Dark

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

EOD

Aug 20, 2026

10.13-13.047%(-1.52)1,803

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.5500	10.5500	10.0800	10.1300	-13.047%	1,803	15,867	0.000%
2026-08-19	13.4200	13.4200	11.6500	11.6500	-13.704%	120	15,983	-13.047%
2026-08-18	13.6500	13.6500	13.4800	13.5000	-3.915%	109	16,095	-24.963%
2026-08-17	14.0300	14.0500	14.0300	14.0500	-2.768%	6	16,124	-27.900%
2026-08-14	14.6500	14.6800	14.3200	14.4500	+1.689%	28	16,124	-29.896%
2026-08-13	13.9500	14.4800	13.9500	14.2100	+0.070%	39	16,126	-28.712%
2026-08-12	14.1200	14.2400	14.1200	14.2000	+0.495%	55	16,136	-28.662%
2026-08-11	13.9500	14.1900	13.9500	14.1300	+1.436%	55	16,162	-28.309%
2026-08-10	13.6400	14.0100	13.6400	13.9300	+2.729%	61	16,180	-27.279%
2026-08-07	13.3000	13.5900	13.2500	13.5600	-0.441%	18	16,197	-25.295%
2026-08-05	13.7000	13.7000	13.6000	13.6200	-2.366%	19	16,203	-25.624%
2026-08-04	13.8500	13.9800	13.8500	13.9500	-0.499%	73	16,205	-27.384%
2026-08-03	14.8000	14.8000	14.0000	14.0200	-3.510%	114	16,243	-27.746%
2026-07-31	14.7200	14.7200	14.5300	14.5300	+7.391%	21	16,293	-30.282%
2026-07-30	13.4800	13.6000	13.4800	13.5300	-3.011%	58	16,284	-25.129%
2026-07-29	13.8900	14.0400	13.8900	13.9500	-0.499%	13	16,338	-27.384%
2026-07-28	14.4600	14.4600	13.9900	14.0200	+2.411%	23	16,340	-27.746%
2026-07-27	13.6900	13.6900	13.6900	13.6900	+1.033%	11	16,355	-26.004%
2026-07-23	13.5200	13.5500	13.4700	13.5500	+2.652%	14	16,355	-25.240%
2026-07-22	13.2000	13.2000	13.2000	13.2000	+3.125%	1	16,361	-23.258%
2026-07-21	12.7800	12.9000	12.7000	12.8000	-4.048%	12	16,360	-20.859%
2026-07-20	13.7200	13.7200	13.2300	13.3400	-4.029%	7	16,361	-24.063%
2026-07-17	14.8500	14.8500	13.8100	13.9000	-0.144%	13	16,361	-27.122%
2026-07-16	13.7000	13.9200	13.7000	13.9200	+3.111%	8	16,364	-27.227%
2026-07-15	13.5000	13.5000	13.5000	13.5000	-0.735%	1	16,361	-24.963%
2026-07-14	14.0500	14.0500	13.6000	13.6000	-10.112%	35	16,364	-25.515%
2026-07-13	14.9500	15.1700	14.9200	15.1300	+7.077%	10	16,397	-33.047%
2026-07-10	14.1300	14.1300	14.1300	14.1300	-2.686%	1	16,403	-28.309%
2026-07-09	14.7800	14.7800	14.5000	14.5200	-3.905%	5	16,403	-30.234%
2026-07-08	15.2000	15.3500	15.1100	15.1100	+6.035%	17	16,410	-32.958%
2026-07-07	14.6700	14.6700	14.2500	14.2500	0.000%	6	16,409	-28.912%
2026-07-06	15.2400	15.2400	14.2500	14.2500	-6.557%	202	16,409	-28.912%
2026-07-02	15.4500	15.4500	15.2500	15.2500	-5.456%	16	16,623	-33.574%
2026-07-01	16.3500	16.4500	16.0500	16.1300	-4.838%	796	16,623	-37.198%
2026-06-30	16.9600	17.2900	16.7500	16.9500	+1.741%	48	16,973	-40.236%
2026-06-29	16.5000	16.7300	16.4300	16.6600	+1.338%	57	16,989	-39.196%
2026-06-26	16.8900	16.8900	16.0000	16.4400	-1.261%	72	17,018	-38.382%
2026-06-25	15.7200	17.0500	15.7200	16.6500	+1.835%	158	17,059	-39.159%
2026-06-24	15.5200	16.7500	15.5200	16.3500	+9.073%	69	17,068	-38.043%
2026-06-23	14.9500	15.0500	14.8500	14.9900	+7.455%	27	17,112	-32.422%
2026-06-22	13.9500	13.9500	13.9500	13.9500	-6.061%	10	17,103	-27.384%
2026-06-18	14.1500	15.1000	14.1500	14.8500	+4.947%	77	17,054	-31.785%
2026-06-17	13.7500	14.1500	13.6500	14.1500	+5.204%	27	17,054	-28.410%
2026-06-16	13.4400	13.4500	13.4400	13.4500	+3.065%	3	17,054	-24.684%
2026-06-15	13.2600	13.2600	13.0500	13.0500	-12.121%	12	17,053	-22.375%
2026-06-12	14.8500	14.8500	14.8500	14.8500	+2.343%	1	17,057	-31.785%
2026-06-11	15.0500	15.0500	14.5100	14.5100	-6.266%	16	17,057	-30.186%
2026-06-10	15.4900	15.6000	15.4000	15.4800	-0.896%	102	17,067	-34.561%
2026-06-09	15.4000	16.0000	15.4000	15.6200	+5.541%	41	17,180	-35.147%
2026-06-08	14.5000	14.8300	14.5000	14.8000	-12.684%	60	17,186	-31.554%
2026-06-05	15.4400	16.9500	15.4400	16.9500	+15.700%	142	17,186	-40.236%
2026-06-04	14.6200	15.0000	14.5300	14.6500	+5.396%	52	17,206	-30.853%
2026-06-03	13.2000	13.9000	13.1500	13.9000	+5.623%	24	17,189	-27.122%
2026-06-02	12.5200	13.1600	12.5200	13.1600	+18.559%	79	17,192	-23.024%
2026-06-01	10.8500	11.5500	10.8500	11.1000	+5.714%	21	17,201	-8.739%
2026-05-29	10.8000	10.8000	10.3000	10.5000	0.000%	517	17,199	-3.524%
2026-05-28	10.6000	10.8000	10.5000	10.5000	+5.528%	616	17,376	-3.524%
2026-05-27	9.8000	10.0100	9.8000	9.9500	+5.403%	12	17,677	+1.809%
2026-05-26	8.9600	9.4400	8.9200	9.4400	-1.152%	69	17,695	+7.309%
2026-05-22	9.4000	9.5500	9.3500	9.5500	+1.058%	78	17,703	+6.073%
2026-05-21	9.5000	9.5000	9.4500	9.4500	+1.722%	3	17,667	+7.196%
2026-05-20	9.2900	9.2900	9.2900	9.2900	-4.325%	30	17,667	+9.042%
2026-05-19	9.7100	9.7100	9.7100	9.7100	+1.146%	1	17,689	+4.325%
2026-05-18	9.5500	9.9500	9.5500	9.6000	+7.263%	26	17,689	+5.521%
2026-05-15	9.0000	9.1700	8.9500	8.9500	+7.831%	66	17,689	+13.184%
2026-05-14	8.8000	8.8000	8.3000	8.3000	-6.951%	31	17,742	+22.048%
2026-05-13	8.7500	9.1000	8.7500	8.9200	+1.943%	25	17,733	+13.565%
2026-05-12	8.5800	8.7500	8.5800	8.7500	+6.707%	33	17,733	+15.771%
2026-05-11	8.5700	8.5700	8.2000	8.2000	-6.499%	53	17,733	+23.537%
2026-05-08	8.8800	8.8800	8.7500	8.7700	+0.573%	4	17,719	+15.507%
2026-05-07	8.8000	8.8000	8.7200	8.7200	+1.988%	6	17,721	+16.170%
2026-05-06	8.5000	8.5500	8.5000	8.5500	+0.588%	2	17,722	+18.480%
2026-05-05	8.5000	8.6900	8.5000	8.5000	-4.171%	101	17,722	+19.176%
2026-05-04	9.1900	9.1900	8.7500	8.8700	-4.624%	67	17,739	+14.205%
2026-05-01	9.2000	9.3000	9.2000	9.3000	-7.000%	66	17,725	+8.925%
2026-04-30	9.9000	10.0000	9.9000	10.0000	-2.439%	101	17,725	+1.300%
2026-04-29	9.9000	10.3600	9.9000	10.2500	+1.687%	209	17,739	-1.171%
2026-04-28	10.0500	10.3000	10.0500	10.0800	+0.499%	25	17,639	+0.496%
2026-04-27	9.6500	10.0300	9.6500	10.0300	+3.938%	24	17,657	+0.997%
2026-04-24	9.7300	9.7300	9.6500	9.6500	-3.500%	12	17,670	+4.974%
2026-04-23	9.8500	10.0000	9.8400	10.0000	+5.597%	102	17,681	+1.300%
2026-04-22	9.5500	9.5500	9.4000	9.4700	-9.378%	114	17,698	+6.969%
2026-04-21	10.4500	10.4500	10.4500	10.4500	+0.966%	1	17,644	-3.062%
2026-04-20	10.6000	10.6100	10.3000	10.3500	+3.500%	23	17,644	-2.126%
2026-04-17	10.1000	10.1000	9.8000	10.0000	-6.977%	94	17,659	+1.300%
2026-04-16	10.9200	10.9200	10.7500	10.7500	-3.587%	7	17,620	-5.767%
2026-04-15	11.1500	11.1500	11.1500	11.1500	+0.632%	4	17,615	-9.148%
2026-04-14	10.7700	11.1500	10.6400	11.0800	-4.893%	53	17,611	-8.574%
2026-04-13	11.7500	11.7500	11.6500	11.6500	+0.779%	8	17,600	-13.047%
2026-04-10	11.7000	11.7000	11.5500	11.5600	-3.425%	30	17,594	-12.370%
2026-04-09	11.9000	11.9700	11.9000	11.9700	-3.234%	25	17,580	-15.372%
2026-04-08	12.4000	12.5000	12.1500	12.3700	-8.708%	138	17,560	-18.108%
2026-04-07	13.8500	13.8500	13.5500	13.5500	+3.277%	23	17,531	-25.240%
2026-04-06	13.2200	13.2200	13.1200	13.1200	-8.889%	19	17,530	-22.790%
2026-04-02	14.4000	14.4500	14.3200	14.4000	+3.374%	8	17,541	-29.653%
2026-04-01	13.6600	13.9500	13.6600	13.9300	-1.206%	123	17,541	-27.279%
2026-03-31	14.1200	14.1200	14.1000	14.1000	-0.914%	4	17,441	-28.156%
2026-03-30	14.3400	14.3400	14.2300	14.2300	-4.625%	3	17,445	-28.812%
2026-03-27	14.9500	15.1300	14.9200	14.9200	+7.726%	35	17,444	-32.105%
2026-03-26	13.5200	13.8500	13.5200	13.8500	+8.203%	28	17,458	-26.859%
2026-03-25	12.8000	12.8000	12.8000	12.8000	-5.674%	1	17,498	-20.859%
2026-03-24	13.2000	13.5900	13.2000	13.5700	+3.588%	41	17,498	-25.350%
2026-03-23	13.2500	13.2500	12.9800	13.1000	-4.380%	215	17,529	-22.672%
2026-03-20	13.5000	13.7000	13.5000	13.7000	-1.083%	44	17,704	-26.058%
2026-03-19	13.8800	13.9000	13.7000	13.8500	+6.538%	82	17,745	-26.859%
2026-03-18	12.7000	13.0000	12.7000	13.0000	+8.969%	7	17,777	-22.077%
2026-03-17	12.2700	12.2700	11.9300	11.9300	-2.213%	10	17,776	-15.088%
2026-03-16	12.1500	12.4400	12.1200	12.2000	-7.576%	72	17,775	-16.967%
2026-03-13	12.5300	13.2000	12.3000	13.2000	-1.786%	83	17,770	-23.258%
2026-03-12	13.3500	13.4600	13.3500	13.4400	+1.281%	130	17,697	-24.628%
2026-03-11	13.4300	13.7500	13.2700	13.2700	-2.066%	143	17,787	-23.662%
2026-03-10	13.3600	13.5500	13.3600	13.5500	-4.577%	14	17,735	-25.240%
2026-03-09	14.1200	14.2300	14.0600	14.2000	-0.907%	6	17,735	-28.662%
2026-03-06	14.2900	14.3300	14.1500	14.3300	+6.543%	42	17,740	-29.309%
2026-03-05	13.1400	13.4500	13.1400	13.4500	+7.514%	38	17,709	-24.684%
2026-03-04	12.9200	12.9700	12.4100	12.5100	-13.125%	73	17,711	-19.025%
2026-03-03	14.8200	14.8500	14.0000	14.4000	+4.121%	23	17,701	-29.653%
2026-03-02	14.5500	14.5500	13.5000	13.8300	-8.953%	18	17,692	-26.753%
2026-02-27	14.6500	15.1900	14.6500	15.1900	+4.041%	65	17,692	-33.311%
2026-02-26	14.5500	14.6000	14.3600	14.6000	+6.105%	13	17,693	-30.616%
2026-02-25	14.7000	14.7000	13.7600	13.7600	-13.350%	24	17,685	-26.381%
2026-02-24	16.0500	16.1100	15.8700	15.8800	+1.146%	9	17,685	-36.209%
2026-02-23	14.8700	15.7000	14.8700	15.7000	+9.944%	333	17,685	-35.478%
2026-02-20	14.4200	14.4200	14.2300	14.2800	-2.857%	41	17,972	-29.062%
2026-02-19	14.8900	14.9200	14.6500	14.7000	-2.000%	16	17,988	-31.088%
2026-02-18	15.0000	15.0000	15.0000	15.0000	+3.591%	1	17,992	-32.467%
2026-02-17	14.2800	14.6000	14.2800	14.4800	+2.332%	53	17,992	-30.041%
2026-02-13	14.4500	14.4500	13.9400	14.1500	-7.818%	36	17,988	-28.410%
2026-02-12	14.5500	15.4600	14.5500	15.3500	+4.280%	44	17,988	-34.007%
2026-02-11	15.3000	15.3000	14.7100	14.7200	+2.865%	39	18,001	-31.182%
2026-02-10	14.1400	14.4800	13.9000	14.3100	+5.843%	119	17,996	-29.210%
2026-02-09	14.0200	14.1500	13.5200	13.5200	-2.029%	42	17,886	-25.074%
2026-02-06	15.0300	15.0300	13.5800	13.8000	-16.364%	331	17,864	-26.594%
2026-02-05	14.1000	17.2000	13.7200	16.5000	+28.405%	438	17,900	-38.606%
2026-02-04	12.3800	13.3100	12.3800	12.8500	+7.983%	132	17,873	-21.167%
2026-02-03	11.4000	12.9500	11.3000	11.9000	+5.496%	96	17,819	-14.874%
2026-02-02	11.1600	11.3600	10.9300	11.2800	+16.169%	183	17,842	-10.195%
2026-01-30	9.8000	10.1500	9.6000	9.7100	+0.726%	166	17,977	+4.325%
2026-01-29	8.6500	9.8000	8.6300	9.6400	+14.762%	61	17,994	+5.083%
2026-01-28	8.2000	8.4500	8.2000	8.4000	+1.327%	71	18,009	+20.595%
2026-01-27	8.5000	8.6400	8.2900	8.2900	-3.041%	50	17,997	+22.195%
2026-01-26	8.4500	8.6500	8.3500	8.5500	+4.268%	96	17,985	+18.480%
2026-01-23	8.0800	8.2000	7.8500	8.2000	+1.235%	45	17,954	+23.537%
2026-01-22	8.2000	8.3000	8.1000	8.1000	-0.613%	32	17,937	+25.062%
2026-01-21	8.3500	8.6500	8.0000	8.1500	-1.092%	65	17,921	+24.294%
2026-01-20	7.7500	8.3000	7.7500	8.2400	+16.056%	111	17,906	+22.937%
2026-01-16	7.1300	7.3000	7.1000	7.1000	-1.389%	83	17,914	+42.676%
2026-01-15	7.1000	7.2000	6.8700	7.2000	+4.651%	101	17,914	+40.694%
2026-01-14	7.1000	7.1000	6.8400	6.8800	-5.103%	104	17,926	+47.238%
2026-01-13	7.6000	7.6500	7.2500	7.2500	-7.643%	890	17,862	+39.724%
2026-01-12	8.1200	8.1200	7.8000	7.8500	-4.268%	55	17,105	+29.045%
2026-01-09	8.3000	8.3000	8.0000	8.2000	-0.966%	736	17,086	+23.537%
2026-01-08	8.5400	8.5400	8.1600	8.2800	+0.364%	242	16,409	+22.343%
2026-01-07	8.1000	8.3000	8.1000	8.2500	+3.774%	1,527	16,347	+22.788%
2026-01-06	7.6900	8.1300	7.6900	7.9500	+3.247%	63	15,594	+27.421%
2026-01-05	7.8500	7.9500	7.5800	7.7000	-8.333%	956	15,586	+31.558%
2026-01-02	8.5500	8.5500	8.2500	8.4000	-6.874%	28	14,866	+20.595%
2025-12-31	8.8500	9.0500	8.8500	9.0200	+1.577%	2,862	13,902	+12.306%
2025-12-30	9.0000	9.0000	8.6500	8.8800	-2.845%	726	13,902	+14.077%
2025-12-29	9.1500	9.2500	9.0500	9.1400	-1.189%	1,138	13,235	+10.832%
2025-12-26	8.9200	9.4000	8.9200	9.2500	0.000%	375	12,521	+9.514%
2025-12-24	9.3500	9.4100	9.2500	9.2500	+1.093%	963	11,790	+9.514%
2025-12-23	9.4500	9.4900	9.1500	9.1500	+0.549%	32	11,790	+10.710%
2025-12-22	8.8900	9.2400	8.7900	9.1000	-2.570%	1,166	11,775	+11.319%
2025-12-19	9.4600	9.5800	9.1000	9.3400	-5.370%	125	10,762	+8.458%
2025-12-18	9.2600	9.9500	9.1500	9.8700	-0.303%	41	10,704	+2.634%
2025-12-17	9.5300	10.0000	9.0500	9.9000	+4.101%	16	10,683	+2.323%
2025-12-16	9.5300	9.6800	9.4500	9.5100	-4.900%	218	10,681	+6.519%
2025-12-15	9.1500	10.0000	9.1500	10.0000	+11.732%	404	10,606	+1.300%
2025-12-12	8.8000	9.1000	8.6500	8.9500	+1.589%	76	10,447	+13.184%
2025-12-11	9.1000	9.3000	8.8100	8.8100	+4.014%	105	10,435	+14.983%
2025-12-10	8.7000	8.9000	8.4700	8.4700	-2.644%	22	10,429	+19.599%
2025-12-09	9.2000	9.2000	8.4700	8.7000	-5.022%	40	10,409	+16.437%
2025-12-08	9.3500	9.3500	9.1600	9.1600	-3.477%	49	10,377	+10.590%
2025-12-05	9.1000	9.5300	9.0500	9.4900	+6.390%	104	10,382	+6.744%
2025-12-04	8.9000	9.2500	8.9000	8.9200	+1.019%	54	10,350	+13.565%
2025-12-03	9.1100	9.1100	8.8000	8.8300	-5.662%	198	10,346	+14.723%
2025-12-02	9.8000	9.8000	9.1300	9.3600	-11.698%	805	10,349	+8.226%
2025-12-01	10.2800	10.7100	10.2800	10.6000	+12.766%	145	10,345	-4.434%
2025-11-28	9.0500	9.4000	9.0400	9.4000	-3.093%	20	10,227	+7.766%
2025-11-26	10.3900	10.3900	9.6000	9.7000	-6.820%	32	10,219	+4.433%
2025-11-25	10.4100	10.5800	10.2600	10.4100	+5.045%	20	10,219	-2.690%
2025-11-24	10.7100	10.7100	9.9100	9.9100	-10.479%	110	10,221	+2.220%
2025-11-21	11.1700	11.6500	10.8500	11.0700	+5.328%	230	10,194	-8.491%
2025-11-20	9.5200	10.6200	9.5200	10.5100	+6.162%	348	10,241	-3.616%
2025-11-19	9.4400	10.1500	9.2500	9.9000	+8.911%	450	10,236	+2.323%
2025-11-18	9.3500	9.5500	8.9500	9.0900	-2.572%	280	10,159	+11.441%
2025-11-17	8.8500	9.5000	8.5500	9.3300	+5.663%	192	10,038	+8.574%
2025-11-14	8.7000	8.8300	8.4200	8.8300	+7.814%	1,267	9,917	+14.723%
2025-11-13	7.5000	8.2000	7.4900	8.1900	+4.866%	1,945	9,133	+23.687%
2025-11-12	7.2000	7.8100	7.2000	7.8100	+3.581%	31	8,578	+29.706%
2025-11-11	7.3000	7.5400	7.3000	7.5400	+5.602%	203	8,574	+34.350%
2025-11-10	7.1000	7.2000	7.1000	7.1400	-4.800%	1,023	8,375	+41.877%
2025-11-07	8.0500	8.0500	7.5000	7.5000	-3.846%	447	7,370	+35.067%
2025-11-06	7.5800	7.8000	7.5800	7.8000	+5.978%	93	7,407	+29.872%
2025-11-05	7.5600	7.5700	7.2900	7.3600	-7.421%	300	7,400	+37.636%
2025-11-04	7.4800	7.9900	7.0500	7.9500	+15.217%	1,468	7,411	+27.421%
2025-11-03	6.8500	7.2000	6.8500	6.9000	+2.985%	181	6,728	+46.812%
2025-10-31	6.6800	6.9000	6.6800	6.7000	-5.634%	129	6,728	+51.194%
2025-10-30	6.9800	7.1100	6.9500	7.1000	+4.874%	4,028	6,721	+42.676%
2025-10-29	6.7500	6.8500	6.7500	6.7700	+5.781%	130	6,943	+49.631%
2025-10-28	6.4000	6.4000	6.4000	6.4000	-2.141%	2,000	6,943	+58.281%
2025-10-27	6.7000	6.7000	6.5000	6.5400	-9.167%	5,958	3,427	+54.893%
2025-10-24	7.6000	7.6000	7.2000	7.2000	-7.692%	218	3,427	+40.694%
2025-10-23	7.9400	7.9500	7.6500	7.8000	-3.585%	224	3,366	+29.872%
2025-10-22	8.1000	8.1500	8.0000	8.0900	+7.867%	170	3,413	+25.216%
2025-10-21	7.7800	7.8000	7.3500	7.5000	-0.794%	1,087	3,307	+35.067%
2025-10-20	7.5200	7.7000	7.5200	7.5600	-8.364%	243	3,191	+33.995%
2025-10-17	8.3500	8.6100	8.2000	8.2500	+2.104%	223	3,129	+22.788%
2025-10-16	7.4500	8.1000	7.4000	8.0800	+9.932%	217	3,294	+25.371%
2025-10-15	7.4000	7.4700	7.3500	7.3500	+0.962%	785	3,172	+37.823%
2025-10-14	7.5300	7.5300	7.2800	7.2800	+5.507%	49	3,711	+39.148%
2025-10-13	6.8600	7.0000	6.8600	6.9000	+1.920%	1,032	3,683	+46.812%
2025-10-10	6.0000	6.8500	6.0000	6.7700	+10.984%	300	3,980	+49.631%
2025-10-09	6.0500	6.1000	5.9900	6.1000	+2.521%	215	4,056	+66.066%
2025-10-08	5.9500	5.9500	5.9500	5.9500	-2.138%	3	3,859	+70.252%
2025-10-07	5.5000	6.0800	5.5000	6.0800	+10.747%	239	3,725	+66.612%
2025-10-06	5.2500	5.4900	5.2500	5.4900	-1.081%	110	3,725	+84.517%
2025-10-03	5.5000	5.5500	5.3500	5.5500	+0.909%	153	3,709	+82.523%
2025-10-02	5.5400	5.5400	5.5000	5.5000	-4.348%	37	3,702	+84.182%
2025-10-01	5.8000	5.8000	5.7400	5.7500	-5.738%	77	3,697	+76.174%
2025-09-30	6.0500	6.1000	6.0000	6.1000	+1.667%	6	3,689	+66.066%
2025-09-29	6.0500	6.0500	6.0000	6.0000	-8.676%	3	3,687	+68.833%
2025-09-26	6.6000	6.6100	6.4000	6.5700	-1.203%	131	3,688	+54.186%
2025-09-25	6.2000	6.6500	6.2000	6.6500	+11.765%	69	3,659	+52.331%
2025-09-24	6.0300	6.0300	5.9500	5.9500	-3.409%	9	3,593	+70.252%
2025-09-23	6.0500	6.2000	5.9800	6.1600	+0.326%	164	3,590	+64.448%
2025-09-22	6.0000	6.2000	6.0000	6.1400	+6.969%	14	3,453	+64.984%
2025-09-19	5.7300	5.7500	5.7000	5.7400	+6.296%	66	3,450	+76.481%
2025-09-18	5.4500	5.4500	5.4000	5.4000	-3.571%	25	3,450	+87.593%
2025-09-16	5.6000	5.6000	5.6000	5.6000	-3.448%	1	3,454	+80.893%
2025-09-15	5.8000	5.8000	5.7500	5.8000	+1.045%	26	3,455	+74.655%
2025-09-12	5.7400	5.7400	5.7400	5.7400	-1.034%	1	3,435	+76.481%
2025-09-11	5.8400	5.9000	5.8000	5.8000	-3.333%	10	3,434	+74.655%
2025-09-10	5.9900	6.0000	5.9900	6.0000	-4.762%	2	3,437	+68.833%
2025-09-09	6.2000	6.3000	6.2000	6.3000	+2.439%	8	3,436	+60.794%
2025-09-08	6.1500	6.1500	6.1500	6.1500	-1.284%	1	3,430	+64.715%
2025-09-05	6.1500	6.3500	6.1500	6.2300	-4.154%	14	3,429	+62.600%
2025-09-04	6.3700	6.5500	6.3700	6.5000	+4.502%	17	3,430	+55.846%
2025-09-03	6.3300	6.3300	6.2100	6.2200	-2.813%	7	3,421	+62.862%
2025-09-02	6.5500	6.5700	6.4000	6.4000	-4.903%	58	3,418	+58.281%
2025-08-29	6.6800	6.7900	6.6800	6.7300	+5.984%	118	3,307	+50.520%
2025-08-28	6.2500	6.3500	6.2300	6.3500	-0.157%	13	3,307	+59.528%
2025-08-27	6.3600	6.3600	6.3600	6.3600	-5.075%	2	3,302	+59.277%
2025-08-26	6.8300	6.8300	6.7000	6.7000	-0.446%	11	3,304	+51.194%
2025-08-25	6.7000	6.7700	6.5000	6.7300	+13.109%	167	3,303	+50.520%
2025-08-22	6.6300	6.6300	5.9500	5.9500	-9.160%	180	3,191	+70.252%
2025-08-21	6.5400	6.5500	6.5400	6.5500	+3.150%	3	3,114	+54.656%
2025-08-20	6.5300	6.5300	6.3500	6.3500	-4.223%	6	3,111	+59.528%
2025-08-19	6.4000	6.6300	6.4000	6.6300	+8.689%	115	3,113	+52.790%
2025-08-18	6.3000	6.3000	6.0500	6.1000	+1.667%	143	3,012	+66.066%
2025-08-15	6.0100	6.0100	6.0000	6.0000	-0.166%	24	2,924	+68.833%
2025-08-14	6.0500	6.1000	5.9500	6.0100	+10.275%	276	2,930	+68.552%
2025-08-13	5.6500	5.6500	5.4200	5.4500	-3.540%	67	2,771	+85.872%
2025-08-12	5.6500	5.7400	5.6500	5.6500	0.000%	11	2,823	+79.292%
2025-08-11	5.5100	5.6500	5.5100	5.6500	-3.419%	208	2,824	+79.292%
2025-08-08	5.7700	5.8500	5.7700	5.8500	+0.862%	15	2,766	+73.162%
2025-08-07	5.8000	5.8000	5.8000	5.8000	-2.521%	3	2,778	+74.655%
2025-08-06	5.9500	5.9500	5.9500	5.9500	-7.031%	1	2,772	+70.252%
2025-08-05	6.3700	6.4000	6.2500	6.4000	+3.226%	62	2,772	+58.281%
2025-08-04	6.3500	6.3500	6.1800	6.2000	-4.615%	838	2,764	+63.387%
2025-08-01	6.3000	6.5500	6.2000	6.5000	+9.612%	23	2,034	+55.846%
2025-07-31	5.8500	5.9300	5.8000	5.9300	-2.145%	14	2,036	+70.826%
2025-07-30	5.9000	6.0600	5.9000	6.0600	+1.849%	11	2,035	+67.162%
2025-07-29	5.9500	5.9500	5.9500	5.9500	-1.653%	3	2,034	+70.252%
2025-07-28	6.0500	6.1000	6.0000	6.0500	-2.733%	16	2,036	+67.438%
2025-07-25	6.3000	6.4000	6.2200	6.2200	+5.424%	7	2,035	+62.862%
2025-07-24	5.8900	5.9000	5.8900	5.9000	-2.801%	50	2,031	+71.695%
2025-07-23	6.1200	6.1200	6.0600	6.0700	+2.361%	13	2,081	+66.886%
2025-07-22	6.0000	6.0800	5.9000	5.9300	-4.509%	228	2,074	+70.826%
2025-07-21	5.9500	6.2100	5.9500	6.2100	+3.500%	213	1,880	+63.124%
2025-07-18	5.8500	6.0100	5.8500	6.0000	+4.167%	22	1,670	+68.833%
2025-07-17	6.0500	6.0500	5.7600	5.7600	-3.193%	37	1,662	+75.868%
2025-07-16	5.9000	5.9500	5.8500	5.9500	-1.490%	29	1,653	+70.252%
2025-07-15	6.1800	6.1800	5.9000	6.0400	+5.965%	66	1,644	+67.715%
2025-07-14	6.0000	6.0000	5.7000	5.7000	-8.360%	160	1,582	+77.719%
2025-07-11	6.3500	6.3500	6.2200	6.2200	-8.529%	661	1,590	+62.862%
2025-07-10	6.9500	7.0000	6.7200	6.8000	-3.409%	358	1,491	+48.971%
2025-07-09	7.0400	7.0400	7.0400	7.0400	-2.222%	6	1,446	+43.892%
2025-07-08	7.2700	7.2700	7.1500	7.2000	-3.614%	17	1,440	+40.694%
2025-07-07	7.4700	7.4700	7.4700	7.4700	-1.581%	5	1,446	+35.609%
2025-07-03	7.6000	7.6000	7.5000	7.5900	-0.784%	10	1,437	+33.465%
2025-07-02	7.6500	7.6500	7.6500	7.6500	-2.299%	26	1,437	+32.418%
2025-07-01	7.8300	7.8300	7.8200	7.8300	+0.128%	12	1,463	+29.374%
2025-06-30	7.8500	7.9400	7.8200	7.8200	-3.218%	12	1,463	+29.540%
2025-06-27	8.0800	8.0800	8.0800	8.0800	+1.635%	3	1,460	+25.371%
2025-06-26	7.9100	8.0400	7.9100	7.9500	-1.365%	9	1,457	+27.421%
2025-06-25	8.1200	8.1200	8.0000	8.0600	-3.008%	26	1,456	+25.682%
2025-06-24	8.5600	8.5600	8.3100	8.3100	-6.102%	9	1,436	+21.901%
2025-06-23	8.9800	8.9800	8.7700	8.8500	+3.630%	6	1,437	+14.463%
2025-06-20	8.4700	8.5400	8.4700	8.5400	-2.400%	6	1,437	+18.618%
2025-06-18	8.9000	9.0000	8.7500	8.7500	-1.685%	23	1,448	+15.771%
2025-06-17	8.9000	9.0000	8.9000	8.9000	+6.715%	34	1,448	+13.820%
2025-06-16	8.4500	8.4500	8.3400	8.3400	-6.816%	17	1,447	+21.463%
2025-06-13	9.0000	9.0000	8.9300	8.9500	+4.924%	14	1,457	+13.184%
2025-06-12	8.7000	8.7000	8.5300	8.5300	+0.947%	7	1,458	+18.757%
2025-06-11	8.3000	8.4500	8.3000	8.4500	-1.170%	2	1,458	+19.882%
2025-06-10	8.5500	8.5500	8.5500	8.5500	+0.588%	1	1,458	+18.480%
2025-06-09	8.6200	8.6200	8.5000	8.5000	-6.900%	9	1,458	+19.176%
2025-06-06	9.1300	9.1300	9.1300	9.1300	+1.784%	2	1,457	+10.953%
2025-06-03	9.0400	9.0400	8.9500	8.9700	-3.548%	14	1,458	+12.932%
2025-06-02	9.5100	9.5100	9.3000	9.3000	-1.587%	5	1,468	+8.925%
2025-05-30	9.5000	9.5000	9.4500	9.4500	+1.942%	12	1,469	+7.196%
2025-05-29	9.2700	9.2700	9.2700	9.2700	-0.323%	10	1,469	+9.277%
2025-05-28	9.2000	9.3000	9.2000	9.3000	+3.333%	31	1,469	+8.925%
2025-05-27	9.0500	9.1500	9.0000	9.0000	-3.226%	27	1,470	+12.556%
2025-05-23	9.2000	9.3000	9.1500	9.3000	+4.260%	182	1,472	+8.925%
2025-05-22	8.9000	8.9500	8.8700	8.9200	-1.654%	63	1,472	+13.565%
2025-05-21	9.3200	9.3200	9.0200	9.0700	-1.520%	7	1,468	+11.687%
2025-05-20	9.4500	9.4500	9.2100	9.2100	-3.053%	4	1,470	+9.989%
2025-05-19	9.8500	9.8500	9.5000	9.5000	-2.062%	48	1,473	+6.632%
2025-05-16	9.7500	9.8000	9.6700	9.7000	-1.121%	32	1,486	+4.433%
2025-05-15	9.9500	10.2000	9.8100	9.8100	-0.909%	1,155	1,493	+3.262%
2025-05-14	9.9000	10.0500	9.9000	9.9000	+0.610%	234	1,046	+2.323%
2025-05-13	9.9300	9.9500	9.8000	9.8400	-4.000%	69	1,099	+2.947%
2025-05-12	10.0000	10.3000	9.9300	10.2500	+0.985%	76	1,103	-1.171%
2025-05-09	10.4500	10.4500	10.1000	10.1500	-2.871%	10	1,045	-0.197%
2025-05-08	10.7400	10.7500	10.4500	10.4500	-6.696%	94	1,047	-3.062%
2025-05-07	11.2000	11.2000	11.2000	11.2000	-3.614%	2	1,001	-9.554%
2025-05-06	11.8400	11.8400	11.6200	11.6200	-1.858%	15	1,001	-12.823%
2025-05-05	11.8500	11.8500	11.8400	11.8400	+3.860%	13	994	-14.443%
2025-05-02	11.4700	11.4700	11.4000	11.4000	-1.127%	50	986	-11.140%
2025-05-01	11.8500	11.8500	11.5000	11.5300	-4.474%	130	962	-12.142%
2025-04-30	12.0700	12.0700	12.0700	12.0700	+0.500%	1	972	-16.073%
2025-04-29	12.0600	12.0600	12.0000	12.0100	-1.557%	3	972	-15.654%
2025-04-28	12.2000	12.2000	12.2000	12.2000	+2.178%	1	969	-16.967%
2025-04-25	12.0500	12.0500	11.9200	11.9400	-2.531%	62	969	-15.159%
2025-04-24	12.1500	12.2500	12.1500	12.2500	+0.823%	38	968	-17.306%
2025-04-23	12.2200	12.2200	12.1000	12.1500	-3.571%	22	967	-16.626%
2025-04-22	12.6500	12.9000	12.6000	12.6000	-5.900%	64	967	-19.603%
2025-04-21	13.2500	13.3900	13.2500	13.3900	-3.669%	2	950	-24.347%
2025-04-15	13.6700	13.9000	13.6700	13.9000	-0.714%	6	950	-27.122%
2025-04-14	13.9200	14.0000	13.8500	14.0000	-2.439%	32	945	-27.643%
2025-04-11	14.3500	14.3500	14.3500	14.3500	-4.651%	2	926	-29.408%
2025-04-10	15.2500	15.2500	15.0500	15.0500	-4.140%	6	926	-32.691%
2025-04-09	15.9000	15.9000	15.6500	15.7000	+0.641%	6	926	-35.478%
2025-04-08	15.1000	15.6000	15.1000	15.6000	-0.952%	5	930	-35.064%
2025-04-07	15.6500	15.7500	15.1500	15.7500	+9.756%	45	935	-35.683%
2025-04-04	14.6500	14.6500	14.3500	14.3500	+5.128%	46	925	-29.408%
2025-04-02	13.5700	13.6500	13.5700	13.6500	-1.586%	3	926	-25.788%
2025-04-01	13.8700	13.8700	13.8700	13.8700	-2.186%	1	924	-26.965%
2025-03-28	14.2000	14.2000	14.1800	14.1800	+5.349%	28	923	-28.561%
2025-03-27	13.5200	13.5200	13.4600	13.4600	-0.664%	10	935	-24.740%
2025-03-26	13.3400	13.5500	13.3400	13.5500	+1.880%	2	940	-25.240%
2025-03-25	13.5400	13.5400	13.3000	13.3000	-0.746%	17	940	-23.835%
2025-03-24	13.7000	13.7000	13.3500	13.4000	-5.965%	53	940	-24.403%
2025-03-20	14.2500	14.2500	14.2500	14.2500	-1.179%	1	905	-28.912%
2025-03-19	14.3500	14.4200	14.3500	14.4200	-4.059%	15	905	-29.750%
2025-03-18	15.0300	15.0300	15.0300	15.0300	+2.594%	1	893	-32.601%
2025-03-17	14.6500	14.6500	14.6500	14.6500	+0.965%	4	892	-30.853%
2025-03-14	14.5000	14.5100	14.5000	14.5100	-5.534%	4	892	-30.186%
2025-03-13	15.1000	15.3600	15.1000	15.3600	+1.386%	2	891	-34.049%
2025-03-12	14.9000	15.1500	14.9000	15.1500	-2.005%	3	891	-33.135%
2025-03-11	15.4700	15.6000	15.4600	15.4600	-3.676%	9	889	-34.476%
2025-03-10	15.2500	16.2100	15.1500	16.0500	+10.309%	109	894	-36.885%
2025-03-07	13.7000	14.5500	13.7000	14.5500	+4.301%	108	893	-30.378%
2025-03-06	13.9500	13.9500	13.9500	13.9500	+0.722%	1	854	-27.384%
2025-03-05	13.8000	13.8500	13.8000	13.8500	-1.843%	20	854	-26.859%
2025-03-04	15.1600	15.3100	14.1100	14.1100	-1.329%	37	869	-28.207%
2025-03-03	13.3900	14.3000	13.3900	14.3000	-3.378%	17	858	-29.161%
2025-02-28	15.3100	15.3800	14.8000	14.8000	0.000%	106	855	-31.554%
2025-02-26	14.0800	14.9000	13.6000	14.8000	+7.872%	29	829	-31.554%
2025-02-25	13.8400	14.4000	13.5000	13.7200	+8.202%	245	831	-26.166%
2025-02-24	12.6500	12.6800	12.6500	12.6800	+2.922%	8	736	-20.110%
2025-02-21	12.3300	12.3300	12.3200	12.3200	+2.581%	20	730	-17.776%
2025-02-20	12.1500	12.3000	12.0100	12.0100	-3.534%	38	740	-15.654%
2025-02-19	12.4500	12.4500	12.2800	12.4500	-2.886%	9	757	-18.635%
2025-02-18	11.9500	12.9600	11.9500	12.8200	+5.950%	50	752	-20.983%
2025-02-14	12.3000	12.3000	12.1000	12.1000	-1.626%	4	752	-16.281%
2025-02-13	12.4400	12.4400	12.3000	12.3000	+0.820%	6	752	-17.642%

.dark-mode .LspmV6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LspmV6{ 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