Dark

IBIT20270115P48
IBIT Jan 15 2027 48.00 Put (IBIT270115P00048000)
option OPRA

EOD

Jul 1, 2026

14.29-0.279%(-0.04)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.4800	14.4800	14.2900	14.2900	-0.279%	26	3,938	0.000%
2026-06-26	14.2000	14.3300	14.2000	14.3300	-4.784%	3	3,938	-0.279%
2026-06-25	15.0500	15.0500	15.0500	15.0500	+14.362%	1	3,938	-5.050%
2026-06-18	12.5000	13.1600	12.5000	13.1600	+5.958%	6	3,946	+8.587%
2026-06-17	11.5800	12.4200	11.5800	12.4200	+5.254%	752	3,946	+15.056%
2026-06-16	11.8000	11.8000	11.8000	11.8000	-7.451%	1	3,946	+21.102%
2026-06-12	12.7000	12.7500	12.7000	12.7500	-7.407%	3	3,947	+12.078%
2026-06-10	13.8000	13.8000	13.7700	13.7700	+14.464%	31	3,950	+3.776%
2026-06-03	12.0300	12.0300	12.0300	12.0300	+23.638%	10	3,947	+18.786%
2026-06-01	9.7300	9.7300	9.7300	9.7300	+13.271%	50	3,947	+46.865%
2026-05-27	8.4000	8.6400	8.4000	8.5900	+4.756%	21	3,967	+66.356%
2026-05-22	7.9700	8.2000	7.9700	8.2000	+1.990%	12	3,993	+74.268%
2026-05-21	8.0400	8.0400	8.0400	8.0400	+0.500%	2	3,986	+77.736%
2026-05-20	8.0000	8.0000	8.0000	8.0000	+7.095%	3	3,986	+78.625%
2026-05-12	7.3600	7.4700	7.3600	7.4700	+5.211%	2	3,983	+91.299%
2026-05-11	7.1000	7.1000	7.1000	7.1000	-6.579%	1	2,984	+101.268%
2026-05-08	7.7400	7.7400	7.6000	7.6000	-0.654%	1,002	3,983	+88.026%
2026-05-07	7.6500	7.6500	7.6500	7.6500	+3.659%	1	2,983	+86.797%
2026-05-06	7.3800	7.3800	7.3800	7.3800	-0.940%	1	2,983	+93.631%
2026-05-05	7.4500	7.4500	7.4500	7.4500	-1.974%	1	2,984	+91.812%
2026-05-04	8.0000	8.0000	7.6000	7.6000	-13.143%	269	2,983	+88.026%
2026-04-30	8.7500	8.7500	8.7500	8.7500	-1.130%	50	3,031	+63.314%
2026-04-28	8.8500	8.8500	8.8500	8.8500	+2.431%	400	2,989	+61.469%
2026-04-27	8.6500	8.6500	8.6400	8.6400	+4.096%	200	2,791	+65.394%
2026-04-22	8.3000	8.3000	8.3000	8.3000	-4.268%	1	2,591	+72.169%
2026-04-17	8.6700	8.6700	8.6700	8.6700	-16.795%	1	2,592	+64.821%
2026-04-10	10.4700	10.4700	10.4000	10.4200	-1.883%	27	2,591	+37.140%
2026-04-09	10.5200	10.6200	10.5200	10.6200	-14.216%	8	2,603	+34.557%
2026-04-01	12.3800	12.3800	12.3800	12.3800	-3.807%	5	2,607	+15.428%
2026-03-31	12.8700	12.8700	12.8700	12.8700	+0.783%	1	2,612	+11.033%
2026-03-30	12.7700	12.7700	12.7700	12.7700	-5.477%	1	2,612	+11.903%
2026-03-27	13.5100	13.5100	13.5100	13.5100	+8.514%	7	2,612	+5.774%
2026-03-26	12.4500	12.4500	12.4500	12.4500	+2.217%	4	2,612	+14.779%
2026-03-24	11.9000	12.1800	11.9000	12.1800	+5.455%	12	2,612	+17.323%
2026-03-23	11.5500	11.5500	11.5500	11.5500	-4.545%	1	2,614	+23.723%
2026-03-20	12.1000	12.1000	12.1000	12.1000	+4.310%	2	2,615	+18.099%
2026-03-18	11.3600	11.6000	11.3600	11.6000	+6.814%	52	2,615	+23.190%
2026-03-16	10.7000	11.1600	10.7000	10.8600	-1.897%	6	2,604	+31.584%
2026-03-04	11.0700	11.0700	11.0700	11.0700	-8.964%	1	2,603	+29.088%
2026-03-02	12.0900	12.1600	12.0900	12.1600	-4.553%	4	2,613	+17.516%
2026-02-26	12.6400	12.7400	12.6400	12.7400	+1.676%	3	2,616	+12.166%
2026-02-25	12.3000	12.5300	12.3000	12.5300	-12.070%	2	2,617	+14.046%
2026-02-24	14.2500	14.2500	14.2500	14.2500	+5.166%	1	2,617	+0.281%
2026-02-23	13.5500	13.5500	13.5500	13.5500	+4.795%	1	2,616	+5.461%
2026-02-20	13.0000	13.0000	12.8600	12.9300	-3.146%	6	2,617	+10.518%
2026-02-19	13.3500	13.3500	13.3500	13.3500	+0.376%	1	2,614	+7.041%
2026-02-18	13.3000	13.3000	13.3000	13.3000	+0.681%	1	2,613	+7.444%
2026-02-17	13.1000	13.2100	13.1000	13.2100	+3.527%	5	2,612	+8.176%
2026-02-13	12.8700	12.8700	12.7600	12.7600	-2.966%	2	2,615	+11.991%
2026-02-12	13.1500	13.1500	13.1500	13.1500	0.000%	1	2,615	+8.669%
2026-02-11	13.1500	13.1500	13.1500	13.1500	+2.734%	1	2,625	+8.669%
2026-02-10	13.1200	13.1200	12.8000	12.8000	+4.065%	5	2,625	+11.641%
2026-02-09	12.3800	12.3800	12.3000	12.3000	0.000%	7	2,629	+16.179%
2026-02-06	13.1700	13.1700	12.3000	12.3000	-19.608%	58	2,629	+16.179%
2026-02-05	13.2500	15.3000	13.2500	15.3000	+34.211%	305	2,631	-6.601%
2026-02-04	11.2500	11.9000	11.2500	11.4000	+4.110%	28	2,660	+25.351%
2026-02-03	10.3200	10.9500	10.2500	10.9500	+8.955%	68	2,659	+30.502%
2026-02-02	9.9500	10.0500	9.8300	10.0500	+16.185%	11	2,687	+42.189%
2026-01-30	8.7200	8.8200	8.6500	8.6500	+1.765%	23	2,694	+65.202%
2026-01-29	8.2500	8.6200	8.2500	8.5000	+15.962%	14	2,684	+68.118%
2026-01-28	7.1500	7.3300	7.1500	7.3300	-0.272%	40	2,686	+94.952%
2026-01-27	7.3000	7.3500	7.3000	7.3500	-2.130%	2	2,683	+94.422%
2026-01-26	7.4200	7.5700	7.3300	7.5100	+4.306%	15	2,683	+90.280%
2026-01-23	7.1000	7.2600	7.1000	7.2000	+1.839%	8	2,686	+98.472%
2026-01-21	7.4500	7.4500	7.0700	7.0700	-2.078%	3	2,680	+102.122%
2026-01-20	7.0700	7.2500	7.0500	7.2200	+17.208%	56	2,681	+97.922%
2026-01-16	6.2300	6.3700	6.1600	6.1600	-0.645%	33	2,705	+131.981%
2026-01-15	6.1000	6.2000	6.0500	6.2000	+3.853%	154	2,705	+130.484%
2026-01-14	6.2200	6.2500	5.9700	5.9700	-8.716%	83	2,651	+139.363%
2026-01-13	6.7000	6.7000	6.5400	6.5400	-5.899%	503	2,675	+118.502%
2026-01-12	7.1000	7.1000	6.9500	6.9500	-5.442%	12	2,571	+105.612%
2026-01-09	7.2000	7.3500	7.2000	7.3500	+0.685%	2	2,581	+94.422%
2026-01-08	7.3900	7.3900	7.1800	7.3000	+1.671%	14	2,579	+95.753%
2026-01-07	7.1700	7.1800	7.1700	7.1800	+0.701%	21	2,569	+99.025%
2026-01-06	6.8500	7.1300	6.8500	7.1300	+4.853%	2	2,549	+100.421%
2026-01-05	6.9500	6.9500	6.8000	6.8000	-10.290%	12	2,549	+110.147%
2026-01-02	7.5800	7.5800	7.5800	7.5800	-4.051%	1	2,548	+88.522%
2025-12-31	7.8000	7.9000	7.8000	7.9000	+1.673%	5	2,549	+80.886%
2025-12-30	7.9000	7.9000	7.7700	7.7700	-3.478%	24	2,549	+83.912%
2025-12-29	8.0500	8.0500	8.0500	8.0500	-2.187%	1	2,546	+77.516%
2025-12-26	8.1200	8.2300	8.1200	8.2300	-1.200%	13	2,546	+73.633%
2025-12-24	8.3100	8.3300	8.3100	8.3300	+1.958%	3	2,534	+71.549%
2025-12-23	8.2700	8.2700	8.1700	8.1700	+0.245%	11	2,534	+74.908%
2025-12-22	8.1500	8.1500	8.1500	8.1500	-8.939%	1	2,539	+75.337%
2025-12-18	8.3200	8.9500	8.2000	8.9500	0.000%	16	2,538	+59.665%
2025-12-17	8.8300	8.9500	8.8200	8.9500	+5.294%	4	2,527	+59.665%
2025-12-16	8.6200	8.6200	8.5000	8.5000	-4.494%	18	2,523	+68.118%
2025-12-15	8.6700	8.9400	8.6700	8.9000	+13.088%	19	2,518	+60.562%
2025-12-11	8.1600	8.1800	7.8700	7.8700	+5.638%	145	2,507	+81.576%
2025-12-10	7.4500	7.4500	7.4500	7.4500	-1.974%	2	2,430	+91.812%
2025-12-09	8.1000	8.1000	7.6000	7.6000	-6.748%	1,506	2,432	+88.026%
2025-12-08	8.1500	8.1500	8.1500	8.1500	-2.861%	2	929	+75.337%
2025-12-05	8.1000	8.6200	8.1000	8.3900	+5.402%	10	927	+70.322%
2025-12-04	7.9200	7.9600	7.9200	7.9600	+1.401%	3	926	+79.523%
2025-12-03	7.8500	7.8500	7.8500	7.8500	-5.079%	5	925	+82.038%
2025-12-02	8.7500	8.7500	8.1800	8.2700	-12.579%	160	920	+72.793%
2025-12-01	9.3000	9.5900	9.2500	9.4600	+17.516%	35	848	+51.057%
2025-11-28	8.1000	8.1200	8.0500	8.0500	-7.258%	69	837	+77.516%
2025-11-26	9.3000	9.3200	8.6800	8.6800	-5.652%	6	783	+64.631%
2025-11-25	9.2000	9.2000	9.2000	9.2000	+2.793%	7	783	+55.326%
2025-11-24	9.5000	9.5000	8.9500	8.9500	-11.736%	55	783	+59.665%
2025-11-21	9.9700	10.3400	9.7500	10.1400	+7.529%	121	781	+40.927%
2025-11-20	8.4900	9.4300	8.4800	9.4300	+10.941%	33	725	+51.538%
2025-11-18	8.5000	8.5000	8.5000	8.5000	+6.918%	100	695	+68.118%
2025-11-17	7.9000	7.9500	7.5500	7.9500	+1.274%	45	695	+79.748%
2025-11-14	7.6900	7.8500	7.6000	7.8500	+18.939%	71	705	+82.038%
2025-11-13	6.7000	6.7000	6.6000	6.6000	-2.941%	100	653	+116.515%
2025-11-12	6.8000	6.8000	6.8000	6.8000	-1.449%	1	653	+110.147%
2025-11-07	7.1000	7.1000	6.9000	6.9000	0.000%	16	653	+107.101%
2025-11-06	6.9000	6.9000	6.9000	6.9000	+5.023%	15	668	+107.101%
2025-11-05	6.6000	6.6000	6.5700	6.5700	+5.120%	4	668	+117.504%
2025-11-04	6.4000	6.4000	6.2500	6.2500	-2.648%	395	672	+128.640%
2025-11-03	6.4200	6.4200	6.4200	6.4200	+3.548%	1	321	+122.586%
2025-10-29	6.2000	6.2000	6.2000	6.2000	+5.085%	1	321	+130.484%
2025-10-28	5.8900	5.9000	5.8900	5.9000	-0.338%	2	320	+142.203%
2025-10-27	5.9600	5.9600	5.9200	5.9200	-8.217%	4	319	+141.385%
2025-10-24	6.8000	6.8000	6.4500	6.4500	-8.381%	179	319	+121.550%
2025-10-23	7.0400	7.0400	7.0400	7.0400	-3.562%	1	235	+102.983%
2025-10-22	7.3000	7.3000	7.3000	7.3000	+7.195%	2	235	+95.753%
2025-10-21	6.7500	6.8100	6.6600	6.8100	+0.147%	8	235	+109.838%
2025-10-20	6.9100	6.9100	6.7500	6.8000	-11.111%	27	234	+110.147%
2025-10-17	7.6500	7.6500	7.6500	7.6500	+14.179%	4	213	+86.797%
2025-10-15	6.7000	6.7000	6.7000	6.7000	+6.858%	1	213	+113.284%
2025-10-13	6.2700	6.2700	6.2700	6.2700	+17.636%	1	213	+127.911%
2025-10-08	5.3300	5.3300	5.3300	5.3300	+0.947%	1	213	+168.105%
2025-10-07	5.2800	5.2800	5.2800	5.2800	+12.340%	1	211	+170.644%
2025-10-06	4.7000	4.7000	4.7000	4.7000	-1.674%	16	211	+204.043%
2025-10-03	4.7800	4.7800	4.7800	4.7800	-2.846%	2	211	+198.954%
2025-10-02	4.9200	4.9200	4.9200	4.9200	-15.753%	1	211	+190.447%
2025-09-26	5.8400	5.8400	5.8400	5.8400	+9.363%	1	211	+144.692%
2025-09-24	5.3400	5.3400	5.3400	5.3400	-2.377%	1	210	+167.603%
2025-09-22	5.3000	5.4700	5.3000	5.4700	+12.784%	2	209	+161.243%
2025-09-18	4.9000	4.9000	4.8500	4.8500	-13.393%	20	208	+194.639%
2025-09-09	5.4800	5.6000	5.4800	5.6000	+2.752%	10	193	+155.179%
2025-09-08	5.4500	5.4500	5.4500	5.4500	-6.034%	2	193	+162.202%
2025-09-04	5.8000	5.8000	5.8000	5.8000	+1.754%	1	191	+146.379%
2025-09-02	5.7000	5.7000	5.7000	5.7000	-5.316%	6	190	+150.702%
2025-08-29	6.0500	6.0500	6.0200	6.0200	+0.333%	11	181	+137.375%
2025-08-25	6.0000	6.0000	6.0000	6.0000	+10.906%	1	181	+138.167%
2025-08-22	5.8800	5.8800	5.3500	5.4100	+0.185%	70	180	+164.140%
2025-08-18	5.4000	5.4000	5.4000	5.4000	+0.559%	1	165	+164.630%
2025-08-14	5.3700	5.3700	5.3700	5.3700	+10.041%	10	164	+166.108%
2025-08-13	5.0000	5.0000	4.8800	4.8800	-3.366%	11	173	+192.828%
2025-08-12	5.0500	5.0500	5.0500	5.0500	+0.798%	10	162	+182.970%
2025-08-11	4.9000	5.0100	4.9000	5.0100	-3.839%	13	155	+185.230%
2025-08-08	5.0800	5.2100	5.0800	5.2100	+0.192%	38	164	+174.280%
2025-08-07	5.2000	5.2000	5.2000	5.2000	-7.308%	10	162	+174.808%
2025-08-04	5.6100	5.6100	5.6100	5.6100	+1.081%	1	162	+154.724%
2025-08-01	5.5500	5.5500	5.5500	5.5500	+4.520%	1	161	+157.477%
2025-07-24	5.3100	5.3100	5.3100	5.3100	-4.839%	1	161	+169.115%
2025-07-21	5.4600	5.5800	5.4600	5.5800	+5.882%	2	161	+156.093%
2025-07-17	5.1600	5.2700	5.1600	5.2700	-2.407%	2	161	+171.157%
2025-07-15	5.2500	5.4000	5.2500	5.4000	+4.854%	11	161	+164.630%
2025-07-14	5.1700	5.2200	5.1500	5.1500	-9.171%	240	158	+177.476%
2025-07-11	5.6700	5.6700	5.6700	5.6700	-6.281%	8	95	+152.028%
2025-07-10	6.2000	6.2000	6.0500	6.0500	-4.423%	58	101	+136.198%
2025-07-09	6.2400	6.3300	6.2400	6.3300	-5.663%	2	77	+125.750%
2025-07-07	6.6300	6.7100	6.6300	6.7100	-0.886%	2	77	+112.966%
2025-07-02	6.9000	6.9000	6.7700	6.7700	-5.447%	2	77	+111.078%
2025-07-01	7.2900	7.2900	7.1600	7.1600	+0.845%	4	77	+99.581%
2025-06-27	7.1900	7.1900	7.1000	7.1000	-1.389%	2	77	+101.268%
2025-06-26	7.2900	7.2900	7.2000	7.2000	0.000%	2	77	+98.472%
2025-06-25	7.2900	7.2900	7.2000	7.2000	-4.636%	6	78	+98.472%
2025-06-24	7.6400	7.6400	7.4800	7.5500	-6.211%	4	78	+89.272%
2025-06-23	8.0500	8.0500	8.0500	8.0500	+2.810%	6	78	+77.516%
2025-06-20	7.8300	7.8300	7.8300	7.8300	-3.690%	2	84	+82.503%
2025-06-17	8.1300	8.1300	8.1300	8.1300	+5.039%	1	83	+75.769%
2025-06-10	7.7400	7.7400	7.7400	7.7400	+1.176%	1	84	+84.625%
2025-06-09	7.6800	7.6800	7.6500	7.6500	-6.135%	2	84	+86.797%
2025-06-06	8.2300	8.2300	8.1500	8.1500	-1.689%	4	84	+75.337%
2025-06-04	8.3700	8.3700	8.2900	8.2900	+2.346%	4	84	+72.376%
2025-06-03	8.1800	8.1900	8.0900	8.1000	-4.930%	8	84	+76.420%
2025-06-02	8.5200	8.5200	8.5200	8.5200	+2.036%	2	84	+67.723%
2025-05-23	8.3500	8.3500	8.3500	8.3500	-3.580%	42	88	+71.138%
2025-05-20	8.6600	8.6600	8.6600	8.6600	-3.885%	1	88	+65.012%
2025-05-14	9.0500	9.0500	9.0100	9.0100	-1.530%	4	89	+58.602%
2025-05-12	9.1500	9.1500	9.1500	9.1500	-1.081%	1	89	+56.175%
2025-05-09	9.2500	9.2500	9.2500	9.2500	-3.141%	2	89	+54.486%
2025-05-08	9.5500	9.5500	9.5500	9.5500	-10.160%	1	89	+49.634%
2025-05-06	10.7200	10.7200	10.6300	10.6300	+1.431%	4	89	+34.431%
2025-05-01	10.6400	10.6400	10.4800	10.4800	-5.586%	2	90	+36.355%
2025-04-30	11.1900	11.1900	11.1000	11.1000	+1.370%	5	90	+28.739%
2025-04-29	11.0400	11.0400	10.9400	10.9500	-0.182%	4	91	+30.502%
2025-04-25	11.0000	11.0000	10.9600	10.9700	-0.903%	34	91	+30.264%
2025-04-24	11.0800	11.0800	11.0700	11.0700	+0.272%	16	99	+29.088%
2025-04-23	11.0400	11.0400	11.0400	11.0400	-6.043%	1	99	+29.438%
2025-04-22	11.7500	11.7500	11.7500	11.7500	-6.449%	1	99	+21.617%
2025-04-16	12.5600	12.5600	12.5600	12.5600	-1.102%	1	99	+13.774%
2025-04-14	12.7500	12.7500	12.7000	12.7000	-4.151%	2	98	+12.520%
2025-04-11	13.2500	13.2500	13.2500	13.2500	-4.813%	2	98	+7.849%
2025-04-10	13.9200	13.9200	13.9200	13.9200	+4.583%	1	97	+2.658%
2025-04-09	14.3900	14.3900	13.3000	13.3100	-11.561%	28	97	+7.363%
2025-04-07	15.0500	15.0500	15.0500	15.0500	+19.920%	22	73	-5.050%
2025-04-02	12.5500	12.5500	12.5500	12.5500	-1.259%	1	82	+13.865%
2025-04-01	12.8400	12.8400	12.7100	12.7100	-2.680%	2	82	+12.431%
2025-03-31	13.3000	13.3000	13.0600	13.0600	+6.179%	3	81	+9.418%
2025-03-27	12.3000	12.3000	12.3000	12.3000	-1.600%	1	79	+16.179%
2025-03-26	12.4200	12.5000	12.4200	12.5000	+1.626%	3	80	+14.320%
2025-03-24	12.4500	12.4500	12.3000	12.3000	-6.748%	6	83	+16.179%
2025-03-21	13.2000	13.2100	13.1700	13.1900	+2.407%	14	84	+8.340%
2025-03-20	13.0500	13.0500	12.8800	12.8800	-2.572%	4	80	+10.947%
2025-03-19	13.2800	13.2800	13.2200	13.2200	-2.219%	4	79	+8.094%
2025-03-17	13.5000	13.5500	13.5000	13.5200	-1.097%	3	79	+5.695%
2025-03-11	13.6700	13.6700	13.6700	13.6700	+10.242%	1	78	+4.535%
2025-03-06	12.4000	12.4000	12.4000	12.4000	-4.981%	1	77	+15.242%
2025-03-04	13.0500	13.0500	13.0500	13.0500	-3.333%	5	77	+9.502%
2025-02-28	13.6600	13.6600	13.5000	13.5000	0.000%	48	74	+5.852%
2025-02-27	13.4200	13.5500	13.4200	13.5000	+5.799%	4	53	+5.852%
2025-02-25	12.8800	13.2600	12.7600	12.7600	+10.476%	28	54	+11.991%
2025-01-27	11.5500	11.5500	11.5500	11.5500	-1.366%	3	54	+23.723%
2025-01-17	11.7100	11.7100	11.7100	11.7100	-12.021%	2	52	+22.032%
2025-01-07	13.3100	13.3100	13.3100	13.3100	+3.984%	1	52	+7.363%
2025-01-06	12.8000	12.8000	12.8000	12.8000	-5.882%	1	51	+11.641%
2025-01-02	13.6000	13.6000	13.6000	13.6000	-2.996%	1	50	+5.074%
2024-12-31	14.0200	14.0200	14.0200	14.0200	-2.774%	1	49	+1.926%
2024-12-19	14.4200	14.4200	14.4200	14.4200	+10.498%	1	49	-0.902%
2024-12-17	13.0500	13.0500	13.0500	13.0500	-3.333%	1	49	+9.502%
2024-12-16	13.6600	13.6600	13.5000	13.5000	-8.784%	2	50	+5.852%
2024-12-10	14.9800	15.0000	14.8000	14.8000	+6.093%	22	49	-3.446%
2024-11-19	13.8500	13.9500	13.7000	13.9500	0.000%	104	47	+2.437%

.dark-mode .rKrqPl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rKrqPl{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P48IBIT Jan 15 2027 48.00 Put (IBIT270115P00048000)option OPRA

IBIT20270115P48
IBIT Jan 15 2027 48.00 Put (IBIT270115P00048000)
option OPRA