Dark

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

EOD

Jul 1, 2026

17.00-4.922%(-0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.0000	17.0000	17.0000	17.0000	-4.922%	1	6,331	0.000%
2026-06-30	18.0000	18.0000	17.8800	17.8800	+2.464%	3	6,335	-4.922%
2026-06-29	17.4500	17.4500	17.4500	17.4500	+0.287%	1	6,334	-2.579%
2026-06-24	16.2600	17.4400	16.2600	17.4000	+8.954%	47	6,342	-2.299%
2026-06-23	15.9500	15.9700	15.9500	15.9700	+0.251%	21	6,367	+6.450%
2026-06-18	15.9300	15.9300	15.9300	15.9300	+5.497%	1	6,335	+6.717%
2026-06-17	14.4000	15.1000	14.4000	15.1000	+5.965%	36	6,335	+12.583%
2026-06-16	14.2500	14.2500	14.2500	14.2500	-13.689%	11	6,335	+19.298%
2026-06-10	16.5000	16.5100	16.5000	16.5100	+5.159%	24	6,335	+2.968%
2026-06-08	15.5200	15.7000	15.4600	15.7000	+0.706%	18	6,335	+8.280%
2026-06-04	15.5800	15.5900	15.5800	15.5900	+40.072%	23	6,322	+9.044%
2026-05-29	11.4100	11.4100	11.1300	11.1300	-4.052%	5	6,299	+52.740%
2026-05-28	11.4700	11.6000	11.4700	11.6000	+17.409%	152	6,302	+46.552%
2026-05-21	10.0200	10.0200	9.8800	9.8800	-3.797%	7	6,454	+72.065%
2026-05-18	10.2000	10.3000	10.2000	10.2700	+9.372%	53	6,454	+65.531%
2026-05-14	9.3800	9.3900	9.3800	9.3900	-0.635%	3	6,398	+81.044%
2026-05-08	9.4500	9.4500	9.4500	9.4500	+0.532%	1	6,395	+79.894%
2026-05-07	9.4000	9.4000	9.4000	9.4000	-1.053%	1	6,395	+80.851%
2026-05-04	9.8300	9.8300	9.5000	9.5000	-4.523%	21	6,395	+78.947%
2026-05-01	10.0500	10.0500	9.9500	9.9500	-9.955%	364	6,582	+70.854%
2026-04-21	11.0500	11.0500	11.0500	11.0500	-6.514%	1	6,582	+53.846%
2026-04-15	11.8200	11.8200	11.8200	11.8200	+1.634%	1	6,582	+43.824%
2026-04-14	11.4600	11.6300	11.4600	11.6300	-21.946%	2	6,581	+46.174%
2026-03-30	14.9000	14.9000	14.9000	14.9000	+4.930%	15	6,582	+14.094%
2026-03-20	14.2000	14.2000	14.2000	14.2000	+13.147%	1	6,567	+19.718%
2026-03-17	12.5500	12.5500	12.5500	12.5500	-4.417%	2	6,567	+35.458%
2026-03-16	12.8100	13.1300	12.8100	13.1300	-5.199%	12	6,568	+29.474%
2026-03-05	13.8500	13.8500	13.8500	13.8500	+5.645%	1	6,557	+22.744%
2026-03-04	13.1100	13.1100	13.1100	13.1100	-18.063%	1	6,556	+29.672%
2026-02-27	16.0000	16.0000	16.0000	16.0000	+6.952%	2	6,556	+6.250%
2026-02-20	14.9600	14.9600	14.9600	14.9600	-5.793%	1	6,556	+13.636%
2026-02-11	15.8800	15.8800	15.8800	15.8800	+6.649%	1	6,556	+7.053%
2026-02-06	14.8900	14.8900	14.8900	14.8900	-12.924%	1	6,555	+14.171%
2026-02-05	14.8400	17.2500	14.8400	17.1000	+25.735%	76	6,554	-0.585%
2026-02-04	13.2400	14.0000	13.2400	13.6000	+16.838%	215	6,580	+25.000%
2026-02-02	11.8800	12.0500	11.6400	11.6400	+14.454%	41	6,623	+46.048%
2026-01-30	10.2700	10.2700	10.1700	10.1700	+2.831%	12	6,624	+67.158%
2026-01-29	10.1000	10.1000	9.8900	9.8900	+11.499%	4	6,626	+71.891%
2026-01-28	8.7800	8.8700	8.7700	8.8700	+0.226%	10	6,626	+91.657%
2026-01-27	9.1000	9.1000	8.8500	8.8500	-3.279%	47	6,628	+92.090%
2026-01-26	8.8800	9.1500	8.8800	9.1500	+5.415%	21	6,672	+85.792%
2026-01-23	8.8500	8.8500	8.4500	8.6800	-1.699%	11	6,667	+95.853%
2026-01-22	8.6900	8.8300	8.6900	8.8300	+3.154%	3	6,661	+92.525%
2026-01-21	8.6100	9.2000	8.5600	8.5600	-2.171%	187	6,659	+98.598%
2026-01-20	8.4500	8.8000	8.4500	8.7500	+15.894%	67	6,554	+94.286%
2026-01-16	7.6000	7.6500	7.5500	7.5500	-0.264%	73	6,554	+125.166%
2026-01-15	7.5700	7.5700	7.5700	7.5700	+3.699%	1	6,554	+124.571%
2026-01-14	7.5000	7.5000	7.3000	7.3000	-6.170%	40	6,555	+132.877%
2026-01-13	8.1200	8.1200	7.7700	7.7800	-6.715%	634	6,550	+118.509%
2026-01-12	8.3700	8.4500	8.3400	8.3400	-4.686%	6	6,472	+103.837%
2026-01-09	8.5700	8.8000	8.5700	8.7500	+0.344%	6	6,472	+94.286%
2026-01-08	9.0700	9.0700	8.6700	8.7200	-0.343%	14	6,470	+94.954%
2026-01-07	8.7200	8.7500	8.7200	8.7500	+3.919%	3	6,470	+94.286%
2026-01-06	8.1000	8.4200	8.1000	8.4200	+3.313%	2	6,468	+101.900%
2026-01-05	8.2500	8.2700	8.1500	8.1500	-8.939%	28	6,489	+108.589%
2026-01-02	8.9300	9.1300	8.6700	8.9500	-3.243%	506	6,489	+89.944%
2025-12-31	9.3000	9.5500	9.2500	9.2500	-1.805%	1,173	5,257	+83.784%
2025-12-30	9.5000	9.5000	9.2500	9.4200	-2.887%	11	5,257	+80.467%
2025-12-29	9.7500	9.7500	9.5700	9.7000	-1.523%	1,705	5,255	+75.258%
2025-12-26	9.8500	9.9000	9.8400	9.8500	+0.408%	101	3,658	+72.589%
2025-12-24	9.8100	9.8100	9.8100	9.8100	+1.658%	1	3,657	+73.293%
2025-12-23	9.7500	9.7500	9.6400	9.6500	-0.618%	170	3,657	+76.166%
2025-12-22	9.5000	9.7100	9.3400	9.7100	-1.321%	53	3,576	+75.077%
2025-12-19	9.9800	9.9800	9.8400	9.8400	-7.519%	3	3,625	+72.764%
2025-12-18	10.2500	10.6400	10.2500	10.6400	+2.308%	16	3,627	+59.774%
2025-12-17	9.7300	10.4000	9.7300	10.4000	+3.483%	11	3,627	+63.462%
2025-12-16	10.1500	10.1500	10.0500	10.0500	-4.286%	11	3,627	+69.154%
2025-12-15	10.0500	10.5400	10.0500	10.5000	+9.948%	34	3,627	+61.905%
2025-12-12	9.4200	9.5500	9.4200	9.5500	+2.248%	37	3,625	+78.010%
2025-12-11	9.6200	9.8500	9.3400	9.3400	+4.709%	9	3,625	+82.013%
2025-12-10	9.3000	9.3000	8.9200	8.9200	-2.726%	6	3,623	+90.583%
2025-12-09	9.8000	9.8000	8.9800	9.1700	-5.464%	287	3,623	+85.387%
2025-12-08	9.7900	9.8300	9.7000	9.7000	-3.483%	6	3,625	+75.258%
2025-12-05	9.7600	10.1400	9.5800	10.0500	+6.349%	14	3,625	+69.154%
2025-12-04	9.3300	9.4500	9.3300	9.4500	+0.746%	2	3,619	+79.894%
2025-12-03	9.5400	9.5700	9.3800	9.3800	-4.772%	166	3,620	+81.237%
2025-12-02	10.2200	10.2200	9.7000	9.8500	-10.536%	193	3,615	+72.589%
2025-12-01	11.0100	11.0100	11.0100	11.0100	+10.653%	1	3,508	+54.405%
2025-11-28	9.5800	9.9500	9.5700	9.9500	-2.832%	8	3,508	+70.854%
2025-11-26	10.8700	10.9700	10.2400	10.2400	-6.484%	41	3,490	+66.016%
2025-11-25	11.0000	11.0000	10.8000	10.9500	+4.785%	51	3,490	+55.251%
2025-11-24	11.2900	11.2900	10.4500	10.4500	-9.914%	381	3,506	+62.679%
2025-11-21	11.5200	12.2900	11.5200	11.6000	+4.505%	21	3,566	+46.552%
2025-11-20	9.9600	11.1200	9.9600	11.1000	+6.220%	110	3,569	+53.153%
2025-11-19	10.0500	10.7000	10.0500	10.4500	+8.628%	334	3,470	+62.679%
2025-11-18	9.9600	10.1500	9.4800	9.6200	-3.511%	55	3,404	+76.715%
2025-11-17	9.3500	9.9700	9.3500	9.9700	+6.974%	8	3,359	+70.512%
2025-11-14	8.9500	9.3200	8.9500	9.3200	+9.518%	49	3,358	+82.403%
2025-11-13	8.6500	8.6500	8.5100	8.5100	+8.408%	4	3,381	+99.765%
2025-11-11	7.8500	7.8500	7.8500	7.8500	+4.667%	2	3,382	+116.561%
2025-11-10	7.5000	7.5000	7.5000	7.5000	-10.608%	1	3,382	+126.667%
2025-11-07	8.4000	8.4000	8.3900	8.3900	+2.945%	333	3,381	+102.622%
2025-11-06	8.0000	8.1500	8.0000	8.1500	-4.567%	31	3,298	+108.589%
2025-11-04	7.9400	8.5400	7.4500	8.5400	+19.441%	1,702	3,298	+99.063%
2025-10-31	7.1500	7.1500	7.1500	7.1500	+2.143%	93	1,636	+137.762%
2025-10-29	7.1000	7.1000	7.0000	7.0000	-11.392%	544	1,543	+142.857%
2025-10-24	7.9500	7.9500	7.9000	7.9000	-6.509%	87	1,140	+115.190%
2025-10-22	8.4500	8.4500	8.4500	8.4500	+5.362%	1	1,060	+101.183%
2025-10-20	8.0200	8.0200	8.0200	8.0200	-8.967%	4	1,060	+111.970%
2025-10-17	8.8100	8.8100	8.8100	8.8100	+11.802%	1	1,056	+92.963%
2025-10-14	7.8800	7.8800	7.8800	7.8800	+23.511%	1	1,055	+115.736%
2025-10-09	6.3500	6.3800	6.3500	6.3800	+12.920%	11	1,054	+166.458%
2025-10-06	5.6500	5.6500	5.6500	5.6500	-11.024%	1	1,045	+200.885%
2025-09-30	6.3500	6.3500	6.3500	6.3500	-8.104%	4	1,045	+167.717%
2025-09-26	6.9100	6.9100	6.9100	6.9100	-0.861%	4	1,046	+146.020%
2025-09-25	7.0500	7.0500	6.9700	6.9700	+8.906%	11	1,046	+143.902%
2025-09-22	6.4000	6.4000	6.4000	6.4000	+6.136%	4	1,035	+165.625%
2025-09-19	6.0300	6.0300	6.0300	6.0300	+0.500%	5	1,034	+181.924%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-1.800%	2	1,038	+183.333%
2025-09-15	6.1100	6.1100	6.1100	6.1100	+0.992%	1	1,038	+178.232%
2025-09-12	6.0500	6.0500	6.0500	6.0500	-1.945%	1	1,038	+180.992%
2025-09-11	6.2000	6.2000	6.1700	6.1700	-2.528%	9	1,039	+175.527%
2025-09-10	6.3300	6.3300	6.3300	6.3300	-2.615%	1	1,039	+168.562%
2025-09-08	6.5700	6.5700	6.4500	6.5000	-4.552%	22	1,039	+161.538%
2025-09-04	6.8100	6.8100	6.8100	6.8100	+1.946%	1	1,046	+149.633%
2025-09-03	6.6800	6.6800	6.6400	6.6800	-4.161%	31	1,046	+154.491%
2025-09-02	6.9700	6.9700	6.9700	6.9700	-3.194%	15	1,050	+143.902%
2025-08-29	7.1000	7.2000	7.1000	7.2000	+11.628%	18	1,039	+136.111%
2025-08-15	6.4500	6.4500	6.4500	6.4500	+1.575%	100	1,039	+163.566%
2025-08-14	6.4500	6.5800	6.3400	6.3500	+8.177%	254	1,039	+167.717%
2025-08-13	5.8700	5.8700	5.8700	5.8700	+0.686%	1	858	+189.608%
2025-08-11	5.8300	5.8300	5.8300	5.8300	-4.426%	70	858	+191.595%
2025-08-08	6.1000	6.1200	6.1000	6.1000	-0.327%	130	903	+178.689%
2025-08-07	6.1200	6.1200	6.1200	6.1200	-8.793%	1	803	+177.778%
2025-08-01	6.8200	6.8200	6.7100	6.7100	+5.836%	2	804	+153.353%
2025-07-24	6.3300	6.3400	6.2300	6.3400	-0.314%	6	804	+168.139%
2025-07-22	6.3200	6.3600	6.3200	6.3600	-2.603%	2	804	+167.296%
2025-07-21	6.4200	6.5300	6.4200	6.5300	+6.179%	2	804	+160.337%
2025-07-17	6.2200	6.2600	6.1000	6.1500	-1.600%	125	804	+176.423%
2025-07-16	6.2300	6.2500	6.1700	6.2500	-3.101%	237	797	+172.000%
2025-07-15	6.4000	6.5000	6.3500	6.4500	+6.965%	133	758	+163.566%
2025-07-14	6.1500	6.1500	6.0200	6.0300	-8.359%	184	689	+181.924%
2025-07-11	6.6500	6.6900	6.5800	6.5800	-9.241%	4	594	+158.359%
2025-07-10	7.1500	7.2500	7.1500	7.2500	-3.333%	2	594	+134.483%
2025-07-09	7.3700	7.5000	7.3700	7.5000	-4.459%	2	594	+126.667%
2025-07-07	7.9200	7.9200	7.8500	7.8500	-1.875%	4	594	+116.561%
2025-07-02	8.1000	8.1000	8.0000	8.0000	-4.306%	2	594	+112.500%
2025-06-27	8.4900	8.4900	8.3600	8.3600	0.000%	4	594	+103.349%
2025-06-26	8.4900	8.4900	8.3600	8.3600	-1.647%	2	594	+103.349%
2025-06-25	8.5700	8.5700	8.5000	8.5000	-3.409%	4	594	+100.000%
2025-06-24	8.8700	8.8700	8.8000	8.8000	-5.681%	2	594	+93.182%
2025-06-13	9.4800	9.4800	9.3300	9.3300	+0.107%	4	594	+82.208%
2025-05-22	9.3200	9.3200	9.3200	9.3200	-4.410%	1	594	+82.403%
2025-05-20	9.7500	9.7500	9.7500	9.7500	-7.143%	1	593	+74.359%
2025-05-15	10.5000	10.5000	10.5000	10.5000	-0.474%	3	593	+61.905%
2025-05-14	10.5500	10.5500	10.5500	10.5500	+1.736%	3	596	+61.137%
2025-05-13	10.3700	10.3700	10.3700	10.3700	-0.288%	1	599	+63.934%
2025-05-12	10.4000	10.4000	10.4000	10.4000	-11.489%	1	599	+63.462%
2025-05-07	11.7400	11.7500	11.7400	11.7500	-2.246%	15	599	+44.681%
2025-05-01	12.2000	12.2000	12.0200	12.0200	-20.133%	16	614	+41.431%
2025-04-10	15.0500	15.0500	15.0500	15.0500	-8.176%	1	600	+12.957%
2025-04-08	16.3900	16.3900	16.3900	16.3900	+6.775%	10	600	+3.722%
2025-04-04	15.3500	15.3500	15.3500	15.3500	+8.865%	4	600	+10.749%
2025-03-27	14.1000	14.1000	14.1000	14.1000	-1.053%	1	602	+20.567%
2025-03-26	14.1500	14.2500	14.1500	14.2500	+1.713%	2	603	+19.298%
2025-03-24	14.0900	14.0900	14.0100	14.0100	-8.431%	4	603	+21.342%
2025-03-17	15.3000	15.3000	15.3000	15.3000	-5.263%	1	605	+11.111%
2025-03-11	16.6300	16.6300	16.1500	16.1500	-3.409%	4	604	+5.263%
2025-03-10	15.9000	16.7200	15.9000	16.7200	+17.169%	13	605	+1.675%
2025-03-03	13.9900	14.2700	13.9900	14.2700	-8.232%	4	607	+19.131%
2025-02-28	15.9800	15.9800	15.5500	15.5500	+3.322%	28	607	+9.325%
2025-02-26	14.5900	15.0500	14.5900	15.0500	+5.245%	20	611	+12.957%
2025-02-25	14.3000	14.3000	14.3000	14.3000	+10.853%	5	616	+18.881%
2025-02-20	12.7500	12.9000	12.7500	12.9000	-0.463%	80	616	+31.783%
2025-02-19	13.0100	13.0100	12.9600	12.9600	-3.356%	10	646	+31.173%
2025-02-18	13.1200	13.4100	13.1000	13.4100	+6.853%	11	636	+26.771%
2025-02-14	12.4900	12.5500	12.4900	12.5500	-3.462%	20	615	+35.458%
2025-02-13	13.0000	13.0000	13.0000	13.0000	-0.383%	1	614	+30.769%
2025-02-11	13.1000	13.1000	13.0500	13.0500	-0.382%	9	614	+30.268%
2025-02-10	12.9000	13.1000	12.9000	13.1000	+1.550%	2	610	+29.771%
2025-02-07	12.9000	12.9000	12.9000	12.9000	+1.575%	2	609	+31.783%
2025-01-31	12.4500	12.7000	12.4500	12.7000	+4.959%	4	608	+33.858%
2025-01-30	12.1000	12.1000	12.1000	12.1000	-8.679%	1	606	+40.496%
2025-01-27	13.2500	13.2500	13.2500	13.2500	+6.597%	1	606	+28.302%
2025-01-24	12.4300	12.4300	12.4300	12.4300	-0.161%	2	607	+36.766%
2025-01-23	12.5000	12.5100	12.4500	12.4500	-16.162%	559	608	+36.546%
2025-01-14	14.8000	14.8500	14.8000	14.8500	-3.883%	22	133	+14.478%
2025-01-10	15.4500	15.4500	15.4500	15.4500	-0.515%	4	133	+10.032%
2025-01-08	15.5300	15.5300	15.5300	15.5300	+6.589%	19	117	+9.466%
2025-01-06	14.5700	14.5700	14.5700	14.5700	-7.257%	4	117	+16.678%
2024-12-31	15.6700	15.7100	15.6700	15.7100	-5.361%	4	114	+8.211%
2024-12-30	16.6000	16.6000	16.6000	16.6000	+3.106%	1	114	+2.410%
2024-12-27	16.2700	16.2700	16.1000	16.1000	-2.483%	4	114	+5.590%
2024-12-23	16.7000	16.7300	16.4700	16.5100	+4.296%	87	115	+2.968%
2024-12-19	16.1000	16.1000	15.8300	15.8300	+5.183%	3	32	+7.391%
2024-12-17	15.0500	15.0500	15.0500	15.0500	+0.333%	2	34	+12.957%
2024-12-16	15.0300	15.0300	15.0000	15.0000	-5.956%	3	32	+13.333%
2024-12-11	15.9500	15.9500	15.9500	15.9500	-2.744%	5	31	+6.583%
2024-12-10	16.4000	16.4000	16.4000	16.4000	+4.392%	5	31	+3.659%
2024-12-06	15.9900	15.9900	15.7100	15.7100	+2.680%	20	26	+8.211%
2024-12-05	15.3000	15.3000	15.3000	15.3000	-5.439%	1	21	+11.111%
2024-12-04	15.9000	16.1800	15.9000	16.1800	+0.497%	8	21	+5.068%
2024-12-03	16.1000	16.1000	16.1000	16.1000	-0.617%	1	17	+5.590%
2024-12-02	16.2000	16.2000	16.2000	16.2000	-5.814%	1	16	+4.938%
2024-11-27	17.2000	17.2000	17.2000	17.2000	-7.027%	1	16	-1.163%
2024-11-26	18.5000	18.5000	18.5000	18.5000	+2.778%	1	16	-8.108%
2024-11-25	17.5000	18.0000	17.5000	18.0000	+4.046%	3	15	-5.556%
2024-11-22	17.3000	17.3000	17.3000	17.3000	+1.765%	2	14	-1.734%
2024-11-21	17.0000	17.0000	17.0000	17.0000	-3.955%	1	14	0.000%
2024-11-20	17.9000	17.9000	17.7000	17.7000	0.000%	16	14	-3.955%

.dark-mode .dfv4xV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dfv4xV{ 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