Dark

IBIT20270115P50
IBIT Jan 15 2027 50.00 Put (IBIT270115P00050000)
option OPRA

EOD

Jul 1, 2026

16.13-4.838%(-0.82)796

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.3500	16.4500	16.0500	16.1300	-4.838%	796	16,623	0.000%
2026-06-30	16.9600	17.2900	16.7500	16.9500	+1.741%	48	16,973	-4.838%
2026-06-29	16.5000	16.7300	16.4300	16.6600	+1.338%	57	16,989	-3.181%
2026-06-26	16.8900	16.8900	16.0000	16.4400	-1.261%	72	17,018	-1.886%
2026-06-25	15.7200	17.0500	15.7200	16.6500	+1.835%	158	17,059	-3.123%
2026-06-24	15.5200	16.7500	15.5200	16.3500	+9.073%	69	17,068	-1.346%
2026-06-23	14.9500	15.0500	14.8500	14.9900	+7.455%	27	17,112	+7.605%
2026-06-22	13.9500	13.9500	13.9500	13.9500	-6.061%	10	17,103	+15.627%
2026-06-18	14.1500	15.1000	14.1500	14.8500	+4.947%	77	17,054	+8.620%
2026-06-17	13.7500	14.1500	13.6500	14.1500	+5.204%	27	17,054	+13.993%
2026-06-16	13.4400	13.4500	13.4400	13.4500	+3.065%	3	17,054	+19.926%
2026-06-15	13.2600	13.2600	13.0500	13.0500	-12.121%	12	17,053	+23.602%
2026-06-12	14.8500	14.8500	14.8500	14.8500	+2.343%	1	17,057	+8.620%
2026-06-11	15.0500	15.0500	14.5100	14.5100	-6.266%	16	17,057	+11.165%
2026-06-10	15.4900	15.6000	15.4000	15.4800	-0.896%	102	17,067	+4.199%
2026-06-09	15.4000	16.0000	15.4000	15.6200	+5.541%	41	17,180	+3.265%
2026-06-08	14.5000	14.8300	14.5000	14.8000	-12.684%	60	17,186	+8.986%
2026-06-05	15.4400	16.9500	15.4400	16.9500	+15.700%	142	17,186	-4.838%
2026-06-04	14.6200	15.0000	14.5300	14.6500	+5.396%	52	17,206	+10.102%
2026-06-03	13.2000	13.9000	13.1500	13.9000	+5.623%	24	17,189	+16.043%
2026-06-02	12.5200	13.1600	12.5200	13.1600	+18.559%	79	17,192	+22.568%
2026-06-01	10.8500	11.5500	10.8500	11.1000	+5.714%	21	17,201	+45.315%
2026-05-29	10.8000	10.8000	10.3000	10.5000	0.000%	517	17,199	+53.619%
2026-05-28	10.6000	10.8000	10.5000	10.5000	+5.528%	616	17,376	+53.619%
2026-05-27	9.8000	10.0100	9.8000	9.9500	+5.403%	12	17,677	+62.111%
2026-05-26	8.9600	9.4400	8.9200	9.4400	-1.152%	69	17,695	+70.869%
2026-05-22	9.4000	9.5500	9.3500	9.5500	+1.058%	78	17,703	+68.901%
2026-05-21	9.5000	9.5000	9.4500	9.4500	+1.722%	3	17,667	+70.688%
2026-05-20	9.2900	9.2900	9.2900	9.2900	-4.325%	30	17,667	+73.628%
2026-05-19	9.7100	9.7100	9.7100	9.7100	+1.146%	1	17,689	+66.117%
2026-05-18	9.5500	9.9500	9.5500	9.6000	+7.263%	26	17,689	+68.021%
2026-05-15	9.0000	9.1700	8.9500	8.9500	+7.831%	66	17,689	+80.223%
2026-05-14	8.8000	8.8000	8.3000	8.3000	-6.951%	31	17,742	+94.337%
2026-05-13	8.7500	9.1000	8.7500	8.9200	+1.943%	25	17,733	+80.830%
2026-05-12	8.5800	8.7500	8.5800	8.7500	+6.707%	33	17,733	+84.343%
2026-05-11	8.5700	8.5700	8.2000	8.2000	-6.499%	53	17,733	+96.707%
2026-05-08	8.8800	8.8800	8.7500	8.7700	+0.573%	4	17,719	+83.922%
2026-05-07	8.8000	8.8000	8.7200	8.7200	+1.988%	6	17,721	+84.977%
2026-05-06	8.5000	8.5500	8.5000	8.5500	+0.588%	2	17,722	+88.655%
2026-05-05	8.5000	8.6900	8.5000	8.5000	-4.171%	101	17,722	+89.765%
2026-05-04	9.1900	9.1900	8.7500	8.8700	-4.624%	67	17,739	+81.849%
2026-05-01	9.2000	9.3000	9.2000	9.3000	-7.000%	66	17,725	+73.441%
2026-04-30	9.9000	10.0000	9.9000	10.0000	-2.439%	101	17,725	+61.300%
2026-04-29	9.9000	10.3600	9.9000	10.2500	+1.687%	209	17,739	+57.366%
2026-04-28	10.0500	10.3000	10.0500	10.0800	+0.499%	25	17,639	+60.020%
2026-04-27	9.6500	10.0300	9.6500	10.0300	+3.938%	24	17,657	+60.818%
2026-04-24	9.7300	9.7300	9.6500	9.6500	-3.500%	12	17,670	+67.150%
2026-04-23	9.8500	10.0000	9.8400	10.0000	+5.597%	102	17,681	+61.300%
2026-04-22	9.5500	9.5500	9.4000	9.4700	-9.378%	114	17,698	+70.327%
2026-04-21	10.4500	10.4500	10.4500	10.4500	+0.966%	1	17,644	+54.354%
2026-04-20	10.6000	10.6100	10.3000	10.3500	+3.500%	23	17,644	+55.845%
2026-04-17	10.1000	10.1000	9.8000	10.0000	-6.977%	94	17,659	+61.300%
2026-04-16	10.9200	10.9200	10.7500	10.7500	-3.587%	7	17,620	+50.047%
2026-04-15	11.1500	11.1500	11.1500	11.1500	+0.632%	4	17,615	+44.664%
2026-04-14	10.7700	11.1500	10.6400	11.0800	-4.893%	53	17,611	+45.578%
2026-04-13	11.7500	11.7500	11.6500	11.6500	+0.779%	8	17,600	+38.455%
2026-04-10	11.7000	11.7000	11.5500	11.5600	-3.425%	30	17,594	+39.533%
2026-04-09	11.9000	11.9700	11.9000	11.9700	-3.234%	25	17,580	+34.754%
2026-04-08	12.4000	12.5000	12.1500	12.3700	-8.708%	138	17,560	+30.396%
2026-04-07	13.8500	13.8500	13.5500	13.5500	+3.277%	23	17,531	+19.041%
2026-04-06	13.2200	13.2200	13.1200	13.1200	-8.889%	19	17,530	+22.942%
2026-04-02	14.4000	14.4500	14.3200	14.4000	+3.374%	8	17,541	+12.014%
2026-04-01	13.6600	13.9500	13.6600	13.9300	-1.206%	123	17,541	+15.793%
2026-03-31	14.1200	14.1200	14.1000	14.1000	-0.914%	4	17,441	+14.397%
2026-03-30	14.3400	14.3400	14.2300	14.2300	-4.625%	3	17,445	+13.352%
2026-03-27	14.9500	15.1300	14.9200	14.9200	+7.726%	35	17,444	+8.110%
2026-03-26	13.5200	13.8500	13.5200	13.8500	+8.203%	28	17,458	+16.462%
2026-03-25	12.8000	12.8000	12.8000	12.8000	-5.674%	1	17,498	+26.016%
2026-03-24	13.2000	13.5900	13.2000	13.5700	+3.588%	41	17,498	+18.865%
2026-03-23	13.2500	13.2500	12.9800	13.1000	-4.380%	215	17,529	+23.130%
2026-03-20	13.5000	13.7000	13.5000	13.7000	-1.083%	44	17,704	+17.737%
2026-03-19	13.8800	13.9000	13.7000	13.8500	+6.538%	82	17,745	+16.462%
2026-03-18	12.7000	13.0000	12.7000	13.0000	+8.969%	7	17,777	+24.077%
2026-03-17	12.2700	12.2700	11.9300	11.9300	-2.213%	10	17,776	+35.205%
2026-03-16	12.1500	12.4400	12.1200	12.2000	-7.576%	72	17,775	+32.213%
2026-03-13	12.5300	13.2000	12.3000	13.2000	-1.786%	83	17,770	+22.197%
2026-03-12	13.3500	13.4600	13.3500	13.4400	+1.281%	130	17,697	+20.015%
2026-03-11	13.4300	13.7500	13.2700	13.2700	-2.066%	143	17,787	+21.552%
2026-03-10	13.3600	13.5500	13.3600	13.5500	-4.577%	14	17,735	+19.041%
2026-03-09	14.1200	14.2300	14.0600	14.2000	-0.907%	6	17,735	+13.592%
2026-03-06	14.2900	14.3300	14.1500	14.3300	+6.543%	42	17,740	+12.561%
2026-03-05	13.1400	13.4500	13.1400	13.4500	+7.514%	38	17,709	+19.926%
2026-03-04	12.9200	12.9700	12.4100	12.5100	-13.125%	73	17,711	+28.937%
2026-03-03	14.8200	14.8500	14.0000	14.4000	+4.121%	23	17,701	+12.014%
2026-03-02	14.5500	14.5500	13.5000	13.8300	-8.953%	18	17,692	+16.631%
2026-02-27	14.6500	15.1900	14.6500	15.1900	+4.041%	65	17,692	+6.188%
2026-02-26	14.5500	14.6000	14.3600	14.6000	+6.105%	13	17,693	+10.479%
2026-02-25	14.7000	14.7000	13.7600	13.7600	-13.350%	24	17,685	+17.224%
2026-02-24	16.0500	16.1100	15.8700	15.8800	+1.146%	9	17,685	+1.574%
2026-02-23	14.8700	15.7000	14.8700	15.7000	+9.944%	333	17,685	+2.739%
2026-02-20	14.4200	14.4200	14.2300	14.2800	-2.857%	41	17,972	+12.955%
2026-02-19	14.8900	14.9200	14.6500	14.7000	-2.000%	16	17,988	+9.728%
2026-02-18	15.0000	15.0000	15.0000	15.0000	+3.591%	1	17,992	+7.533%
2026-02-17	14.2800	14.6000	14.2800	14.4800	+2.332%	53	17,992	+11.395%
2026-02-13	14.4500	14.4500	13.9400	14.1500	-7.818%	36	17,988	+13.993%
2026-02-12	14.5500	15.4600	14.5500	15.3500	+4.280%	44	17,988	+5.081%
2026-02-11	15.3000	15.3000	14.7100	14.7200	+2.865%	39	18,001	+9.579%
2026-02-10	14.1400	14.4800	13.9000	14.3100	+5.843%	119	17,996	+12.718%
2026-02-09	14.0200	14.1500	13.5200	13.5200	-2.029%	42	17,886	+19.305%
2026-02-06	15.0300	15.0300	13.5800	13.8000	-16.364%	331	17,864	+16.884%
2026-02-05	14.1000	17.2000	13.7200	16.5000	+28.405%	438	17,900	-2.242%
2026-02-04	12.3800	13.3100	12.3800	12.8500	+7.983%	132	17,873	+25.525%
2026-02-03	11.4000	12.9500	11.3000	11.9000	+5.496%	96	17,819	+35.546%
2026-02-02	11.1600	11.3600	10.9300	11.2800	+16.169%	183	17,842	+42.996%
2026-01-30	9.8000	10.1500	9.6000	9.7100	+0.726%	166	17,977	+66.117%
2026-01-29	8.6500	9.8000	8.6300	9.6400	+14.762%	61	17,994	+67.324%
2026-01-28	8.2000	8.4500	8.2000	8.4000	+1.327%	71	18,009	+92.024%
2026-01-27	8.5000	8.6400	8.2900	8.2900	-3.041%	50	17,997	+94.572%
2026-01-26	8.4500	8.6500	8.3500	8.5500	+4.268%	96	17,985	+88.655%
2026-01-23	8.0800	8.2000	7.8500	8.2000	+1.235%	45	17,954	+96.707%
2026-01-22	8.2000	8.3000	8.1000	8.1000	-0.613%	32	17,937	+99.136%
2026-01-21	8.3500	8.6500	8.0000	8.1500	-1.092%	65	17,921	+97.914%
2026-01-20	7.7500	8.3000	7.7500	8.2400	+16.056%	111	17,906	+95.752%
2026-01-16	7.1300	7.3000	7.1000	7.1000	-1.389%	83	17,914	+127.183%
2026-01-15	7.1000	7.2000	6.8700	7.2000	+4.651%	101	17,914	+124.028%
2026-01-14	7.1000	7.1000	6.8400	6.8800	-5.103%	104	17,926	+134.448%
2026-01-13	7.6000	7.6500	7.2500	7.2500	-7.643%	890	17,862	+122.483%
2026-01-12	8.1200	8.1200	7.8000	7.8500	-4.268%	55	17,105	+105.478%
2026-01-09	8.3000	8.3000	8.0000	8.2000	-0.966%	736	17,086	+96.707%
2026-01-08	8.5400	8.5400	8.1600	8.2800	+0.364%	242	16,409	+94.807%
2026-01-07	8.1000	8.3000	8.1000	8.2500	+3.774%	1,527	16,347	+95.515%
2026-01-06	7.6900	8.1300	7.6900	7.9500	+3.247%	63	15,594	+102.893%
2026-01-05	7.8500	7.9500	7.5800	7.7000	-8.333%	956	15,586	+109.481%
2026-01-02	8.5500	8.5500	8.2500	8.4000	-6.874%	28	14,866	+92.024%
2025-12-31	8.8500	9.0500	8.8500	9.0200	+1.577%	2,862	13,902	+78.825%
2025-12-30	9.0000	9.0000	8.6500	8.8800	-2.845%	726	13,902	+81.644%
2025-12-29	9.1500	9.2500	9.0500	9.1400	-1.189%	1,138	13,235	+76.477%
2025-12-26	8.9200	9.4000	8.9200	9.2500	0.000%	375	12,521	+74.378%
2025-12-24	9.3500	9.4100	9.2500	9.2500	+1.093%	963	11,790	+74.378%
2025-12-23	9.4500	9.4900	9.1500	9.1500	+0.549%	32	11,790	+76.284%
2025-12-22	8.8900	9.2400	8.7900	9.1000	-2.570%	1,166	11,775	+77.253%
2025-12-19	9.4600	9.5800	9.1000	9.3400	-5.370%	125	10,762	+72.698%
2025-12-18	9.2600	9.9500	9.1500	9.8700	-0.303%	41	10,704	+63.425%
2025-12-17	9.5300	10.0000	9.0500	9.9000	+4.101%	16	10,683	+62.929%
2025-12-16	9.5300	9.6800	9.4500	9.5100	-4.900%	218	10,681	+69.611%
2025-12-15	9.1500	10.0000	9.1500	10.0000	+11.732%	404	10,606	+61.300%
2025-12-12	8.8000	9.1000	8.6500	8.9500	+1.589%	76	10,447	+80.223%
2025-12-11	9.1000	9.3000	8.8100	8.8100	+4.014%	105	10,435	+83.087%
2025-12-10	8.7000	8.9000	8.4700	8.4700	-2.644%	22	10,429	+90.437%
2025-12-09	9.2000	9.2000	8.4700	8.7000	-5.022%	40	10,409	+85.402%
2025-12-08	9.3500	9.3500	9.1600	9.1600	-3.477%	49	10,377	+76.092%
2025-12-05	9.1000	9.5300	9.0500	9.4900	+6.390%	104	10,382	+69.968%
2025-12-04	8.9000	9.2500	8.9000	8.9200	+1.019%	54	10,350	+80.830%
2025-12-03	9.1100	9.1100	8.8000	8.8300	-5.662%	198	10,346	+82.673%
2025-12-02	9.8000	9.8000	9.1300	9.3600	-11.698%	805	10,349	+72.329%
2025-12-01	10.2800	10.7100	10.2800	10.6000	+12.766%	145	10,345	+52.170%
2025-11-28	9.0500	9.4000	9.0400	9.4000	-3.093%	20	10,227	+71.596%
2025-11-26	10.3900	10.3900	9.6000	9.7000	-6.820%	32	10,219	+66.289%
2025-11-25	10.4100	10.5800	10.2600	10.4100	+5.045%	20	10,219	+54.947%
2025-11-24	10.7100	10.7100	9.9100	9.9100	-10.479%	110	10,221	+62.765%
2025-11-21	11.1700	11.6500	10.8500	11.0700	+5.328%	230	10,194	+45.709%
2025-11-20	9.5200	10.6200	9.5200	10.5100	+6.162%	348	10,241	+53.473%
2025-11-19	9.4400	10.1500	9.2500	9.9000	+8.911%	450	10,236	+62.929%
2025-11-18	9.3500	9.5500	8.9500	9.0900	-2.572%	280	10,159	+77.448%
2025-11-17	8.8500	9.5000	8.5500	9.3300	+5.663%	192	10,038	+72.883%
2025-11-14	8.7000	8.8300	8.4200	8.8300	+7.814%	1,267	9,917	+82.673%
2025-11-13	7.5000	8.2000	7.4900	8.1900	+4.866%	1,945	9,133	+96.947%
2025-11-12	7.2000	7.8100	7.2000	7.8100	+3.581%	31	8,578	+106.530%
2025-11-11	7.3000	7.5400	7.3000	7.5400	+5.602%	203	8,574	+113.926%
2025-11-10	7.1000	7.2000	7.1000	7.1400	-4.800%	1,023	8,375	+125.910%
2025-11-07	8.0500	8.0500	7.5000	7.5000	-3.846%	447	7,370	+115.067%
2025-11-06	7.5800	7.8000	7.5800	7.8000	+5.978%	93	7,407	+106.795%
2025-11-05	7.5600	7.5700	7.2900	7.3600	-7.421%	300	7,400	+119.158%
2025-11-04	7.4800	7.9900	7.0500	7.9500	+15.217%	1,468	7,411	+102.893%
2025-11-03	6.8500	7.2000	6.8500	6.9000	+2.985%	181	6,728	+133.768%
2025-10-31	6.6800	6.9000	6.6800	6.7000	-5.634%	129	6,728	+140.746%
2025-10-30	6.9800	7.1100	6.9500	7.1000	+4.874%	4,028	6,721	+127.183%
2025-10-29	6.7500	6.8500	6.7500	6.7700	+5.781%	130	6,943	+138.257%
2025-10-28	6.4000	6.4000	6.4000	6.4000	-2.141%	2,000	6,943	+152.031%
2025-10-27	6.7000	6.7000	6.5000	6.5400	-9.167%	5,958	3,427	+146.636%
2025-10-24	7.6000	7.6000	7.2000	7.2000	-7.692%	218	3,427	+124.028%
2025-10-23	7.9400	7.9500	7.6500	7.8000	-3.585%	224	3,366	+106.795%
2025-10-22	8.1000	8.1500	8.0000	8.0900	+7.867%	170	3,413	+99.382%
2025-10-21	7.7800	7.8000	7.3500	7.5000	-0.794%	1,087	3,307	+115.067%
2025-10-20	7.5200	7.7000	7.5200	7.5600	-8.364%	243	3,191	+113.360%
2025-10-17	8.3500	8.6100	8.2000	8.2500	+2.104%	223	3,129	+95.515%
2025-10-16	7.4500	8.1000	7.4000	8.0800	+9.932%	217	3,294	+99.629%
2025-10-15	7.4000	7.4700	7.3500	7.3500	+0.962%	785	3,172	+119.456%
2025-10-14	7.5300	7.5300	7.2800	7.2800	+5.507%	49	3,711	+121.566%
2025-10-13	6.8600	7.0000	6.8600	6.9000	+1.920%	1,032	3,683	+133.768%
2025-10-10	6.0000	6.8500	6.0000	6.7700	+10.984%	300	3,980	+138.257%
2025-10-09	6.0500	6.1000	5.9900	6.1000	+2.521%	215	4,056	+164.426%
2025-10-08	5.9500	5.9500	5.9500	5.9500	-2.138%	3	3,859	+171.092%
2025-10-07	5.5000	6.0800	5.5000	6.0800	+10.747%	239	3,725	+165.296%
2025-10-06	5.2500	5.4900	5.2500	5.4900	-1.081%	110	3,725	+193.807%
2025-10-03	5.5000	5.5500	5.3500	5.5500	+0.909%	153	3,709	+190.631%
2025-10-02	5.5400	5.5400	5.5000	5.5000	-4.348%	37	3,702	+193.273%
2025-10-01	5.8000	5.8000	5.7400	5.7500	-5.738%	77	3,697	+180.522%
2025-09-30	6.0500	6.1000	6.0000	6.1000	+1.667%	6	3,689	+164.426%
2025-09-29	6.0500	6.0500	6.0000	6.0000	-8.676%	3	3,687	+168.833%
2025-09-26	6.6000	6.6100	6.4000	6.5700	-1.203%	131	3,688	+145.510%
2025-09-25	6.2000	6.6500	6.2000	6.6500	+11.765%	69	3,659	+142.556%
2025-09-24	6.0300	6.0300	5.9500	5.9500	-3.409%	9	3,593	+171.092%
2025-09-23	6.0500	6.2000	5.9800	6.1600	+0.326%	164	3,590	+161.851%
2025-09-22	6.0000	6.2000	6.0000	6.1400	+6.969%	14	3,453	+162.704%
2025-09-19	5.7300	5.7500	5.7000	5.7400	+6.296%	66	3,450	+181.010%
2025-09-18	5.4500	5.4500	5.4000	5.4000	-3.571%	25	3,450	+198.704%
2025-09-16	5.6000	5.6000	5.6000	5.6000	-3.448%	1	3,454	+188.036%
2025-09-15	5.8000	5.8000	5.7500	5.8000	+1.045%	26	3,455	+178.103%
2025-09-12	5.7400	5.7400	5.7400	5.7400	-1.034%	1	3,435	+181.010%
2025-09-11	5.8400	5.9000	5.8000	5.8000	-3.333%	10	3,434	+178.103%
2025-09-10	5.9900	6.0000	5.9900	6.0000	-4.762%	2	3,437	+168.833%
2025-09-09	6.2000	6.3000	6.2000	6.3000	+2.439%	8	3,436	+156.032%
2025-09-08	6.1500	6.1500	6.1500	6.1500	-1.284%	1	3,430	+162.276%
2025-09-05	6.1500	6.3500	6.1500	6.2300	-4.154%	14	3,429	+158.909%
2025-09-04	6.3700	6.5500	6.3700	6.5000	+4.502%	17	3,430	+148.154%
2025-09-03	6.3300	6.3300	6.2100	6.2200	-2.813%	7	3,421	+159.325%
2025-09-02	6.5500	6.5700	6.4000	6.4000	-4.903%	58	3,418	+152.031%
2025-08-29	6.6800	6.7900	6.6800	6.7300	+5.984%	118	3,307	+139.673%
2025-08-28	6.2500	6.3500	6.2300	6.3500	-0.157%	13	3,307	+154.016%
2025-08-27	6.3600	6.3600	6.3600	6.3600	-5.075%	2	3,302	+153.616%
2025-08-26	6.8300	6.8300	6.7000	6.7000	-0.446%	11	3,304	+140.746%
2025-08-25	6.7000	6.7700	6.5000	6.7300	+13.109%	167	3,303	+139.673%
2025-08-22	6.6300	6.6300	5.9500	5.9500	-9.160%	180	3,191	+171.092%
2025-08-21	6.5400	6.5500	6.5400	6.5500	+3.150%	3	3,114	+146.260%
2025-08-20	6.5300	6.5300	6.3500	6.3500	-4.223%	6	3,111	+154.016%
2025-08-19	6.4000	6.6300	6.4000	6.6300	+8.689%	115	3,113	+143.288%
2025-08-18	6.3000	6.3000	6.0500	6.1000	+1.667%	143	3,012	+164.426%
2025-08-15	6.0100	6.0100	6.0000	6.0000	-0.166%	24	2,924	+168.833%
2025-08-14	6.0500	6.1000	5.9500	6.0100	+10.275%	276	2,930	+168.386%
2025-08-13	5.6500	5.6500	5.4200	5.4500	-3.540%	67	2,771	+195.963%
2025-08-12	5.6500	5.7400	5.6500	5.6500	0.000%	11	2,823	+185.487%
2025-08-11	5.5100	5.6500	5.5100	5.6500	-3.419%	208	2,824	+185.487%
2025-08-08	5.7700	5.8500	5.7700	5.8500	+0.862%	15	2,766	+175.726%
2025-08-07	5.8000	5.8000	5.8000	5.8000	-2.521%	3	2,778	+178.103%
2025-08-06	5.9500	5.9500	5.9500	5.9500	-7.031%	1	2,772	+171.092%
2025-08-05	6.3700	6.4000	6.2500	6.4000	+3.226%	62	2,772	+152.031%
2025-08-04	6.3500	6.3500	6.1800	6.2000	-4.615%	838	2,764	+160.161%
2025-08-01	6.3000	6.5500	6.2000	6.5000	+9.612%	23	2,034	+148.154%
2025-07-31	5.8500	5.9300	5.8000	5.9300	-2.145%	14	2,036	+172.007%
2025-07-30	5.9000	6.0600	5.9000	6.0600	+1.849%	11	2,035	+166.172%
2025-07-29	5.9500	5.9500	5.9500	5.9500	-1.653%	3	2,034	+171.092%
2025-07-28	6.0500	6.1000	6.0000	6.0500	-2.733%	16	2,036	+166.612%
2025-07-25	6.3000	6.4000	6.2200	6.2200	+5.424%	7	2,035	+159.325%
2025-07-24	5.8900	5.9000	5.8900	5.9000	-2.801%	50	2,031	+173.390%
2025-07-23	6.1200	6.1200	6.0600	6.0700	+2.361%	13	2,081	+165.733%
2025-07-22	6.0000	6.0800	5.9000	5.9300	-4.509%	228	2,074	+172.007%
2025-07-21	5.9500	6.2100	5.9500	6.2100	+3.500%	213	1,880	+159.742%
2025-07-18	5.8500	6.0100	5.8500	6.0000	+4.167%	22	1,670	+168.833%
2025-07-17	6.0500	6.0500	5.7600	5.7600	-3.193%	37	1,662	+180.035%
2025-07-16	5.9000	5.9500	5.8500	5.9500	-1.490%	29	1,653	+171.092%
2025-07-15	6.1800	6.1800	5.9000	6.0400	+5.965%	66	1,644	+167.053%
2025-07-14	6.0000	6.0000	5.7000	5.7000	-8.360%	160	1,582	+182.982%
2025-07-11	6.3500	6.3500	6.2200	6.2200	-8.529%	661	1,590	+159.325%
2025-07-10	6.9500	7.0000	6.7200	6.8000	-3.409%	358	1,491	+137.206%
2025-07-09	7.0400	7.0400	7.0400	7.0400	-2.222%	6	1,446	+129.119%
2025-07-08	7.2700	7.2700	7.1500	7.2000	-3.614%	17	1,440	+124.028%
2025-07-07	7.4700	7.4700	7.4700	7.4700	-1.581%	5	1,446	+115.930%
2025-07-03	7.6000	7.6000	7.5000	7.5900	-0.784%	10	1,437	+112.516%
2025-07-02	7.6500	7.6500	7.6500	7.6500	-2.299%	26	1,437	+110.850%
2025-07-01	7.8300	7.8300	7.8200	7.8300	+0.128%	12	1,463	+106.003%
2025-06-30	7.8500	7.9400	7.8200	7.8200	-3.218%	12	1,463	+106.266%
2025-06-27	8.0800	8.0800	8.0800	8.0800	+1.635%	3	1,460	+99.629%
2025-06-26	7.9100	8.0400	7.9100	7.9500	-1.365%	9	1,457	+102.893%
2025-06-25	8.1200	8.1200	8.0000	8.0600	-3.008%	26	1,456	+100.124%
2025-06-24	8.5600	8.5600	8.3100	8.3100	-6.102%	9	1,436	+94.103%
2025-06-23	8.9800	8.9800	8.7700	8.8500	+3.630%	6	1,437	+82.260%
2025-06-20	8.4700	8.5400	8.4700	8.5400	-2.400%	6	1,437	+88.876%
2025-06-18	8.9000	9.0000	8.7500	8.7500	-1.685%	23	1,448	+84.343%
2025-06-17	8.9000	9.0000	8.9000	8.9000	+6.715%	34	1,448	+81.236%
2025-06-16	8.4500	8.4500	8.3400	8.3400	-6.816%	17	1,447	+93.405%
2025-06-13	9.0000	9.0000	8.9300	8.9500	+4.924%	14	1,457	+80.223%
2025-06-12	8.7000	8.7000	8.5300	8.5300	+0.947%	7	1,458	+89.097%
2025-06-11	8.3000	8.4500	8.3000	8.4500	-1.170%	2	1,458	+90.888%
2025-06-10	8.5500	8.5500	8.5500	8.5500	+0.588%	1	1,458	+88.655%
2025-06-09	8.6200	8.6200	8.5000	8.5000	-6.900%	9	1,458	+89.765%
2025-06-06	9.1300	9.1300	9.1300	9.1300	+1.784%	2	1,457	+76.670%
2025-06-03	9.0400	9.0400	8.9500	8.9700	-3.548%	14	1,458	+79.822%
2025-06-02	9.5100	9.5100	9.3000	9.3000	-1.587%	5	1,468	+73.441%
2025-05-30	9.5000	9.5000	9.4500	9.4500	+1.942%	12	1,469	+70.688%
2025-05-29	9.2700	9.2700	9.2700	9.2700	-0.323%	10	1,469	+74.002%
2025-05-28	9.2000	9.3000	9.2000	9.3000	+3.333%	31	1,469	+73.441%
2025-05-27	9.0500	9.1500	9.0000	9.0000	-3.226%	27	1,470	+79.222%
2025-05-23	9.2000	9.3000	9.1500	9.3000	+4.260%	182	1,472	+73.441%
2025-05-22	8.9000	8.9500	8.8700	8.9200	-1.654%	63	1,472	+80.830%
2025-05-21	9.3200	9.3200	9.0200	9.0700	-1.520%	7	1,468	+77.839%
2025-05-20	9.4500	9.4500	9.2100	9.2100	-3.053%	4	1,470	+75.136%
2025-05-19	9.8500	9.8500	9.5000	9.5000	-2.062%	48	1,473	+69.789%
2025-05-16	9.7500	9.8000	9.6700	9.7000	-1.121%	32	1,486	+66.289%
2025-05-15	9.9500	10.2000	9.8100	9.8100	-0.909%	1,155	1,493	+64.424%
2025-05-14	9.9000	10.0500	9.9000	9.9000	+0.610%	234	1,046	+62.929%
2025-05-13	9.9300	9.9500	9.8000	9.8400	-4.000%	69	1,099	+63.923%
2025-05-12	10.0000	10.3000	9.9300	10.2500	+0.985%	76	1,103	+57.366%
2025-05-09	10.4500	10.4500	10.1000	10.1500	-2.871%	10	1,045	+58.916%
2025-05-08	10.7400	10.7500	10.4500	10.4500	-6.696%	94	1,047	+54.354%
2025-05-07	11.2000	11.2000	11.2000	11.2000	-3.614%	2	1,001	+44.018%
2025-05-06	11.8400	11.8400	11.6200	11.6200	-1.858%	15	1,001	+38.812%
2025-05-05	11.8500	11.8500	11.8400	11.8400	+3.860%	13	994	+36.233%
2025-05-02	11.4700	11.4700	11.4000	11.4000	-1.127%	50	986	+41.491%
2025-05-01	11.8500	11.8500	11.5000	11.5300	-4.474%	130	962	+39.896%
2025-04-30	12.0700	12.0700	12.0700	12.0700	+0.500%	1	972	+33.637%
2025-04-29	12.0600	12.0600	12.0000	12.0100	-1.557%	3	972	+34.305%
2025-04-28	12.2000	12.2000	12.2000	12.2000	+2.178%	1	969	+32.213%
2025-04-25	12.0500	12.0500	11.9200	11.9400	-2.531%	62	969	+35.092%
2025-04-24	12.1500	12.2500	12.1500	12.2500	+0.823%	38	968	+31.673%
2025-04-23	12.2200	12.2200	12.1000	12.1500	-3.571%	22	967	+32.757%
2025-04-22	12.6500	12.9000	12.6000	12.6000	-5.900%	64	967	+28.016%
2025-04-21	13.2500	13.3900	13.2500	13.3900	-3.669%	2	950	+20.463%
2025-04-15	13.6700	13.9000	13.6700	13.9000	-0.714%	6	950	+16.043%
2025-04-14	13.9200	14.0000	13.8500	14.0000	-2.439%	32	945	+15.214%
2025-04-11	14.3500	14.3500	14.3500	14.3500	-4.651%	2	926	+12.404%
2025-04-10	15.2500	15.2500	15.0500	15.0500	-4.140%	6	926	+7.176%
2025-04-09	15.9000	15.9000	15.6500	15.7000	+0.641%	6	926	+2.739%
2025-04-08	15.1000	15.6000	15.1000	15.6000	-0.952%	5	930	+3.397%
2025-04-07	15.6500	15.7500	15.1500	15.7500	+9.756%	45	935	+2.413%
2025-04-04	14.6500	14.6500	14.3500	14.3500	+5.128%	46	925	+12.404%
2025-04-02	13.5700	13.6500	13.5700	13.6500	-1.586%	3	926	+18.168%
2025-04-01	13.8700	13.8700	13.8700	13.8700	-2.186%	1	924	+16.294%
2025-03-28	14.2000	14.2000	14.1800	14.1800	+5.349%	28	923	+13.752%
2025-03-27	13.5200	13.5200	13.4600	13.4600	-0.664%	10	935	+19.837%
2025-03-26	13.3400	13.5500	13.3400	13.5500	+1.880%	2	940	+19.041%
2025-03-25	13.5400	13.5400	13.3000	13.3000	-0.746%	17	940	+21.278%
2025-03-24	13.7000	13.7000	13.3500	13.4000	-5.965%	53	940	+20.373%
2025-03-20	14.2500	14.2500	14.2500	14.2500	-1.179%	1	905	+13.193%
2025-03-19	14.3500	14.4200	14.3500	14.4200	-4.059%	15	905	+11.859%
2025-03-18	15.0300	15.0300	15.0300	15.0300	+2.594%	1	893	+7.319%
2025-03-17	14.6500	14.6500	14.6500	14.6500	+0.965%	4	892	+10.102%
2025-03-14	14.5000	14.5100	14.5000	14.5100	-5.534%	4	892	+11.165%
2025-03-13	15.1000	15.3600	15.1000	15.3600	+1.386%	2	891	+5.013%
2025-03-12	14.9000	15.1500	14.9000	15.1500	-2.005%	3	891	+6.469%
2025-03-11	15.4700	15.6000	15.4600	15.4600	-3.676%	9	889	+4.334%
2025-03-10	15.2500	16.2100	15.1500	16.0500	+10.309%	109	894	+0.498%
2025-03-07	13.7000	14.5500	13.7000	14.5500	+4.301%	108	893	+10.859%
2025-03-06	13.9500	13.9500	13.9500	13.9500	+0.722%	1	854	+15.627%
2025-03-05	13.8000	13.8500	13.8000	13.8500	-1.843%	20	854	+16.462%
2025-03-04	15.1600	15.3100	14.1100	14.1100	-1.329%	37	869	+14.316%
2025-03-03	13.3900	14.3000	13.3900	14.3000	-3.378%	17	858	+12.797%
2025-02-28	15.3100	15.3800	14.8000	14.8000	0.000%	106	855	+8.986%
2025-02-26	14.0800	14.9000	13.6000	14.8000	+7.872%	29	829	+8.986%
2025-02-25	13.8400	14.4000	13.5000	13.7200	+8.202%	245	831	+17.566%
2025-02-24	12.6500	12.6800	12.6500	12.6800	+2.922%	8	736	+27.208%
2025-02-21	12.3300	12.3300	12.3200	12.3200	+2.581%	20	730	+30.925%
2025-02-20	12.1500	12.3000	12.0100	12.0100	-3.534%	38	740	+34.305%
2025-02-19	12.4500	12.4500	12.2800	12.4500	-2.886%	9	757	+29.558%
2025-02-18	11.9500	12.9600	11.9500	12.8200	+5.950%	50	752	+25.819%
2025-02-14	12.3000	12.3000	12.1000	12.1000	-1.626%	4	752	+33.306%
2025-02-13	12.4400	12.4400	12.3000	12.3000	+0.820%	6	752	+31.138%
2025-02-12	12.4800	12.5000	12.2000	12.2000	-3.633%	6	748	+32.213%
2025-02-11	12.4000	12.6600	12.4000	12.6600	+1.932%	209	748	+27.409%
2025-02-10	12.4200	12.4200	12.4200	12.4200	+0.648%	1	686	+29.871%
2025-02-07	12.2600	12.3400	12.0500	12.3400	-2.451%	18	686	+30.713%
2025-02-06	12.2500	12.7900	12.2500	12.6500	+0.958%	10	685	+27.510%
2025-02-05	12.4700	12.5300	12.4700	12.5300	-1.261%	10	683	+28.731%
2025-02-04	12.3000	12.6900	12.3000	12.6900	-0.471%	75	673	+27.108%
2025-02-03	13.4500	13.4500	12.5000	12.7500	+3.659%	22	634	+26.510%
2025-01-31	11.5500	12.3000	11.5500	12.3000	+6.034%	30	629	+31.138%
2025-01-30	11.6000	11.6500	11.6000	11.6000	-1.778%	17	623	+39.052%
2025-01-29	12.3600	12.4300	11.8100	11.8100	-4.217%	59	623	+36.579%
2025-01-28	12.1700	12.3500	12.1700	12.3300	-1.043%	24	591	+30.819%
2025-01-27	12.5000	12.9400	12.4600	12.4600	+3.833%	44	578	+29.454%
2025-01-24	11.9100	12.0800	11.6500	12.0000	-3.614%	68	561	+34.417%
2025-01-23	12.4300	12.4500	12.2000	12.4500	-0.797%	45	564	+29.558%
2025-01-22	12.6100	12.7000	12.4400	12.5500	+3.292%	33	549	+28.526%
2025-01-21	12.7500	12.7500	11.9000	12.1500	-2.410%	62	551	+32.757%
2025-01-17	13.2000	13.2000	12.4500	12.4500	-6.532%	228	542	+29.558%
2025-01-16	13.9200	13.9200	13.2500	13.3200	+2.699%	195	542	+21.096%
2025-01-15	13.7000	13.7000	12.9600	12.9700	-8.662%	108	546	+24.364%
2025-01-14	14.6000	14.6000	14.1100	14.2000	-6.579%	63	444	+13.592%
2025-01-13	15.2000	15.2000	15.1700	15.2000	+2.564%	6	415	+6.118%
2025-01-10	14.8300	15.0300	14.5500	14.8200	+0.135%	34	409	+8.839%
2025-01-08	14.6500	14.8000	14.6500	14.8000	+2.069%	3	393	+8.986%
2025-01-07	14.3000	14.5500	14.3000	14.5000	+3.129%	47	393	+11.241%
2025-01-06	14.1000	14.2100	14.0600	14.0600	-2.699%	5	366	+14.723%
2025-01-03	14.8000	14.8000	14.4000	14.4500	-3.344%	118	364	+11.626%
2025-01-02	14.8500	14.9500	14.8500	14.9500	-2.922%	4	364	+7.893%
2024-12-31	15.4100	15.4100	15.0000	15.4000	-2.222%	16	348	+4.740%
2024-12-30	15.7000	15.7500	15.7000	15.7500	+0.962%	2	348	+2.413%
2024-12-27	15.6500	15.6500	15.5700	15.6000	+1.299%	10	347	+3.397%
2024-12-26	15.5100	15.5400	15.2600	15.4000	+0.654%	30	347	+4.740%
2024-12-24	15.7700	15.7700	15.3000	15.3000	-4.075%	16	308	+5.425%

.dark-mode .NNDKtq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NNDKtq{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P50IBIT Jan 15 2027 50.00 Put (IBIT270115P00050000)option OPRA

IBIT20270115P50
IBIT Jan 15 2027 50.00 Put (IBIT270115P00050000)
option OPRA