585%	1	1,427	-8.000%
2026-05-28	8.5500	8.5500	8.5500	8.5500	+6.875%	8	1,428	-8.538%
2026-05-27	8.0000	8.0000	8.0000	8.0000	+5.263%	1	1,436	-2.250%
2026-05-26	7.3200	7.6000	7.3200	7.6000	+1.333%	21	1,437	+2.895%
2026-05-22	7.4300	7.5000	7.4300	7.5000	+0.671%	2	1,441	+4.267%
2026-05-20	7.4500	7.4500	7.4500	7.4500	-3.247%	88	1,440	+4.966%
2026-05-19	7.7000	7.7000	7.7000	7.7000	-1.282%	88	1,349	+1.558%
2026-05-18	7.8000	7.9100	7.8000	7.8000	+16.766%	13	1,349	+0.256%
2026-05-14	6.6000	6.7100	6.6000	6.6800	-4.571%	24	1,349	+17.066%
2026-05-12	6.9000	7.0500	6.9000	7.0000	+6.061%	10	1,337	+11.714%
2026-05-11	6.7800	6.8200	6.6000	6.6000	-5.714%	29	1,337	+18.485%
2026-05-08	7.1000	7.1000	7.0000	7.0000	+1.744%	134	1,328	+11.714%
2026-05-06	6.8300	6.9700	6.8300	6.8800	-0.290%	69	1,371	+13.663%
2026-05-05	6.9000	6.9000	6.9000	6.9000	-4.564%	2	1,322	+13.333%
2026-05-04	7.4000	7.4000	7.1800	7.2300	-3.600%	29	1,322	+8.160%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-8.537%	3	1,307	+4.267%
2026-04-29	8.2000	8.2000	8.2000	8.2000	-0.606%	2	1,307	-4.634%
2026-04-28	8.4000	8.4000	8.2500	8.2500	+5.230%	2	1,307	-5.212%
2026-04-27	7.8300	7.8400	7.8300	7.8400	-1.384%	11	1,306	-0.255%
2026-04-23	7.9000	7.9500	7.9000	7.9500	+3.651%	51	1,316	-1.635%
2026-04-22	7.8000	7.8000	7.6200	7.6700	-10.292%	111	1,316	+1.956%
2026-04-21	8.5500	8.5500	8.5500	8.5500	+1.786%	1	1,326	-8.538%
2026-04-20	8.7800	8.7800	8.4000	8.4000	+3.448%	13	1,326	-6.905%
2026-04-17	8.2700	8.2700	8.1200	8.1200	-8.764%	42	1,327	-3.695%
2026-04-14	8.9000	8.9000	8.9000	8.9000	-8.718%	1	1,308	-12.135%
2026-04-13	9.7500	9.7500	9.7500	9.7500	-1.015%	1	1,308	-19.795%
2026-04-09	9.8500	9.8500	9.8500	9.8500	-2.475%	1	1,309	-20.609%
2026-04-08	10.1000	10.1000	10.1000	10.1000	-14.768%	1	1,309	-22.574%
2026-03-26	11.6500	11.8500	11.6500	11.8500	+5.521%	22	1,309	-34.008%
2026-03-24	11.3500	11.5500	11.2000	11.2300	+0.357%	9	1,309	-30.365%
2026-03-23	10.8300	11.3500	10.8300	11.1900	-1.842%	4	1,308	-30.116%
2026-03-20	11.3000	11.5500	11.3000	11.4000	-0.870%	18	1,308	-31.404%
2026-03-19	11.4800	11.5000	11.4600	11.5000	+2.679%	11	1,310	-32.000%
2026-03-18	10.7500	11.2000	10.7500	11.2000	+12.224%	4	1,311	-30.179%
2026-03-17	10.0500	10.0500	9.9800	9.9800	-4.038%	4	1,308	-21.643%
2026-03-16	10.4000	10.4000	10.4000	10.4000	-2.347%	1	1,311	-24.808%
2026-03-13	10.6500	10.6500	10.6500	10.6500	-6.497%	25	1,311	-26.573%
2026-03-12	11.4000	11.4000	11.3900	11.3900	+0.352%	9	1,312	-31.343%
2026-03-11	11.3700	11.3700	11.3500	11.3500	-2.071%	5	1,312	-31.101%
2026-03-10	11.5900	11.5900	11.5900	11.5900	-4.215%	2	1,312	-32.528%
2026-03-06	12.1000	12.1000	12.1000	12.1000	+8.520%	25	1,311	-35.372%
2026-03-05	10.8500	11.2500	10.7000	11.1500	+4.206%	39	1,311	-29.865%
2026-03-04	10.7000	10.7000	10.7000	10.7000	-9.475%	1	1,326	-26.916%
2026-03-02	11.8200	11.8200	11.8200	11.8200	-3.510%	1	1,326	-33.841%
2026-02-25	12.5100	12.5100	12.2500	12.2500	-8.854%	52	1,327	-36.163%
2026-02-24	13.7500	13.7500	13.4400	13.4400	+10.617%	29	1,327	-41.815%
2026-02-20	12.1300	12.1500	12.1300	12.1500	+3.404%	2	1,337	-35.638%
2026-02-13	12.5200	12.5200	11.7500	11.7500	-10.442%	3	1,337	-33.447%
2026-02-12	13.1000	13.1200	13.1000	13.1200	+4.542%	3	1,337	-40.396%
2026-02-11	12.6700	12.7400	12.5500	12.5500	+7.725%	12	1,339	-37.689%
2026-02-09	11.6500	11.6500	11.6500	11.6500	-0.086%	1	1,334	-32.876%
2026-02-06	12.4500	12.5000	11.6500	11.6600	-20.137%	60	1,335	-32.933%
2026-02-05	11.8000	14.6000	11.8000	14.6000	+29.204%	125	1,363	-46.438%
2026-02-04	11.2000	11.3000	11.2000	11.3000	+8.445%	4	1,423	-30.796%
2026-02-03	10.6600	10.9500	10.4200	10.4200	+9.454%	49	1,420	-24.952%
2026-02-02	9.5000	9.5200	9.2600	9.5200	+17.968%	321	1,441	-17.857%
2026-01-30	8.1500	8.4300	7.9500	8.0700	+0.248%	75	1,156	-3.098%
2026-01-29	7.6500	8.2000	7.6500	8.0500	+17.518%	27	1,107	-2.857%
2026-01-28	6.9000	6.9000	6.8000	6.8500	-3.521%	3	1,103	+14.161%
2026-01-27	7.1000	7.1000	7.1000	7.1000	0.000%	1	1,102	+10.141%
2026-01-26	7.1000	7.1000	7.1000	7.1000	+7.251%	1	1,101	+10.141%
2026-01-23	6.6200	6.6200	6.6200	6.6200	-1.926%	1	1,101	+18.127%
2026-01-22	6.5500	6.8000	6.5500	6.7500	-3.846%	68	1,100	+15.852%
2026-01-21	6.7000	7.0200	6.7000	7.0200	+3.235%	88	1,056	+11.396%
2026-01-20	6.6400	6.8000	6.6000	6.8000	+13.903%	12	971	+15.000%
2026-01-16	5.9800	5.9800	5.9700	5.9700	+2.226%	11	955	+30.988%
2026-01-15	5.8400	5.8400	5.8400	5.8400	+3.363%	1	955	+33.904%
2026-01-14	5.8500	5.8500	5.6500	5.6500	-7.072%	12	955	+38.407%
2026-01-13	6.0800	6.0800	6.0800	6.0800	-6.317%	5	946	+28.618%
2026-01-12	6.4900	6.4900	6.4900	6.4900	-5.531%	2	941	+20.493%
2026-01-09	6.9000	6.9000	6.8700	6.8700	+1.778%	501	939	+13.828%
2026-01-08	6.8500	6.8500	6.7500	6.7500	-0.295%	7	1,031	+15.852%
2026-01-07	6.7500	6.7700	6.7500	6.7700	+2.576%	13	1,033	+15.510%
2026-01-06	6.6000	6.6000	6.6000	6.6000	+4.762%	15	1,030	+18.485%
2026-01-05	6.5000	6.5000	6.3000	6.3000	-9.353%	503	660	+24.127%
2026-01-02	6.9500	6.9500	6.9500	6.9500	-7.333%	1	660	+12.518%
2025-12-31	7.5000	7.5000	7.5000	7.5000	+0.671%	2	658	+4.267%
2025-12-30	7.4500	7.4500	7.4500	7.4500	-2.614%	100	658	+4.966%
2025-12-29	7.6500	7.6500	7.6500	7.6500	-1.290%	2	758	+2.222%
2025-12-26	7.7500	7.7500	7.7500	7.7500	+0.519%	1	758	+0.903%
2025-12-23	7.7100	7.7100	7.7100	7.7100	-0.516%	4	758	+1.427%
2025-12-19	7.9000	7.9000	7.7500	7.7500	+1.307%	32	756	+0.903%
2025-12-17	7.6500	7.6500	7.6500	7.6500	-7.831%	35	788	+2.222%
2025-12-15	8.1200	8.3500	8.1200	8.3000	+11.111%	22	788	-5.783%
2025-12-12	7.4700	7.4700	7.4700	7.4700	-3.488%	1	787	+4.685%
2025-12-11	7.7400	7.7400	7.7400	7.7400	+7.650%	2	788	+1.034%
2025-12-10	7.1900	7.1900	7.1900	7.1900	-0.553%	1	788	+8.762%
2025-12-09	7.2500	7.2500	7.1400	7.2300	-3.342%	11	788	+8.160%
2025-12-04	7.4800	7.4800	7.4800	7.4800	+0.268%	1	782	+4.545%
2025-12-03	7.6500	7.6500	7.4600	7.4600	-5.570%	119	781	+4.826%
2025-12-02	8.2200	8.2200	7.7000	7.9000	-13.472%	58	666	-1.013%
2025-12-01	8.4000	9.1300	8.4000	9.1300	+19.974%	8	618	-14.348%
2025-11-28	7.6100	7.6100	7.6000	7.6100	-15.350%	10	612	+2.760%
2025-11-25	8.9900	8.9900	8.9900	8.9900	+2.978%	3	602	-13.014%
2025-11-24	8.9500	8.9500	8.7300	8.7300	-8.586%	270	599	-10.424%
2025-11-21	9.2600	9.8200	9.2500	9.5500	+12.618%	146	626	-18.115%
2025-11-20	8.4800	8.5000	8.4700	8.4800	+2.788%	16	685	-7.783%
2025-11-19	8.2500	8.2500	8.2500	8.2500	+8.553%	5	685	-5.212%
2025-11-18	7.9200	7.9200	7.6000	7.6000	-3.553%	105	690	+2.895%
2025-11-17	7.3600	7.9500	7.3600	7.8800	+5.489%	370	676	-0.761%
2025-11-14	7.2500	7.4700	7.1400	7.4700	+27.692%	159	426	+4.685%
2025-11-10	5.8500	5.8500	5.8500	5.8500	-10.276%	1	325	+33.675%
2025-11-06	6.5700	6.5700	6.5200	6.5200	-3.693%	3	325	+19.939%
2025-11-04	6.3500	6.7700	6.3500	6.7700	+25.139%	17	326	+15.510%
2025-10-28	5.5000	5.5000	5.4100	5.4100	-11.311%	4	341	+44.547%
2025-10-24	6.4000	6.4500	6.1000	6.1000	-6.870%	185	339	+28.197%
2025-10-23	6.5500	6.5500	6.5500	6.5500	+3.639%	2	195	+19.389%
2025-10-21	6.7000	6.7000	6.3200	6.3200	-2.769%	3	195	+23.734%
2025-10-20	6.5000	6.5000	6.5000	6.5000	+0.309%	1	193	+20.308%
2025-10-14	6.4500	6.4800	6.4500	6.4800	+39.355%	3	194	+20.679%
2025-10-03	4.6500	4.6500	4.6500	4.6500	0.000%	1	193	+68.172%
2025-10-02	4.6500	4.6500	4.6500	4.6500	-15.761%	1	193	+68.172%
2025-09-25	5.5800	5.5800	5.5200	5.5200	+9.307%	2	193	+41.667%
2025-09-24	5.0500	5.0500	5.0500	5.0500	-1.942%	5	193	+54.851%
2025-09-22	5.1000	5.1500	5.1000	5.1500	+12.691%	3	193	+51.845%
2025-09-18	4.5700	4.5700	4.5700	4.5700	-5.187%	1	192	+71.116%
2025-09-16	4.8200	4.8200	4.8200	4.8200	-1.633%	10	192	+62.241%
2025-09-11	4.9500	4.9500	4.9000	4.9000	-2.000%	8	192	+59.592%
2025-09-10	4.9800	5.0000	4.9800	5.0000	-9.091%	9	200	+56.400%
2025-09-04	5.5000	5.5000	5.5000	5.5000	-1.079%	7	200	+42.182%
2025-08-19	5.5600	5.5600	5.5600	5.5600	+9.665%	3	193	+40.647%
2025-08-14	5.0700	5.0700	5.0700	5.0700	+11.429%	2	193	+54.241%
2025-08-13	4.5500	4.5500	4.5500	4.5500	-3.805%	4	194	+71.868%
2025-08-12	4.7300	4.7300	4.7300	4.7300	-10.923%	2	194	+65.328%
2025-08-01	5.3800	5.3800	5.3100	5.3100	+3.509%	2	194	+47.269%
2025-07-21	5.2200	5.2200	5.1300	5.1300	+2.806%	2	194	+52.437%
2025-07-17	4.9900	4.9900	4.9900	4.9900	-2.157%	1	194	+56.713%
2025-07-15	5.0300	5.1100	5.0300	5.1000	+5.590%	3	194	+53.333%
2025-07-14	4.8700	4.8700	4.8300	4.8300	-9.040%	7	194	+61.905%
2025-07-11	5.2700	5.3200	5.2700	5.3100	-6.842%	8	195	+47.269%
2025-07-10	5.8500	5.8500	5.7000	5.7000	-4.841%	16	196	+37.193%
2025-07-09	5.8800	6.0000	5.8800	5.9900	-2.602%	8	188	+30.551%
2025-07-08	6.1500	6.1500	6.1500	6.1500	-1.600%	6	188	+27.154%
2025-07-07	6.3000	6.3900	6.2500	6.2500	-1.575%	3	182	+25.120%
2025-07-03	6.4600	6.4600	6.3500	6.3500	-1.855%	2	183	+23.150%
2025-07-02	6.4500	6.4700	6.4500	6.4700	-5.547%	2	183	+20.866%
2025-06-27	6.8400	6.8500	6.7100	6.8500	+0.735%	3	183	+14.161%
2025-06-26	6.8000	6.8000	6.8000	6.8000	-1.306%	1	183	+15.000%
2025-06-25	6.9500	6.9500	6.8900	6.8900	-2.958%	2	182	+13.498%
2025-06-24	7.1900	7.1900	7.1000	7.1000	-6.946%	3	183	+10.141%
2025-06-13	7.7300	7.7300	7.6300	7.6300	+3.810%	4	183	+2.490%
2025-06-12	7.4700	7.4700	7.3500	7.3500	-4.297%	4	183	+6.395%
2025-06-06	7.8300	7.8300	7.6800	7.6800	-0.518%	4	183	+1.823%
2025-06-03	7.7800	7.7900	7.6900	7.7200	-3.258%	8	183	+1.295%
2025-05-29	7.9800	7.9800	7.9800	7.9800	-6.448%	3	183	-2.005%
2025-05-14	8.6400	8.6400	8.5300	8.5300	0.000%	4	183	-8.324%
2025-05-13	8.5300	8.5300	8.5300	8.5300	-8.476%	1	182	-8.324%
2025-05-08	9.3200	9.3200	9.3200	9.3200	-8.177%	1	182	-16.094%
2025-05-06	10.2100	10.2100	10.1500	10.1500	-0.490%	6	182	-22.956%
2025-05-05	10.2000	10.2000	10.2000	10.2000	-4.225%	1	179	-23.333%
2025-04-30	10.6500	10.6500	10.6500	10.6500	+2.404%	50	178	-26.573%
2025-04-29	10.4900	10.4900	10.4000	10.4000	-2.256%	6	128	-24.808%
2025-04-28	10.6400	10.6400	10.6400	10.6400	+0.662%	50	126	-26.504%
2025-04-24	10.6700	10.6700	10.5500	10.5700	+1.537%	20	76	-26.017%
2025-04-23	10.5800	10.7500	10.4100	10.4100	-9.478%	18	82	-24.880%
2025-04-21	11.5000	11.5000	11.5000	11.5000	-6.428%	30	75	-32.000%
2025-04-11	12.3000	12.3000	12.2900	12.2900	-3.228%	60	75	-36.371%
2025-04-09	12.7000	12.7000	12.7000	12.7000	-6.960%	1	72	-38.425%
2025-04-07	13.6500	13.6500	13.6500	13.6500	+6.641%	15	72	-42.711%
2025-04-04	12.9200	12.9200	12.8000	12.8000	+7.926%	50	72	-38.906%
2025-04-02	11.7600	11.8600	11.7600	11.8600	-1.983%	4	72	-34.064%
2025-04-01	12.1100	12.1100	12.1000	12.1000	-2.889%	44	72	-35.372%
2025-03-31	12.8500	12.8500	12.4600	12.4600	+4.706%	44	72	-37.239%
2025-03-26	11.9000	11.9000	11.9000	11.9000	+1.019%	1	28	-34.286%
2025-03-24	11.7500	11.7800	11.7500	11.7800	-6.210%	5	27	-33.616%
2025-03-21	12.5600	12.5600	12.5600	12.5600	+0.803%	4	29	-37.739%
2025-03-20	12.4700	12.4700	12.4600	12.4600	+0.891%	2	27	-37.239%
2025-03-19	12.3500	12.3500	12.3500	12.3500	-1.906%	3	27	-36.680%
2025-03-14	12.5900	12.5900	12.5900	12.5900	-2.930%	4	25	-37.887%
2025-03-12	13.2500	13.2500	12.9700	12.9700	-8.209%	3	25	-39.707%
2025-03-10	14.1300	14.1300	14.1300	14.1300	+6.642%	1	25	-44.657%
2025-03-04	13.2500	13.2500	13.2500	13.2500	+3.033%	1	25	-40.981%
2025-02-28	13.4200	13.4200	12.8600	12.8600	-0.310%	12	24	-39.191%
2025-02-27	12.4900	12.9000	12.4000	12.9000	+17.273%	7	22	-39.380%
2025-02-21	11.0000	11.0000	11.0000	11.0000	+4.762%	2	19	-28.909%
2025-02-20	10.5100	10.5100	10.5000	10.5000	-5.320%	11	18	-25.524%
2025-02-03	11.0800	11.0900	11.0800	11.0900	+0.910%	10	11	-29.486%
2025-01-23	10.9900	10.9900	10.9900	10.9900	-8.948%	1	5	-28.844%
2025-01-15	12.0700	12.0700	12.0700	12.0700	-7.933%	1	6	-35.211%
2025-01-08	13.1100	13.1100	13.1100	13.1100	+2.422%	1	4	-40.351%
2025-01-07	12.8000	12.8000	12.8000	12.8000	+1.426%	1	4	-38.906%
2024-12-17	12.6200	12.6200	12.6200	12.6200	-18.528%	1	3	-38.035%
2024-11-25	15.4900	15.4900	15.4900	15.4900	+3.198%	1	2	-49.516%
2024-11-22	15.0100	15.0100	15.0100	15.0100	0.000%	2	1	-47.901%

.dark-mode .Q5Gh27{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q5Gh27{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P47IBIT Jan 15 2027 47.00 Put (IBIT270115P00047000)option OPRA

IBIT20270115P47
IBIT Jan 15 2027 47.00 Put (IBIT270115P00047000)
option OPRA