Dark

IBIT20270115P49
IBIT Jan 15 2027 49.00 Put (IBIT270115P00049000)
option OPRA

EOD

Aug 20, 2026

9.70-28.938%(-3.95)702

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.7000	9.7000	9.6500	9.7000	-28.938%	702	5,827	0.000%
2026-08-14	13.6500	13.6500	13.6500	13.6500	+1.942%	2	5,127	-28.938%
2026-08-03	13.6200	13.6200	13.3900	13.3900	+7.120%	31	5,157	-27.558%
2026-07-30	12.5000	12.5000	12.5000	12.5000	-4.726%	1	5,156	-22.400%
2026-07-28	13.1200	13.1200	13.1200	13.1200	+3.307%	1	5,156	-26.067%
2026-07-27	12.7000	12.7000	12.7000	12.7000	+3.673%	2	5,157	-23.622%
2026-07-22	12.2500	12.2500	12.2500	12.2500	-5.405%	3	5,157	-20.816%
2026-07-20	12.9500	12.9500	12.9500	12.9500	-8.351%	10	5,160	-25.097%
2026-07-13	13.9000	14.1300	13.9000	14.1300	+7.863%	11	5,160	-31.352%
2026-07-07	13.1000	13.1000	13.1000	13.1000	-8.774%	1	5,161	-25.954%
2026-07-06	14.3600	14.3600	14.3600	14.3600	-5.215%	10	5,161	-32.451%
2026-07-01	15.1500	15.1500	15.1500	15.1500	-4.597%	5	5,161	-35.974%
2026-06-30	16.1000	16.1000	15.8800	15.8800	+0.634%	3	5,161	-38.917%
2026-06-29	15.7800	15.7800	15.7800	15.7800	-0.253%	10	5,161	-38.530%
2026-06-25	15.8000	15.8200	15.8000	15.8200	+1.606%	2	5,161	-38.685%
2026-06-24	15.5700	15.5700	15.5700	15.5700	+11.056%	10	5,161	-37.701%
2026-06-23	14.0200	14.0200	14.0200	14.0200	+11.713%	10	5,163	-30.813%
2026-06-16	12.5500	12.5500	12.5200	12.5500	+1.619%	15	5,173	-22.709%
2026-06-15	12.3500	12.3500	12.3500	12.3500	-17.447%	34	5,165	-21.457%
2026-06-09	14.8300	14.9600	14.8300	14.9600	-0.993%	10	5,166	-35.160%
2026-06-05	15.2000	15.4400	15.1100	15.1100	+7.852%	17	5,174	-35.804%
2026-06-04	14.0100	14.0100	14.0100	14.0100	+8.521%	4	5,186	-30.764%
2026-06-03	12.4000	12.9100	12.4000	12.9100	+6.255%	187	5,190	-24.864%
2026-06-02	11.7300	12.1800	11.7300	12.1500	+22.976%	21	5,198	-20.165%
2026-05-29	9.8800	9.8800	9.8800	9.8800	-0.803%	3	5,201	-1.822%
2026-05-28	9.7500	9.9600	9.7500	9.9600	+15.145%	5	5,204	-2.610%
2026-05-22	8.6500	8.6500	8.6500	8.6500	-1.143%	1	5,203	+12.139%
2026-05-18	8.7500	8.7500	8.7500	8.7500	+3.673%	2	5,204	+10.857%
2026-05-15	8.4400	8.4400	8.4400	8.4400	+6.431%	14	5,211	+14.929%
2026-05-14	8.1000	8.1000	7.9300	7.9300	-1.491%	31	5,209	+22.320%
2026-05-12	8.0000	8.0500	8.0000	8.0500	+1.258%	2	5,179	+20.497%
2026-05-11	7.9500	7.9500	7.9500	7.9500	-3.636%	3	5,179	+22.013%
2026-05-08	8.2500	8.2500	8.1500	8.2500	+3.904%	403	5,183	+17.576%
2026-05-06	7.9400	7.9400	7.9400	7.9400	-7.674%	1	5,177	+22.166%
2026-05-04	8.6000	8.6000	8.6000	8.6000	-7.027%	1	5,178	+12.791%
2026-04-29	9.2500	9.2500	9.2500	9.2500	+2.210%	1	5,178	+4.865%
2026-04-23	9.0500	9.0500	9.0500	9.0500	-19.770%	1	5,178	+7.182%
2026-04-13	11.2800	11.2800	11.2800	11.2800	-4.163%	5	5,178	-14.007%
2026-04-08	11.7700	11.7700	11.7700	11.7700	-9.601%	34	5,183	-17.587%
2026-04-07	12.9700	13.0200	12.9700	13.0200	-7.397%	7	5,183	-25.499%
2026-03-27	14.0600	14.0600	14.0600	14.0600	+8.992%	1	5,180	-31.010%
2026-03-20	12.9300	12.9300	12.9000	12.9000	+13.059%	4	5,180	-24.806%
2026-03-16	11.5600	11.5600	11.4100	11.4100	-2.562%	2	5,176	-14.987%
2026-03-13	11.5500	11.7100	11.5500	11.7100	-11.623%	2	5,178	-17.165%
2026-03-09	13.2000	13.2500	13.2000	13.2500	-2.142%	2	5,178	-26.792%
2026-03-06	13.5400	13.5400	13.5400	13.5400	+8.407%	1	5,179	-28.360%
2026-03-05	12.4900	12.4900	12.4900	12.4900	+6.298%	10	5,178	-22.338%
2026-03-04	11.8500	11.8500	11.7500	11.7500	-15.468%	11	5,183	-17.447%
2026-03-03	13.9000	13.9000	13.9000	13.9000	-0.714%	1	5,173	-30.216%
2026-03-02	13.9900	14.0000	13.9900	14.0000	-1.200%	8	5,174	-30.714%
2026-02-27	14.1700	14.1700	14.1700	14.1700	+4.653%	1	5,181	-31.546%
2026-02-26	13.5400	13.5400	13.5400	13.5400	+4.154%	1	5,181	-28.360%
2026-02-25	13.8200	13.8200	13.0000	13.0000	-3.274%	4	5,181	-25.385%
2026-02-20	13.4400	13.4400	13.4400	13.4400	-1.683%	2	5,181	-27.827%
2026-02-17	13.8500	13.8500	13.6700	13.6700	+4.671%	4	5,181	-29.042%
2026-02-13	13.0600	13.0600	13.0600	13.0600	-6.313%	2	5,179	-25.727%
2026-02-11	13.9300	14.5100	13.9300	13.9400	+3.259%	201	5,179	-30.416%
2026-02-10	13.7500	13.7500	13.5000	13.5000	+0.897%	2	5,268	-28.148%
2026-02-09	13.3800	13.3800	13.3800	13.3800	+3.082%	2	5,268	-27.504%
2026-02-06	13.7500	13.7500	12.9800	12.9800	-13.061%	21	5,268	-25.270%
2026-02-05	13.4500	14.9800	13.4500	14.9300	+17.930%	57	5,262	-35.030%
2026-02-04	11.8100	12.6600	11.8100	12.6600	+8.763%	38	5,299	-23.381%
2026-02-03	12.0300	12.0300	11.6400	11.6400	+8.785%	3	5,335	-16.667%
2026-02-02	10.5700	10.8500	10.3400	10.7000	+17.582%	33	5,335	-9.346%
2026-01-30	9.1600	9.2900	9.0700	9.1000	-1.302%	34	5,338	+6.593%
2026-01-29	8.5000	9.3000	8.5000	9.2200	+18.205%	103	5,315	+5.206%
2026-01-28	7.8000	7.8000	7.8000	7.8000	+0.515%	4	5,294	+24.359%
2026-01-27	7.9200	8.0500	7.7600	7.7600	-1.398%	26	5,294	+25.000%
2026-01-26	7.9000	8.1500	7.8700	7.8700	+1.157%	1,007	5,306	+23.253%
2026-01-22	7.7800	7.7800	7.7800	7.7800	-4.540%	1	5,205	+24.679%
2026-01-21	7.5400	8.1500	7.5300	8.1500	+5.982%	22	5,205	+19.018%
2026-01-20	7.5000	7.7500	7.5000	7.6900	+12.263%	29	5,205	+26.138%
2026-01-16	6.8500	6.8500	6.8500	6.8500	+4.580%	30	5,246	+41.606%
2026-01-15	6.7100	6.7100	6.5500	6.5500	+1.866%	2	5,246	+48.092%
2026-01-14	6.5300	6.5300	6.3900	6.4300	-7.615%	7	5,247	+50.855%
2026-01-13	7.1200	7.1200	6.9600	6.9600	-5.306%	4	5,244	+39.368%
2026-01-12	7.4300	7.4300	7.3000	7.3500	-4.545%	9	5,241	+31.973%
2026-01-09	7.7200	7.8200	7.7000	7.7000	0.000%	6	5,241	+25.974%
2026-01-08	8.0200	8.0200	7.7000	7.7000	-1.282%	16	5,240	+25.974%
2026-01-07	7.5900	7.8000	7.5600	7.8000	+2.632%	18	5,240	+24.359%
2026-01-06	7.1500	7.6000	7.1500	7.6000	+4.972%	23	5,244	+27.632%
2026-01-05	7.4000	7.4400	7.2000	7.2400	-7.179%	165	5,239	+33.978%
2026-01-02	8.2000	8.2000	7.7600	7.8000	-7.801%	16	5,324	+24.359%
2025-12-31	8.3200	8.4600	8.3000	8.4600	+2.545%	2,806	2,525	+14.657%
2025-12-30	8.2900	8.3500	8.2500	8.2500	-4.070%	11	2,525	+17.576%
2025-12-29	8.5500	8.6800	8.5500	8.6000	-0.922%	57	2,525	+12.791%
2025-12-26	8.5500	8.8300	8.5500	8.6800	-0.913%	16	2,475	+11.751%
2025-12-24	8.8400	8.8500	8.7000	8.7600	+1.860%	6	2,462	+10.731%
2025-12-23	8.7500	8.9000	8.6000	8.6000	+0.116%	178	2,462	+12.791%
2025-12-22	8.3900	8.6700	8.3900	8.5900	-3.375%	4	2,289	+12.922%
2025-12-19	8.8800	8.8900	8.7000	8.8900	-7.106%	14	2,289	+9.111%
2025-12-18	8.7800	9.5700	8.6400	9.5700	+2.903%	6	2,289	+1.358%
2025-12-17	9.0000	9.3000	8.6000	9.3000	+2.762%	112	2,286	+4.301%
2025-12-16	9.0900	9.1200	9.0500	9.0500	-4.334%	9	2,288	+7.182%
2025-12-15	8.6500	9.5000	8.6500	9.4600	+10.903%	181	2,288	+2.537%
2025-12-12	8.4700	8.5300	8.4600	8.5300	+0.353%	12	2,178	+13.716%
2025-12-11	8.7300	8.7300	8.5000	8.5000	+4.938%	3	2,173	+14.118%
2025-12-09	8.1000	8.1000	8.1000	8.1000	-7.429%	2	2,173	+19.753%
2025-12-08	8.6200	8.7500	8.6200	8.7500	+1.156%	16	2,173	+10.857%
2025-12-05	8.6500	8.6500	8.6500	8.6500	+1.885%	1	2,167	+12.139%
2025-12-03	8.0800	8.5500	8.0800	8.4900	-3.193%	31	2,167	+14.252%
2025-12-02	9.2300	9.2400	8.6000	8.7700	-13.596%	9	2,168	+10.604%
2025-12-01	9.8500	10.2400	9.8000	10.1500	+18.161%	2,577	2,168	-4.433%
2025-11-28	8.6500	8.6600	8.5900	8.5900	-6.732%	10	709	+12.922%
2025-11-26	9.8300	9.8700	9.2100	9.2100	-6.970%	8	707	+5.320%
2025-11-25	9.9100	9.9200	9.8200	9.9000	+3.665%	40	707	-2.020%
2025-11-24	10.1000	10.1300	9.5400	9.5500	-9.221%	202	669	+1.571%
2025-11-21	10.5300	10.9500	10.4500	10.5200	+5.517%	91	604	-7.795%
2025-11-20	9.6100	10.0000	9.6100	9.9700	+5.280%	89	620	-2.708%
2025-11-19	9.4700	9.4700	9.4700	9.4700	+10.244%	1	597	+2.429%
2025-11-18	8.5900	8.5900	8.5900	8.5900	-3.700%	4	596	+12.922%
2025-11-17	8.3700	8.9200	8.3700	8.9200	+6.571%	6	596	+8.744%
2025-11-14	8.2000	8.3700	8.2000	8.3700	+15.289%	30	597	+15.890%
2025-11-13	7.2600	7.2600	7.2600	7.2600	-1.224%	3	569	+33.609%
2025-11-06	7.3500	7.3500	7.3500	7.3500	+6.522%	2	566	+31.973%
2025-11-05	7.0000	7.0000	6.9000	6.9000	-8.000%	61	564	+40.580%
2025-11-04	6.7500	7.5000	6.6500	7.5000	+19.617%	95	538	+29.333%
2025-10-28	6.2700	6.2700	6.2700	6.2700	-9.130%	1	452	+54.705%
2025-10-24	7.1500	7.1500	6.9000	6.9000	-9.804%	293	452	+40.580%
2025-10-16	7.3000	7.6500	7.3000	7.6500	+16.794%	2	275	+26.797%
2025-10-13	6.5500	6.5500	6.5500	6.5500	+4.800%	1	275	+48.092%
2025-10-10	6.2500	6.2500	6.2500	6.2500	+8.696%	1	275	+55.200%
2025-10-09	5.7000	5.7500	5.7000	5.7500	+2.131%	6	274	+68.696%
2025-10-08	5.6300	5.6300	5.6300	5.6300	-0.354%	2	273	+72.291%
2025-10-07	5.3500	5.6500	5.3500	5.6500	+9.284%	3	272	+71.681%
2025-10-06	5.0000	5.1700	5.0000	5.1700	+0.388%	69	272	+87.621%
2025-10-03	5.1700	5.2000	5.1500	5.1500	-8.850%	11	220	+88.350%
2025-09-29	5.6500	5.6500	5.6500	5.6500	-10.317%	2	221	+71.681%
2025-09-26	6.3000	6.3000	6.3000	6.3000	+9.565%	1	219	+53.968%
2025-09-22	5.7500	5.7500	5.7500	5.7500	+12.745%	2	218	+68.696%
2025-09-18	5.2400	5.2400	5.1000	5.1000	-4.673%	26	217	+90.196%
2025-09-12	5.3500	5.3500	5.3500	5.3500	-4.464%	2	232	+81.308%
2025-09-10	5.6000	5.6000	5.6000	5.6000	-2.609%	1	231	+73.214%
2025-09-08	5.7500	5.7500	5.7500	5.7500	-2.707%	18	230	+68.696%
2025-09-03	5.9100	5.9100	5.9100	5.9100	-3.115%	1	215	+64.129%
2025-09-02	6.1000	6.1000	6.1000	6.1000	-1.613%	1	214	+59.016%
2025-08-19	6.2000	6.2000	6.2000	6.2000	+14.815%	1	213	+56.452%
2025-08-12	5.4000	5.4000	5.4000	5.4000	+3.846%	1	212	+79.630%
2025-08-11	5.2000	5.2000	5.2000	5.2000	-12.310%	13	211	+86.538%
2025-08-01	5.9300	5.9300	5.9300	5.9300	+3.671%	4	198	+63.575%
2025-07-29	5.7200	5.7200	5.7200	5.7200	-2.721%	10	202	+69.580%
2025-07-21	5.7600	5.8800	5.7600	5.8800	+3.158%	2	207	+64.966%
2025-07-18	5.7000	5.7000	5.7000	5.7000	+2.151%	5	208	+70.175%
2025-07-17	5.4600	5.5800	5.4600	5.5800	+0.541%	2	203	+73.835%
2025-07-16	5.5500	5.5500	5.5500	5.5500	-3.478%	5	203	+74.775%
2025-07-15	5.6000	5.7500	5.6000	5.7500	+3.604%	42	208	+68.696%
2025-07-14	5.5500	5.5500	5.5500	5.5500	-6.250%	13	171	+74.775%
2025-07-11	5.9500	6.0000	5.9200	5.9200	-8.217%	33	168	+63.851%
2025-07-10	6.5000	6.5000	6.4500	6.4500	-4.160%	2	158	+50.388%
2025-07-09	6.8200	6.8200	6.7300	6.7300	-0.591%	2	160	+44.131%
2025-07-08	6.8200	6.8300	6.7700	6.7700	-3.286%	4	161	+43.279%
2025-07-07	7.1000	7.1400	7.0000	7.0000	-6.915%	4	160	+38.571%
2025-07-01	7.6600	7.6600	7.5200	7.5200	-1.571%	2	160	+28.989%
2025-06-27	7.5300	7.6400	7.5300	7.6400	+1.731%	2	160	+26.963%
2025-06-26	7.6400	7.6400	7.5100	7.5100	-2.468%	2	160	+29.161%
2025-06-25	7.7900	7.7900	7.7000	7.7000	-3.266%	2	160	+25.974%
2025-06-24	8.0200	8.0300	7.9300	7.9600	0.000%	14	161	+21.859%
2025-06-16	7.9600	7.9600	7.9600	7.9600	-4.096%	2	161	+21.859%
2025-06-12	8.3000	8.3000	8.3000	8.3000	+2.469%	1	161	+16.867%
2025-06-09	8.1000	8.1000	8.1000	8.1000	-5.814%	1	161	+19.753%
2025-06-03	8.6000	8.6000	8.6000	8.6000	0.000%	4	161	+12.791%
2025-05-21	8.6000	8.6000	8.6000	8.6000	-6.926%	2	161	+12.791%
2025-05-19	9.3400	9.3500	9.2400	9.2400	-3.043%	22	161	+4.978%
2025-05-14	9.4600	9.5300	9.4600	9.5300	-5.080%	2	140	+1.784%
2025-05-08	10.2300	10.3200	10.0400	10.0400	-9.712%	7	140	-3.386%
2025-05-01	11.2100	11.2100	11.1200	11.1200	-4.138%	30	143	-12.770%
2025-04-30	11.6900	11.6900	11.6000	11.6000	-1.277%	4	158	-16.379%
2025-04-28	11.8200	11.8400	11.7500	11.7500	+1.293%	4	158	-17.447%
2025-04-24	11.7200	11.7200	11.6000	11.6000	-9.162%	2	156	-16.379%
2025-04-21	12.6400	12.7700	12.6400	12.7700	-5.407%	6	155	-24.041%
2025-04-14	13.5000	13.5000	13.5000	13.5000	-1.026%	4	158	-28.148%
2025-04-04	13.6400	13.6400	13.6400	13.6400	-1.800%	4	158	-28.886%
2025-04-03	13.8900	13.8900	13.8900	13.8900	+4.593%	4	157	-30.166%
2025-04-01	13.2800	13.2800	13.2800	13.2800	-1.993%	4	161	-26.958%
2025-03-28	13.5500	13.5500	13.5500	13.5500	+5.039%	92	157	-28.413%
2025-03-25	12.9000	12.9000	12.9000	12.9000	+0.078%	1	168	-24.806%
2025-03-24	12.9000	12.9000	12.8900	12.8900	-12.788%	4	168	-24.748%
2025-03-11	14.7800	14.7800	14.7800	14.7800	-5.074%	1	167	-34.371%
2025-03-10	14.6900	15.5700	14.6900	15.5700	+14.233%	15	167	-37.701%
2025-03-07	13.4000	13.6300	13.4000	13.6300	+3.887%	26	178	-28.833%
2025-03-06	13.1200	13.1200	13.1200	13.1200	-5.612%	1	171	-26.067%
2025-03-03	13.0700	13.9500	13.0500	13.9000	+2.206%	46	171	-30.216%
2025-02-26	13.2500	13.6000	13.2500	13.6000	+3.108%	42	132	-28.676%
2025-02-25	13.6000	13.6000	13.1900	13.1900	+9.098%	35	96	-26.459%
2025-02-10	12.0900	12.0900	12.0900	12.0900	-2.579%	50	73	-19.768%
2025-02-03	12.4100	12.4100	12.4100	12.4100	+6.983%	1	24	-21.837%
2025-01-31	11.6000	11.6000	11.6000	11.6000	-12.121%	2	25	-16.379%
2025-01-15	13.2000	13.2000	13.2000	13.2000	-7.692%	1	25	-26.515%
2025-01-10	14.3000	14.3000	14.3000	14.3000	-6.536%	4	26	-32.168%
2024-12-30	15.3000	15.3000	15.3000	15.3000	+4.938%	1	25	-36.601%
2024-12-20	14.5800	14.5800	14.5800	14.5800	-0.069%	2	24	-33.471%
2024-12-19	14.3700	14.5900	14.3000	14.5900	+5.343%	4	22	-33.516%
2024-12-18	13.8500	13.8500	13.8500	13.8500	-4.483%	2	18	-29.964%
2024-12-03	14.5000	14.5000	14.5000	14.5000	-5.229%	1	18	-33.103%
2024-12-02	15.3000	15.3000	15.3000	15.3000	-1.923%	4	18	-36.601%
2024-11-29	15.7000	15.7000	15.6000	15.6000	-9.513%	6	14	-37.821%
2024-11-25	17.2400	17.2400	17.2400	17.2400	+5.767%	10	11	-43.735%
2024-11-20	16.3000	16.3000	16.3000	16.3000	0.000%	1	1	-40.491%

.dark-mode .GZ9HGz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GZ9HGz{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P49IBIT Jan 15 2027 49.00 Put (IBIT270115P00049000)option OPRA

IBIT20270115P49
IBIT Jan 15 2027 49.00 Put (IBIT270115P00049000)
option OPRA