Dark

IBIT20270115P51
IBIT Jan 15 2027 51.00 Put (IBIT270115P00051000)
option OPRA

EOD

Aug 20, 2026

11.55-20.890%(-3.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.5500	11.5500	11.5500	11.5500	-20.890%	1	6,247	0.000%
2026-08-05	14.6000	14.6000	14.6000	14.6000	-1.551%	1	6,293	-20.890%
2026-07-29	14.8300	14.8300	14.8300	14.8300	-3.826%	8	6,293	-22.117%
2026-07-28	15.4200	15.4200	15.4200	15.4200	+6.565%	5	6,301	-25.097%
2026-07-27	14.4700	14.4700	14.4700	14.4700	-2.230%	5	6,306	-20.180%
2026-07-24	14.8000	14.8000	14.8000	14.8000	+2.635%	3	6,311	-21.959%
2026-07-23	14.4200	14.4200	14.4200	14.4200	+5.255%	1	6,318	-19.903%
2026-07-21	13.7000	13.7000	13.7000	13.7000	-6.612%	1	6,318	-15.693%
2026-07-20	14.6700	14.6700	14.6700	14.6700	+0.479%	3	6,319	-21.268%
2026-07-15	14.6000	14.6000	14.6000	14.6000	-2.990%	13	6,319	-20.890%
2026-07-14	15.0500	15.0500	15.0500	15.0500	-5.167%	1	6,332	-23.256%
2026-07-13	15.8700	15.8700	15.8700	15.8700	+6.154%	1	6,331	-27.221%
2026-07-10	14.9500	14.9500	14.9500	14.9500	-5.200%	1	6,330	-22.742%
2026-07-09	15.7700	15.7700	15.7700	15.7700	-2.654%	1	6,329	-26.760%
2026-07-08	16.2000	16.2000	16.2000	16.2000	+4.381%	1	6,328	-28.704%
2026-07-07	15.5200	15.5200	15.5200	15.5200	-5.192%	1	6,327	-25.580%
2026-07-06	16.3700	16.3700	16.3700	16.3700	+0.677%	1	6,326	-29.444%
2026-07-02	16.2500	16.2600	16.2500	16.2600	-4.353%	8	6,331	-28.967%
2026-07-01	17.0000	17.0000	17.0000	17.0000	-4.922%	1	6,331	-32.059%
2026-06-30	18.0000	18.0000	17.8800	17.8800	+2.464%	3	6,335	-35.403%
2026-06-29	17.4500	17.4500	17.4500	17.4500	+0.287%	1	6,334	-33.811%
2026-06-24	16.2600	17.4400	16.2600	17.4000	+8.954%	47	6,342	-33.621%
2026-06-23	15.9500	15.9700	15.9500	15.9700	+0.251%	21	6,367	-27.677%
2026-06-18	15.9300	15.9300	15.9300	15.9300	+5.497%	1	6,335	-27.495%
2026-06-17	14.4000	15.1000	14.4000	15.1000	+5.965%	36	6,335	-23.510%
2026-06-16	14.2500	14.2500	14.2500	14.2500	-13.689%	11	6,335	-18.947%
2026-06-10	16.5000	16.5100	16.5000	16.5100	+5.159%	24	6,335	-30.042%
2026-06-08	15.5200	15.7000	15.4600	15.7000	+0.706%	18	6,335	-26.433%
2026-06-04	15.5800	15.5900	15.5800	15.5900	+40.072%	23	6,322	-25.914%
2026-05-29	11.4100	11.4100	11.1300	11.1300	-4.052%	5	6,299	+3.774%
2026-05-28	11.4700	11.6000	11.4700	11.6000	+17.409%	152	6,302	-0.431%
2026-05-21	10.0200	10.0200	9.8800	9.8800	-3.797%	7	6,454	+16.903%
2026-05-18	10.2000	10.3000	10.2000	10.2700	+9.372%	53	6,454	+12.463%
2026-05-14	9.3800	9.3900	9.3800	9.3900	-0.635%	3	6,398	+23.003%
2026-05-08	9.4500	9.4500	9.4500	9.4500	+0.532%	1	6,395	+22.222%
2026-05-07	9.4000	9.4000	9.4000	9.4000	-1.053%	1	6,395	+22.872%
2026-05-04	9.8300	9.8300	9.5000	9.5000	-4.523%	21	6,395	+21.579%
2026-05-01	10.0500	10.0500	9.9500	9.9500	-9.955%	364	6,582	+16.080%
2026-04-21	11.0500	11.0500	11.0500	11.0500	-6.514%	1	6,582	+4.525%
2026-04-15	11.8200	11.8200	11.8200	11.8200	+1.634%	1	6,582	-2.284%
2026-04-14	11.4600	11.6300	11.4600	11.6300	-21.946%	2	6,581	-0.688%
2026-03-30	14.9000	14.9000	14.9000	14.9000	+4.930%	15	6,582	-22.483%
2026-03-20	14.2000	14.2000	14.2000	14.2000	+13.147%	1	6,567	-18.662%
2026-03-17	12.5500	12.5500	12.5500	12.5500	-4.417%	2	6,567	-7.968%
2026-03-16	12.8100	13.1300	12.8100	13.1300	-5.199%	12	6,568	-12.034%
2026-03-05	13.8500	13.8500	13.8500	13.8500	+5.645%	1	6,557	-16.606%
2026-03-04	13.1100	13.1100	13.1100	13.1100	-18.063%	1	6,556	-11.899%
2026-02-27	16.0000	16.0000	16.0000	16.0000	+6.952%	2	6,556	-27.813%
2026-02-20	14.9600	14.9600	14.9600	14.9600	-5.793%	1	6,556	-22.794%
2026-02-11	15.8800	15.8800	15.8800	15.8800	+6.649%	1	6,556	-27.267%
2026-02-06	14.8900	14.8900	14.8900	14.8900	-12.924%	1	6,555	-22.431%
2026-02-05	14.8400	17.2500	14.8400	17.1000	+25.735%	76	6,554	-32.456%
2026-02-04	13.2400	14.0000	13.2400	13.6000	+16.838%	215	6,580	-15.074%
2026-02-02	11.8800	12.0500	11.6400	11.6400	+14.454%	41	6,623	-0.773%
2026-01-30	10.2700	10.2700	10.1700	10.1700	+2.831%	12	6,624	+13.569%
2026-01-29	10.1000	10.1000	9.8900	9.8900	+11.499%	4	6,626	+16.785%
2026-01-28	8.7800	8.8700	8.7700	8.8700	+0.226%	10	6,626	+30.214%
2026-01-27	9.1000	9.1000	8.8500	8.8500	-3.279%	47	6,628	+30.508%
2026-01-26	8.8800	9.1500	8.8800	9.1500	+5.415%	21	6,672	+26.230%
2026-01-23	8.8500	8.8500	8.4500	8.6800	-1.699%	11	6,667	+33.065%
2026-01-22	8.6900	8.8300	8.6900	8.8300	+3.154%	3	6,661	+30.804%
2026-01-21	8.6100	9.2000	8.5600	8.5600	-2.171%	187	6,659	+34.930%
2026-01-20	8.4500	8.8000	8.4500	8.7500	+15.894%	67	6,554	+32.000%
2026-01-16	7.6000	7.6500	7.5500	7.5500	-0.264%	73	6,554	+52.980%
2026-01-15	7.5700	7.5700	7.5700	7.5700	+3.699%	1	6,554	+52.576%
2026-01-14	7.5000	7.5000	7.3000	7.3000	-6.170%	40	6,555	+58.219%
2026-01-13	8.1200	8.1200	7.7700	7.7800	-6.715%	634	6,550	+48.458%
2026-01-12	8.3700	8.4500	8.3400	8.3400	-4.686%	6	6,472	+38.489%
2026-01-09	8.5700	8.8000	8.5700	8.7500	+0.344%	6	6,472	+32.000%
2026-01-08	9.0700	9.0700	8.6700	8.7200	-0.343%	14	6,470	+32.454%
2026-01-07	8.7200	8.7500	8.7200	8.7500	+3.919%	3	6,470	+32.000%
2026-01-06	8.1000	8.4200	8.1000	8.4200	+3.313%	2	6,468	+37.173%
2026-01-05	8.2500	8.2700	8.1500	8.1500	-8.939%	28	6,489	+41.718%
2026-01-02	8.9300	9.1300	8.6700	8.9500	-3.243%	506	6,489	+29.050%
2025-12-31	9.3000	9.5500	9.2500	9.2500	-1.805%	1,173	5,257	+24.865%
2025-12-30	9.5000	9.5000	9.2500	9.4200	-2.887%	11	5,257	+22.611%
2025-12-29	9.7500	9.7500	9.5700	9.7000	-1.523%	1,705	5,255	+19.072%
2025-12-26	9.8500	9.9000	9.8400	9.8500	+0.408%	101	3,658	+17.259%
2025-12-24	9.8100	9.8100	9.8100	9.8100	+1.658%	1	3,657	+17.737%
2025-12-23	9.7500	9.7500	9.6400	9.6500	-0.618%	170	3,657	+19.689%
2025-12-22	9.5000	9.7100	9.3400	9.7100	-1.321%	53	3,576	+18.950%
2025-12-19	9.9800	9.9800	9.8400	9.8400	-7.519%	3	3,625	+17.378%
2025-12-18	10.2500	10.6400	10.2500	10.6400	+2.308%	16	3,627	+8.553%
2025-12-17	9.7300	10.4000	9.7300	10.4000	+3.483%	11	3,627	+11.058%
2025-12-16	10.1500	10.1500	10.0500	10.0500	-4.286%	11	3,627	+14.925%
2025-12-15	10.0500	10.5400	10.0500	10.5000	+9.948%	34	3,627	+10.000%
2025-12-12	9.4200	9.5500	9.4200	9.5500	+2.248%	37	3,625	+20.942%
2025-12-11	9.6200	9.8500	9.3400	9.3400	+4.709%	9	3,625	+23.662%
2025-12-10	9.3000	9.3000	8.9200	8.9200	-2.726%	6	3,623	+29.484%
2025-12-09	9.8000	9.8000	8.9800	9.1700	-5.464%	287	3,623	+25.954%
2025-12-08	9.7900	9.8300	9.7000	9.7000	-3.483%	6	3,625	+19.072%
2025-12-05	9.7600	10.1400	9.5800	10.0500	+6.349%	14	3,625	+14.925%
2025-12-04	9.3300	9.4500	9.3300	9.4500	+0.746%	2	3,619	+22.222%
2025-12-03	9.5400	9.5700	9.3800	9.3800	-4.772%	166	3,620	+23.134%
2025-12-02	10.2200	10.2200	9.7000	9.8500	-10.536%	193	3,615	+17.259%
2025-12-01	11.0100	11.0100	11.0100	11.0100	+10.653%	1	3,508	+4.905%
2025-11-28	9.5800	9.9500	9.5700	9.9500	-2.832%	8	3,508	+16.080%
2025-11-26	10.8700	10.9700	10.2400	10.2400	-6.484%	41	3,490	+12.793%
2025-11-25	11.0000	11.0000	10.8000	10.9500	+4.785%	51	3,490	+5.479%
2025-11-24	11.2900	11.2900	10.4500	10.4500	-9.914%	381	3,506	+10.526%
2025-11-21	11.5200	12.2900	11.5200	11.6000	+4.505%	21	3,566	-0.431%
2025-11-20	9.9600	11.1200	9.9600	11.1000	+6.220%	110	3,569	+4.054%
2025-11-19	10.0500	10.7000	10.0500	10.4500	+8.628%	334	3,470	+10.526%
2025-11-18	9.9600	10.1500	9.4800	9.6200	-3.511%	55	3,404	+20.062%
2025-11-17	9.3500	9.9700	9.3500	9.9700	+6.974%	8	3,359	+15.848%
2025-11-14	8.9500	9.3200	8.9500	9.3200	+9.518%	49	3,358	+23.927%
2025-11-13	8.6500	8.6500	8.5100	8.5100	+8.408%	4	3,381	+35.723%
2025-11-11	7.8500	7.8500	7.8500	7.8500	+4.667%	2	3,382	+47.134%
2025-11-10	7.5000	7.5000	7.5000	7.5000	-10.608%	1	3,382	+54.000%
2025-11-07	8.4000	8.4000	8.3900	8.3900	+2.945%	333	3,381	+37.664%
2025-11-06	8.0000	8.1500	8.0000	8.1500	-4.567%	31	3,298	+41.718%
2025-11-04	7.9400	8.5400	7.4500	8.5400	+19.441%	1,702	3,298	+35.246%
2025-10-31	7.1500	7.1500	7.1500	7.1500	+2.143%	93	1,636	+61.538%
2025-10-29	7.1000	7.1000	7.0000	7.0000	-11.392%	544	1,543	+65.000%
2025-10-24	7.9500	7.9500	7.9000	7.9000	-6.509%	87	1,140	+46.203%
2025-10-22	8.4500	8.4500	8.4500	8.4500	+5.362%	1	1,060	+36.686%
2025-10-20	8.0200	8.0200	8.0200	8.0200	-8.967%	4	1,060	+44.015%
2025-10-17	8.8100	8.8100	8.8100	8.8100	+11.802%	1	1,056	+31.101%
2025-10-14	7.8800	7.8800	7.8800	7.8800	+23.511%	1	1,055	+46.574%
2025-10-09	6.3500	6.3800	6.3500	6.3800	+12.920%	11	1,054	+81.034%
2025-10-06	5.6500	5.6500	5.6500	5.6500	-11.024%	1	1,045	+104.425%
2025-09-30	6.3500	6.3500	6.3500	6.3500	-8.104%	4	1,045	+81.890%
2025-09-26	6.9100	6.9100	6.9100	6.9100	-0.861%	4	1,046	+67.149%
2025-09-25	7.0500	7.0500	6.9700	6.9700	+8.906%	11	1,046	+65.710%
2025-09-22	6.4000	6.4000	6.4000	6.4000	+6.136%	4	1,035	+80.469%
2025-09-19	6.0300	6.0300	6.0300	6.0300	+0.500%	5	1,034	+91.542%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-1.800%	2	1,038	+92.500%
2025-09-15	6.1100	6.1100	6.1100	6.1100	+0.992%	1	1,038	+89.034%
2025-09-12	6.0500	6.0500	6.0500	6.0500	-1.945%	1	1,038	+90.909%
2025-09-11	6.2000	6.2000	6.1700	6.1700	-2.528%	9	1,039	+87.196%
2025-09-10	6.3300	6.3300	6.3300	6.3300	-2.615%	1	1,039	+82.464%
2025-09-08	6.5700	6.5700	6.4500	6.5000	-4.552%	22	1,039	+77.692%
2025-09-04	6.8100	6.8100	6.8100	6.8100	+1.946%	1	1,046	+69.604%
2025-09-03	6.6800	6.6800	6.6400	6.6800	-4.161%	31	1,046	+72.904%
2025-09-02	6.9700	6.9700	6.9700	6.9700	-3.194%	15	1,050	+65.710%
2025-08-29	7.1000	7.2000	7.1000	7.2000	+11.628%	18	1,039	+60.417%
2025-08-15	6.4500	6.4500	6.4500	6.4500	+1.575%	100	1,039	+79.070%
2025-08-14	6.4500	6.5800	6.3400	6.3500	+8.177%	254	1,039	+81.890%
2025-08-13	5.8700	5.8700	5.8700	5.8700	+0.686%	1	858	+96.763%
2025-08-11	5.8300	5.8300	5.8300	5.8300	-4.426%	70	858	+98.113%
2025-08-08	6.1000	6.1200	6.1000	6.1000	-0.327%	130	903	+89.344%
2025-08-07	6.1200	6.1200	6.1200	6.1200	-8.793%	1	803	+88.725%
2025-08-01	6.8200	6.8200	6.7100	6.7100	+5.836%	2	804	+72.131%
2025-07-24	6.3300	6.3400	6.2300	6.3400	-0.314%	6	804	+82.177%
2025-07-22	6.3200	6.3600	6.3200	6.3600	-2.603%	2	804	+81.604%
2025-07-21	6.4200	6.5300	6.4200	6.5300	+6.179%	2	804	+76.876%
2025-07-17	6.2200	6.2600	6.1000	6.1500	-1.600%	125	804	+87.805%
2025-07-16	6.2300	6.2500	6.1700	6.2500	-3.101%	237	797	+84.800%
2025-07-15	6.4000	6.5000	6.3500	6.4500	+6.965%	133	758	+79.070%
2025-07-14	6.1500	6.1500	6.0200	6.0300	-8.359%	184	689	+91.542%
2025-07-11	6.6500	6.6900	6.5800	6.5800	-9.241%	4	594	+75.532%
2025-07-10	7.1500	7.2500	7.1500	7.2500	-3.333%	2	594	+59.310%
2025-07-09	7.3700	7.5000	7.3700	7.5000	-4.459%	2	594	+54.000%
2025-07-07	7.9200	7.9200	7.8500	7.8500	-1.875%	4	594	+47.134%
2025-07-02	8.1000	8.1000	8.0000	8.0000	-4.306%	2	594	+44.375%
2025-06-27	8.4900	8.4900	8.3600	8.3600	0.000%	4	594	+38.158%
2025-06-26	8.4900	8.4900	8.3600	8.3600	-1.647%	2	594	+38.158%
2025-06-25	8.5700	8.5700	8.5000	8.5000	-3.409%	4	594	+35.882%
2025-06-24	8.8700	8.8700	8.8000	8.8000	-5.681%	2	594	+31.250%
2025-06-13	9.4800	9.4800	9.3300	9.3300	+0.107%	4	594	+23.794%
2025-05-22	9.3200	9.3200	9.3200	9.3200	-4.410%	1	594	+23.927%
2025-05-20	9.7500	9.7500	9.7500	9.7500	-7.143%	1	593	+18.462%
2025-05-15	10.5000	10.5000	10.5000	10.5000	-0.474%	3	593	+10.000%
2025-05-14	10.5500	10.5500	10.5500	10.5500	+1.736%	3	596	+9.479%
2025-05-13	10.3700	10.3700	10.3700	10.3700	-0.288%	1	599	+11.379%
2025-05-12	10.4000	10.4000	10.4000	10.4000	-11.489%	1	599	+11.058%
2025-05-07	11.7400	11.7500	11.7400	11.7500	-2.246%	15	599	-1.702%
2025-05-01	12.2000	12.2000	12.0200	12.0200	-20.133%	16	614	-3.910%
2025-04-10	15.0500	15.0500	15.0500	15.0500	-8.176%	1	600	-23.256%
2025-04-08	16.3900	16.3900	16.3900	16.3900	+6.775%	10	600	-29.530%
2025-04-04	15.3500	15.3500	15.3500	15.3500	+8.865%	4	600	-24.756%
2025-03-27	14.1000	14.1000	14.1000	14.1000	-1.053%	1	602	-18.085%
2025-03-26	14.1500	14.2500	14.1500	14.2500	+1.713%	2	603	-18.947%
2025-03-24	14.0900	14.0900	14.0100	14.0100	-8.431%	4	603	-17.559%
2025-03-17	15.3000	15.3000	15.3000	15.3000	-5.263%	1	605	-24.510%
2025-03-11	16.6300	16.6300	16.1500	16.1500	-3.409%	4	604	-28.483%
2025-03-10	15.9000	16.7200	15.9000	16.7200	+17.169%	13	605	-30.921%
2025-03-03	13.9900	14.2700	13.9900	14.2700	-8.232%	4	607	-19.061%
2025-02-28	15.9800	15.9800	15.5500	15.5500	+3.322%	28	607	-25.723%
2025-02-26	14.5900	15.0500	14.5900	15.0500	+5.245%	20	611	-23.256%
2025-02-25	14.3000	14.3000	14.3000	14.3000	+10.853%	5	616	-19.231%
2025-02-20	12.7500	12.9000	12.7500	12.9000	-0.463%	80	616	-10.465%
2025-02-19	13.0100	13.0100	12.9600	12.9600	-3.356%	10	646	-10.880%
2025-02-18	13.1200	13.4100	13.1000	13.4100	+6.853%	11	636	-13.870%
2025-02-14	12.4900	12.5500	12.4900	12.5500	-3.462%	20	615	-7.968%
2025-02-13	13.0000	13.0000	13.0000	13.0000	-0.383%	1	614	-11.154%
2025-02-11	13.1000	13.1000	13.0500	13.0500	-0.382%	9	614	-11.494%
2025-02-10	12.9000	13.1000	12.9000	13.1000	+1.550%	2	610	-11.832%
2025-02-07	12.9000	12.9000	12.9000	12.9000	+1.575%	2	609	-10.465%
2025-01-31	12.4500	12.7000	12.4500	12.7000	+4.959%	4	608	-9.055%
2025-01-30	12.1000	12.1000	12.1000	12.1000	-8.679%	1	606	-4.545%
2025-01-27	13.2500	13.2500	13.2500	13.2500	+6.597%	1	606	-12.830%
2025-01-24	12.4300	12.4300	12.4300	12.4300	-0.161%	2	607	-7.080%
2025-01-23	12.5000	12.5100	12.4500	12.4500	-16.162%	559	608	-7.229%
2025-01-14	14.8000	14.8500	14.8000	14.8500	-3.883%	22	133	-22.222%
2025-01-10	15.4500	15.4500	15.4500	15.4500	-0.515%	4	133	-25.243%
2025-01-08	15.5300	15.5300	15.5300	15.5300	+6.589%	19	117	-25.628%
2025-01-06	14.5700	14.5700	14.5700	14.5700	-7.257%	4	117	-20.728%
2024-12-31	15.6700	15.7100	15.6700	15.7100	-5.361%	4	114	-26.480%
2024-12-30	16.6000	16.6000	16.6000	16.6000	+3.106%	1	114	-30.422%
2024-12-27	16.2700	16.2700	16.1000	16.1000	-2.483%	4	114	-28.261%
2024-12-23	16.7000	16.7300	16.4700	16.5100	+4.296%	87	115	-30.042%
2024-12-19	16.1000	16.1000	15.8300	15.8300	+5.183%	3	32	-27.037%
2024-12-17	15.0500	15.0500	15.0500	15.0500	+0.333%	2	34	-23.256%
2024-12-16	15.0300	15.0300	15.0000	15.0000	-5.956%	3	32	-23.000%
2024-12-11	15.9500	15.9500	15.9500	15.9500	-2.744%	5	31	-27.586%
2024-12-10	16.4000	16.4000	16.4000	16.4000	+4.392%	5	31	-29.573%
2024-12-06	15.9900	15.9900	15.7100	15.7100	+2.680%	20	26	-26.480%
2024-12-05	15.3000	15.3000	15.3000	15.3000	-5.439%	1	21	-24.510%
2024-12-04	15.9000	16.1800	15.9000	16.1800	+0.497%	8	21	-28.616%
2024-12-03	16.1000	16.1000	16.1000	16.1000	-0.617%	1	17	-28.261%
2024-12-02	16.2000	16.2000	16.2000	16.2000	-5.814%	1	16	-28.704%
2024-11-27	17.2000	17.2000	17.2000	17.2000	-7.027%	1	16	-32.849%
2024-11-26	18.5000	18.5000	18.5000	18.5000	+2.778%	1	16	-37.568%
2024-11-25	17.5000	18.0000	17.5000	18.0000	+4.046%	3	15	-35.833%
2024-11-22	17.3000	17.3000	17.3000	17.3000	+1.765%	2	14	-33.237%
2024-11-21	17.0000	17.0000	17.0000	17.0000	-3.955%	1	14	-32.059%
2024-11-20	17.9000	17.9000	17.7000	17.7000	0.000%	16	14	-34.746%

.dark-mode .Yq9qfh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yq9qfh{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P51IBIT Jan 15 2027 51.00 Put (IBIT270115P00051000)option OPRA

IBIT20270115P51
IBIT Jan 15 2027 51.00 Put (IBIT270115P00051000)
option OPRA