Dark

IBIT20270115P55
IBIT Jan 15 2027 55.00 Put (IBIT270115P00055000)
option OPRA

EOD

Aug 20, 2026

14.40-13.876%(-2.32)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.9200	14.9200	14.4000	14.4000	-13.876%	10	2,782	0.000%
2026-08-19	16.7200	16.7200	16.7200	16.7200	-13.681%	13	2,783	-13.876%
2026-08-14	19.3700	19.3700	19.3700	19.3700	+1.947%	2	2,796	-25.658%
2026-08-11	19.0000	19.0000	19.0000	19.0000	+0.796%	1	3,887	-24.211%
2026-08-10	18.4500	18.8500	18.4500	18.8500	+2.390%	23	3,888	-23.607%
2026-08-05	18.4100	18.4100	18.4100	18.4100	-1.551%	1	3,887	-21.782%
2026-08-04	18.7000	18.7000	18.7000	18.7000	-0.532%	1	3,892	-22.995%
2026-08-03	19.4300	19.4300	18.8000	18.8000	-4.520%	4	3,893	-23.404%
2026-07-31	19.6500	19.6900	19.5500	19.6900	+7.186%	27	3,893	-26.866%
2026-07-30	18.3700	18.3700	18.3700	18.3700	-2.183%	1	3,944	-21.611%
2026-07-29	18.7800	18.7800	18.7800	18.7800	+1.789%	1	3,947	-23.323%
2026-07-27	17.9000	18.4700	17.9000	18.4500	-1.600%	41	3,948	-21.951%
2026-07-24	18.7500	18.7500	18.7500	18.7500	+7.635%	1	3,968	-23.200%
2026-07-21	17.5000	17.5000	17.4200	17.4200	-9.034%	3	3,969	-17.336%
2026-07-07	19.4600	19.6000	19.1500	19.1500	+1.055%	8	3,994	-24.804%
2026-07-06	19.8800	19.9300	18.9500	18.9500	-6.049%	10	3,990	-24.011%
2026-07-02	20.0500	20.1700	20.0200	20.1700	-3.585%	35	3,996	-28.607%
2026-07-01	21.2500	21.2500	20.8500	20.9200	-4.125%	53	3,996	-31.166%
2026-06-30	21.8200	21.8200	21.8200	21.8200	+3.314%	40	3,953	-34.005%
2026-06-26	21.7000	21.7000	21.1200	21.1200	-1.216%	5	5,852	-31.818%
2026-06-25	21.7000	21.7000	21.3800	21.3800	+0.376%	4	5,851	-32.647%
2026-06-24	20.0600	21.4300	20.0600	21.3000	+7.467%	25	5,853	-32.394%
2026-06-23	19.8200	19.8200	19.8200	19.8200	+7.135%	5	5,982	-27.346%
2026-06-22	18.2000	18.5000	18.2000	18.5000	-5.756%	11	6,086	-22.162%
2026-06-18	19.6400	19.6400	19.6300	19.6300	+9.665%	2	6,082	-26.643%
2026-06-17	18.0500	18.0500	17.9000	17.9000	+3.648%	4	6,082	-19.553%
2026-06-15	17.4600	17.4600	17.2500	17.2700	-12.997%	13	6,082	-16.618%
2026-06-10	19.9200	19.9200	19.8500	19.8500	-3.406%	18	6,083	-27.456%
2026-06-09	20.0000	20.5500	20.0000	20.5500	+6.366%	2	6,072	-29.927%
2026-06-08	19.2000	19.3200	19.2000	19.3200	-10.556%	10	6,073	-25.466%
2026-06-05	20.1400	21.6000	20.1000	21.6000	+12.208%	77	6,068	-33.333%
2026-06-04	19.3500	19.3500	19.2500	19.2500	+5.422%	1,001	6,492	-25.195%
2026-06-03	17.6500	18.2600	17.6500	18.2600	+5.427%	76	7,091	-21.139%
2026-06-02	16.7900	17.3500	16.7900	17.3200	+12.104%	4	7,165	-16.859%
2026-06-01	15.3200	15.4800	15.3200	15.4500	+8.803%	6	7,167	-6.796%
2026-05-29	14.6200	14.6900	14.2000	14.2000	-1.594%	59	7,164	+1.408%
2026-05-28	14.3500	14.4300	14.3500	14.4300	+9.318%	14	7,136	-0.208%
2026-05-26	13.2000	13.2000	13.2000	13.2000	+0.840%	1	7,137	+9.091%
2026-05-22	12.9400	13.0900	12.9400	13.0900	+2.106%	4	7,136	+10.008%
2026-05-21	12.8200	12.8200	12.8200	12.8200	-0.233%	2	7,141	+12.324%
2026-05-20	13.0600	13.0600	12.8500	12.8500	-3.745%	3	7,141	+12.062%
2026-05-19	13.3500	13.3500	13.3500	13.3500	+0.225%	1	7,140	+7.865%
2026-05-18	13.4500	13.5300	13.3200	13.3200	+13.652%	11	7,140	+8.108%
2026-05-14	11.5800	11.7200	11.5800	11.7200	-6.762%	2	7,140	+22.867%
2026-05-13	12.5700	12.5700	12.5700	12.5700	+4.750%	2	7,139	+14.558%
2026-05-12	11.9200	12.0400	11.9200	12.0000	+4.439%	3	7,139	+20.000%
2026-05-11	11.7500	11.7500	11.4500	11.4900	-5.432%	69	7,139	+25.326%
2026-05-08	12.1500	12.1500	12.1500	12.1500	+2.532%	1	7,197	+18.519%
2026-05-06	11.7100	11.8500	11.7100	11.8500	+0.254%	7	7,197	+21.519%
2026-05-05	11.8000	11.8200	11.8000	11.8200	-4.831%	59	7,197	+21.827%
2026-05-04	12.4900	12.4900	12.4200	12.4200	-2.893%	6	7,227	+15.942%
2026-05-01	12.7900	12.7900	12.7900	12.7900	-5.956%	10	7,227	+12.588%
2026-04-30	13.6000	13.6000	13.6000	13.6000	-1.805%	5	7,227	+5.882%
2026-04-28	13.8600	13.8600	13.8500	13.8500	+4.214%	3	7,223	+3.971%
2026-04-24	13.2200	13.2900	13.2200	13.2900	+3.183%	4	7,223	+8.352%
2026-04-22	12.8800	12.8800	12.8800	12.8800	-7.670%	1	7,221	+11.801%
2026-04-20	14.2000	14.2000	13.9500	13.9500	+5.363%	6	7,222	+3.226%
2026-04-17	13.9000	13.9000	13.2300	13.2400	-8.056%	28	7,226	+8.761%
2026-04-15	14.9000	14.9000	14.4000	14.4000	-2.703%	4	7,200	0.000%
2026-04-14	14.3300	14.8000	14.3200	14.8000	-5.552%	57	7,200	-2.703%
2026-04-13	15.6900	15.6900	15.5800	15.6700	+1.621%	18	7,166	-8.105%
2026-04-10	15.4200	15.4200	15.4200	15.4200	-1.971%	5	7,182	-6.615%
2026-04-09	15.9700	16.0000	15.7300	15.7300	-2.601%	81	7,177	-8.455%
2026-04-08	16.0900	16.1500	16.0900	16.1500	-5.556%	6	7,187	-10.836%
2026-04-06	17.1000	17.1000	17.1000	17.1000	-6.913%	1	7,182	-15.789%
2026-04-02	18.9300	18.9300	18.3500	18.3700	+3.086%	7	7,280	-21.611%
2026-04-01	17.9000	17.9000	17.7900	17.8200	-2.994%	102	7,280	-19.192%
2026-03-31	18.5000	18.5000	18.2800	18.3700	-3.570%	6	7,279	-21.611%
2026-03-27	19.0000	19.0500	18.9800	19.0500	+8.547%	23	7,280	-24.409%
2026-03-26	17.4300	17.5500	17.4300	17.5500	+5.914%	110	7,261	-17.949%
2026-03-25	16.5700	16.5700	16.5700	16.5700	-1.369%	4	7,259	-13.096%
2026-03-23	17.0000	17.0000	16.8000	16.8000	-3.725%	7	7,259	-14.286%
2026-03-20	17.4400	17.4500	17.4400	17.4500	+1.453%	2	7,259	-17.479%
2026-03-19	17.2000	17.2000	17.2000	17.2000	+3.056%	1	7,260	-16.279%
2026-03-18	16.5000	16.6900	16.5000	16.6900	+7.817%	2	7,260	-13.721%
2026-03-17	15.6500	15.6500	15.4600	15.4800	-1.963%	103	7,259	-6.977%
2026-03-16	15.7400	15.7900	15.7400	15.7900	-7.118%	11	7,160	-8.803%
2026-03-13	16.4800	17.0000	16.3000	17.0000	-2.411%	124	7,171	-15.294%
2026-03-12	17.4200	17.4200	17.4200	17.4200	+2.773%	1	7,251	-17.336%
2026-03-11	16.9500	16.9500	16.9500	16.9500	-0.294%	1	7,261	-15.044%
2026-03-10	17.0000	17.0000	17.0000	17.0000	-5.556%	1	7,261	-15.294%
2026-03-09	17.9500	18.0000	17.9500	18.0000	-1.370%	150	7,261	-20.000%
2026-03-06	18.1900	18.2500	18.0600	18.2500	+6.476%	28	7,377	-21.096%
2026-03-05	17.1300	17.1400	17.1300	17.1400	+6.592%	5	7,353	-15.986%
2026-03-04	16.6900	16.6900	16.0000	16.0800	-9.408%	10	7,348	-10.448%
2026-03-02	18.2600	18.2600	17.7500	17.7500	-7.311%	3	7,351	-18.873%
2026-02-27	18.9700	19.1500	18.9700	19.1500	+4.874%	4	7,351	-24.804%
2026-02-26	18.2300	18.2600	18.2300	18.2600	+3.809%	2	7,351	-21.139%
2026-02-25	18.1600	18.1600	17.5900	17.5900	-10.255%	3	7,349	-18.135%
2026-02-23	19.6000	19.6000	19.6000	19.6000	+6.696%	1	7,349	-26.531%
2026-02-20	18.3700	18.3700	18.3700	18.3700	-3.010%	20	7,349	-21.611%
2026-02-19	18.9400	18.9400	18.9400	18.9400	-0.368%	1	7,369	-23.970%
2026-02-18	18.5000	19.0100	18.5000	19.0100	+2.701%	20	7,369	-24.250%
2026-02-17	18.5100	18.5100	18.5100	18.5100	+3.756%	1	7,360	-22.204%
2026-02-13	18.0700	18.0700	17.7000	17.8400	-8.278%	16	7,364	-19.283%
2026-02-12	18.4400	19.7000	18.4400	19.4500	+4.234%	38	7,364	-25.964%
2026-02-11	18.9000	19.4300	18.6600	18.6600	+3.724%	310	7,360	-22.830%
2026-02-10	18.0500	18.1500	17.8500	17.9900	+4.593%	68	7,104	-19.956%
2026-02-09	17.9600	17.9600	17.2000	17.2000	-0.865%	33	7,075	-16.279%
2026-02-06	18.3400	18.6000	17.3500	17.3500	-15.654%	92	7,076	-17.003%
2026-02-05	18.1500	20.5700	17.6000	20.5700	+24.290%	117	7,098	-29.995%
2026-02-04	16.0000	17.0900	16.0000	16.5500	+5.213%	72	7,148	-12.991%
2026-02-03	14.7200	15.9200	14.6900	15.7300	+7.445%	17	7,179	-8.455%
2026-02-02	14.6000	14.7100	14.2900	14.6400	+12.098%	33	7,178	-1.639%
2026-01-30	12.8800	13.0600	12.8800	13.0600	+0.462%	24	7,186	+10.260%
2026-01-29	11.6000	13.0000	11.6000	13.0000	+18.182%	45	7,185	+10.769%
2026-01-28	11.0000	11.2000	11.0000	11.0000	-3.930%	58	7,180	+30.909%
2026-01-27	11.4000	11.4500	11.4000	11.4500	-0.780%	75	7,236	+25.764%
2026-01-26	11.2000	11.5400	11.2000	11.5400	+3.964%	9	7,231	+24.783%
2026-01-23	11.1000	11.1000	11.1000	11.1000	0.000%	45	7,231	+29.730%
2026-01-22	10.9800	11.1000	10.9500	11.1000	-3.478%	7	7,186	+29.730%
2026-01-21	10.9500	11.5000	10.8500	11.5000	+4.545%	25	7,186	+25.217%
2026-01-20	10.6500	11.0000	10.4500	11.0000	+15.183%	25	7,187	+30.909%
2026-01-16	9.6000	9.6300	9.5500	9.5500	0.000%	17	7,175	+50.785%
2026-01-15	9.4600	9.6200	9.3200	9.5500	+3.692%	79	7,175	+50.785%
2026-01-14	9.5300	9.5300	9.2000	9.2100	-6.402%	109	7,169	+56.352%
2026-01-13	9.8500	9.8500	9.8300	9.8400	-7.606%	40	7,101	+46.341%
2026-01-12	10.8300	10.8600	10.6500	10.6500	-2.740%	8	7,093	+35.211%
2026-01-09	10.7500	10.9500	10.7500	10.9500	-1.794%	105	7,094	+31.507%
2026-01-08	11.1500	11.1500	11.1500	11.1500	+2.294%	2	7,097	+29.148%
2026-01-07	10.7500	10.9000	10.7500	10.9000	+3.318%	204	7,099	+32.110%
2026-01-06	10.1600	10.7500	10.1600	10.5500	+4.249%	127	6,899	+36.493%
2026-01-05	10.4500	10.4500	10.1200	10.1200	-8.250%	618	6,783	+42.292%
2026-01-02	11.0000	11.0300	11.0000	11.0300	-6.525%	7	6,519	+30.553%
2025-12-31	11.8200	11.9500	11.8000	11.8000	+0.855%	23	6,505	+22.034%
2025-12-30	11.5500	11.7000	11.5000	11.7000	-2.500%	36	6,505	+23.077%
2025-12-29	12.0000	12.0000	12.0000	12.0000	-0.990%	20	6,474	+20.000%
2025-12-26	12.1200	12.1200	12.1200	12.1200	-0.980%	1	6,474	+18.812%
2025-12-24	12.2400	12.2400	12.2400	12.2400	+0.741%	1	6,475	+17.647%
2025-12-23	12.2700	12.2700	12.1500	12.1500	+2.618%	9	6,475	+18.519%
2025-12-22	11.7200	11.9100	11.6000	11.8400	-10.303%	97	6,475	+21.622%
2025-12-18	13.2000	13.2000	13.2000	13.2000	+2.724%	60	6,434	+9.091%
2025-12-17	12.5000	13.0000	12.5000	12.8500	+3.546%	74	6,434	+12.062%
2025-12-16	12.6000	12.6000	12.4000	12.4100	-4.538%	17	6,428	+16.035%
2025-12-15	12.6100	13.0000	12.6100	13.0000	+10.638%	91	6,428	+10.769%
2025-12-12	11.7500	11.7500	11.7500	11.7500	-1.674%	2	6,425	+22.553%
2025-12-11	11.9100	11.9500	11.9100	11.9500	+7.464%	3	6,426	+20.502%
2025-12-10	11.6200	11.6500	11.1200	11.1200	-0.980%	818	6,427	+29.496%
2025-12-09	12.0000	12.0000	11.1500	11.2300	-7.875%	17	5,627	+28.228%
2025-12-08	12.1100	12.3000	12.1100	12.1900	-1.296%	14	5,616	+18.130%
2025-12-05	12.2700	12.3500	12.2700	12.3500	+5.556%	54	5,616	+16.599%
2025-12-04	11.5300	11.7000	11.5300	11.7000	+1.036%	8	5,616	+23.077%
2025-12-03	11.7700	11.7700	11.5800	11.5800	-4.060%	24	5,609	+24.352%
2025-12-02	12.1000	12.1500	11.8800	12.0700	-11.833%	5	5,613	+19.304%
2025-12-01	13.3500	13.8200	13.3500	13.6900	+13.234%	42	5,611	+5.186%
2025-11-28	11.9600	12.0900	11.7700	12.0900	-3.589%	16	5,614	+19.107%
2025-11-26	13.1500	13.1500	12.4900	12.5400	-5.000%	72	5,629	+14.833%
2025-11-25	13.3500	13.3500	13.2000	13.2000	+2.964%	8	5,629	+9.091%
2025-11-24	13.7000	13.7000	12.8200	12.8200	-9.718%	59	5,629	+12.324%
2025-11-21	14.1000	14.7200	13.9200	14.2000	+5.185%	87	5,646	+1.408%
2025-11-20	13.0000	13.5000	13.0000	13.5000	+4.895%	9	5,629	+6.667%
2025-11-19	12.3200	12.8800	12.3200	12.8700	+10.757%	124	5,627	+11.888%
2025-11-18	12.1000	12.1000	11.6200	11.6200	-4.754%	11	5,508	+23.924%
2025-11-17	11.1700	12.2800	11.1700	12.2000	+6.087%	68	5,502	+18.033%
2025-11-14	11.0800	11.5000	10.9100	11.5000	+8.696%	232	5,479	+25.217%
2025-11-13	9.9000	10.6200	9.6500	10.5800	+5.274%	110	5,406	+36.106%
2025-11-12	9.7000	10.0800	9.7000	10.0500	+2.030%	31	5,347	+43.284%
2025-11-11	9.6000	9.8500	9.6000	9.8500	+5.348%	41	5,317	+46.193%
2025-11-10	9.3000	9.5000	9.3000	9.3500	-5.936%	230	5,300	+54.011%
2025-11-07	10.3500	10.4900	9.9400	9.9400	-1.876%	71	5,167	+44.869%
2025-11-06	10.0000	10.3000	9.8700	10.1300	+6.408%	1,049	5,166	+42.152%
2025-11-05	9.8800	9.8800	9.4600	9.5200	-7.573%	70	4,588	+51.261%
2025-11-04	9.7500	10.4600	9.2500	10.3000	+13.812%	416	4,570	+39.806%
2025-11-03	9.1300	9.4000	9.0000	9.0500	+2.841%	552	3,935	+59.116%
2025-10-31	8.7100	8.9000	8.7100	8.8000	-6.383%	175	3,935	+63.636%
2025-10-30	9.1500	9.4000	9.1500	9.4000	+7.429%	108	3,965	+53.191%
2025-10-29	8.8000	9.1100	8.6500	8.7500	+3.306%	1,592	3,950	+64.571%
2025-10-28	8.4500	8.4700	8.3400	8.4700	-0.703%	24	2,708	+70.012%
2025-10-27	8.6300	8.6500	8.5300	8.5300	-8.280%	51	2,729	+68.816%
2025-10-24	9.6500	9.7000	9.3000	9.3000	-6.061%	262	2,729	+54.839%
2025-10-23	10.0700	10.0700	9.7500	9.9000	-4.163%	4	2,595	+45.455%
2025-10-22	10.3700	10.3700	10.1500	10.3300	+8.168%	67	2,602	+39.400%
2025-10-21	9.9500	9.9500	9.4500	9.5500	-0.831%	475	2,627	+50.785%
2025-10-20	9.7500	9.7800	9.5500	9.6300	-8.111%	28	2,530	+49.533%
2025-10-17	10.4000	10.9000	10.4000	10.4800	+2.444%	34	2,523	+37.405%
2025-10-16	9.5000	10.2600	9.4000	10.2300	+7.684%	30	2,491	+40.762%
2025-10-15	9.4200	9.5000	9.4200	9.5000	+0.529%	9	2,491	+51.579%
2025-10-14	9.7000	9.7000	9.4500	9.4500	+6.419%	5	2,494	+52.381%
2025-10-13	8.8300	8.9600	8.8300	8.8800	+1.370%	60	2,491	+62.162%
2025-10-10	7.8000	8.7600	7.8000	8.7600	+10.606%	135	2,477	+64.384%
2025-10-09	7.7500	7.9200	7.7500	7.9200	+2.857%	106	2,470	+81.818%
2025-10-08	7.7000	7.7000	7.7000	7.7000	+1.987%	8	2,466	+87.013%
2025-10-07	7.1600	7.5500	7.1600	7.5500	+6.789%	2	2,457	+90.728%
2025-10-06	6.9600	7.1000	6.9500	7.0700	-0.423%	53	2,457	+103.678%
2025-10-03	7.1000	7.1500	6.9500	7.1000	-0.976%	68	2,470	+102.817%
2025-10-02	7.3500	7.3500	7.1700	7.1700	-5.658%	308	2,452	+100.837%
2025-10-01	7.6500	7.6500	7.5500	7.6000	-5.000%	83	2,245	+89.474%
2025-09-30	8.0000	8.0000	8.0000	8.0000	+1.781%	10	2,250	+80.000%
2025-09-29	8.0500	8.0500	7.8600	7.8600	-6.872%	8	2,250	+83.206%
2025-09-26	8.6400	8.6800	8.4400	8.4400	-2.428%	28	2,249	+70.616%
2025-09-25	8.2500	8.6500	8.2500	8.6500	+9.494%	29	2,224	+66.474%
2025-09-24	7.9400	7.9400	7.8500	7.9000	-3.067%	827	2,205	+82.278%
2025-09-23	8.0000	8.1500	8.0000	8.1500	+1.748%	7	1,380	+76.687%
2025-09-22	7.5000	8.0500	7.5000	8.0100	+6.516%	34	1,380	+79.775%
2025-09-19	7.2900	7.5200	7.2900	7.5200	+5.915%	21	1,361	+91.489%
2025-09-18	7.1500	7.2000	7.1000	7.1000	-4.698%	5	1,357	+102.817%
2025-09-17	7.4500	7.4500	7.4500	7.4500	+0.676%	2	1,357	+93.289%
2025-09-16	7.4800	7.4800	7.4000	7.4000	-2.375%	2	1,357	+94.595%
2025-09-15	7.6000	7.6300	7.5800	7.5800	+1.473%	5	1,356	+89.974%
2025-09-12	7.5500	7.6000	7.4700	7.4700	-2.353%	52	1,357	+92.771%
2025-09-11	7.8000	7.8000	7.6500	7.6500	-2.299%	2	1,362	+88.235%
2025-09-10	7.8100	7.9000	7.7000	7.8300	-3.926%	26	1,361	+83.908%
2025-09-09	8.0000	8.2100	7.9500	8.1500	+1.242%	31	1,377	+76.687%
2025-09-08	8.0000	8.1000	8.0000	8.0500	-1.829%	12	1,376	+78.882%
2025-09-05	8.0500	8.2000	8.0500	8.2000	-3.529%	9	1,380	+75.610%
2025-09-04	8.3000	8.5900	8.3000	8.5000	+4.294%	61	1,382	+69.412%
2025-09-03	8.2600	8.2600	8.1000	8.1500	-2.976%	13	1,403	+76.687%
2025-09-02	8.4800	8.5000	8.3000	8.4000	-4.000%	25	1,398	+71.429%
2025-08-29	8.5400	8.9200	8.5400	8.7500	+5.422%	27	1,427	+64.571%
2025-08-28	8.2000	8.3000	8.1000	8.3000	-1.190%	25	1,427	+73.494%
2025-08-27	8.5000	8.5000	8.3000	8.4000	-4.545%	346	1,420	+71.429%
2025-08-26	8.8000	8.9500	8.8000	8.8000	+1.149%	8	1,418	+63.636%
2025-08-25	8.6500	8.9000	8.5000	8.7000	+10.828%	12	1,418	+65.517%
2025-08-22	8.6000	8.6000	7.8000	7.8500	-8.401%	136	1,419	+83.439%
2025-08-21	8.4000	8.5700	8.3500	8.5700	+3.879%	16	1,462	+68.028%
2025-08-20	8.4000	8.4900	8.2000	8.2500	-2.941%	111	1,455	+74.545%
2025-08-19	8.1000	8.6000	8.1000	8.5000	+6.250%	127	1,490	+69.412%
2025-08-18	8.1400	8.1400	7.9900	8.0000	+1.781%	20	1,458	+80.000%
2025-08-15	7.8500	7.8800	7.8500	7.8600	+10.238%	5	1,459	+83.206%
2025-08-13	7.4200	7.4200	7.1300	7.1300	-3.908%	354	1,454	+101.964%
2025-08-12	7.5000	7.5000	7.4200	7.4200	+0.270%	3	1,132	+94.070%
2025-08-11	7.2500	7.4200	7.2500	7.4000	-4.021%	6	1,132	+94.595%
2025-08-07	7.7100	7.7100	7.7100	7.7100	-7.885%	3	1,132	+86.770%
2025-08-05	8.1700	8.3700	8.1700	8.3700	-2.334%	14	1,132	+72.043%
2025-08-01	8.1500	8.5700	8.1500	8.5700	+11.734%	6	1,143	+68.028%
2025-07-31	7.7500	7.7500	7.6500	7.6700	-3.522%	17	1,139	+87.744%
2025-07-30	7.8000	7.9500	7.8000	7.9500	+1.017%	2	1,156	+81.132%
2025-07-29	7.8700	7.8700	7.8700	7.8700	-5.409%	2	1,156	+82.973%
2025-07-25	8.3200	8.3200	8.3200	8.3200	+6.804%	1	1,154	+73.077%
2025-07-24	7.8200	7.8200	7.7100	7.7900	-2.013%	3	1,153	+84.852%
2025-07-23	8.0300	8.0300	7.9500	7.9500	+1.793%	2	1,154	+81.132%
2025-07-22	7.9200	7.9200	7.8100	7.8100	-4.172%	3	1,154	+84.379%
2025-07-21	7.9100	8.1500	7.9100	8.1500	+4.621%	7	1,155	+76.687%
2025-07-18	7.8500	7.8500	7.7900	7.7900	+0.257%	2	1,159	+84.852%
2025-07-17	7.6700	7.7700	7.6700	7.7700	+0.517%	2	1,159	+85.328%
2025-07-16	7.7000	7.7500	7.7000	7.7300	-3.375%	17	1,159	+86.287%
2025-07-15	7.9500	8.0200	7.6600	8.0000	+6.667%	97	1,143	+80.000%
2025-07-14	7.6200	7.6200	7.4400	7.5000	-6.832%	99	1,202	+92.000%
2025-07-11	8.1500	8.1500	8.0500	8.0500	-7.895%	2	1,126	+78.882%
2025-07-10	9.0000	9.0000	8.7400	8.7400	-3.425%	16	1,126	+64.760%
2025-07-09	9.2000	9.3000	9.0500	9.0500	-2.162%	8	1,118	+59.116%
2025-07-08	9.4000	9.4400	9.2500	9.2500	-4.639%	8	1,126	+55.676%
2025-07-07	9.7000	9.7000	9.7000	9.7000	+0.207%	8	1,126	+48.454%
2025-07-03	9.7900	9.7900	9.6500	9.6800	-1.124%	8	1,132	+48.760%
2025-07-02	9.8500	9.8500	9.7500	9.7900	-4.488%	13	1,132	+47.089%
2025-07-01	10.3800	10.3900	10.2100	10.2500	-0.485%	4	1,125	+40.488%
2025-06-27	10.2500	10.3000	10.2500	10.3000	-0.097%	6	1,125	+39.806%
2025-06-26	10.4700	10.4700	10.3100	10.3100	+0.097%	2	1,119	+39.670%
2025-06-25	10.4900	10.4900	10.3000	10.3000	-3.738%	3	1,119	+39.806%
2025-06-24	10.7100	10.7100	10.7000	10.7000	-4.889%	6	1,120	+34.579%
2025-06-23	11.4600	11.4600	11.2500	11.2500	-1.055%	22	1,116	+28.000%
2025-06-20	10.8500	11.3700	10.8500	11.3700	+1.699%	268	1,116	+26.649%
2025-06-17	11.0600	11.4500	11.0600	11.1800	+5.472%	9	985	+28.801%
2025-06-16	10.8700	10.8700	10.6000	10.6000	-2.033%	3	979	+35.849%
2025-06-12	10.9500	10.9500	10.8200	10.8200	+0.093%	3	982	+33.087%
2025-06-10	10.8500	10.8500	10.8100	10.8100	-0.185%	10	980	+33.210%
2025-06-09	11.0200	11.0200	10.8300	10.8300	-6.638%	30	980	+32.964%
2025-06-06	11.6000	11.6000	11.6000	11.6000	-4.053%	2	1,008	+24.138%
2025-06-05	11.7700	12.0900	11.7700	12.0900	+5.314%	16	1,009	+19.107%
2025-06-04	11.5500	11.5500	11.4800	11.4800	+1.593%	11	1,008	+25.436%
2025-06-03	11.3000	11.3000	11.3000	11.3000	-3.830%	1	1,008	+27.434%
2025-06-02	12.0000	12.0000	11.7500	11.7500	-1.094%	6	1,007	+22.553%
2025-05-30	11.7900	12.1000	11.7900	11.8800	+0.763%	62	1,007	+21.212%
2025-05-29	11.7000	11.7900	11.5000	11.7900	+0.683%	21	981	+22.137%
2025-05-28	11.6700	11.7300	11.6300	11.7100	+3.081%	30	980	+22.972%
2025-05-27	11.4000	11.4000	11.3400	11.3600	-2.906%	41	950	+26.761%
2025-05-23	11.7000	11.7000	11.7000	11.7000	+3.540%	4	914	+23.077%
2025-05-22	11.2200	11.3100	11.1600	11.3000	-3.087%	18	914	+27.434%
2025-05-21	11.3500	11.7000	11.3500	11.6600	-0.850%	6	921	+23.499%
2025-05-20	11.7600	11.7600	11.7600	11.7600	-2.244%	14	923	+22.449%
2025-05-19	12.3000	12.3500	12.0300	12.0300	-1.796%	27	937	+19.701%
2025-05-16	12.2800	12.3000	12.2500	12.2500	-1.606%	26	936	+17.551%
2025-05-15	12.7000	12.7000	12.4500	12.4500	-0.480%	23	930	+15.663%
2025-05-14	12.5100	12.5100	12.5100	12.5100	+1.542%	1	948	+15.108%
2025-05-13	12.4100	12.4100	12.3000	12.3200	-4.125%	43	947	+16.883%
2025-05-12	12.4900	12.9500	12.4800	12.8500	+0.784%	24	940	+12.062%
2025-05-09	12.8100	12.8100	12.7500	12.7500	-2.597%	112	919	+12.941%
2025-05-08	13.4900	13.4900	13.0900	13.0900	-6.766%	39	921	+10.008%
2025-05-07	14.0500	14.1100	13.9000	14.0400	-2.905%	33	908	+2.564%
2025-05-06	14.6000	14.6000	14.4600	14.4600	-0.482%	3	908	-0.415%
2025-05-05	14.7500	14.7500	14.5300	14.5300	+2.686%	11	907	-0.895%
2025-05-02	14.2000	14.2000	14.1500	14.1500	-1.462%	34	909	+1.767%
2025-05-01	14.5500	14.5500	14.2900	14.3600	-4.585%	9	903	+0.279%
2025-04-30	15.0500	15.0500	15.0500	15.0500	+0.871%	1	901	-4.319%
2025-04-28	14.9200	14.9200	14.9200	14.9200	-0.201%	1	901	-3.485%
2025-04-25	14.9500	14.9500	14.9500	14.9500	-0.333%	2	902	-3.679%
2025-04-24	15.0000	15.0000	15.0000	15.0000	-0.662%	2	903	-4.000%
2025-04-23	15.1000	15.3900	14.9900	15.1000	-2.581%	6	903	-4.636%
2025-04-22	15.5000	15.5000	15.5000	15.5000	-9.357%	1	904	-7.097%
2025-04-17	17.1000	17.1000	17.1000	17.1000	+0.588%	1	902	-15.789%
2025-04-14	17.1400	17.1400	16.9500	17.0000	-1.734%	3	902	-15.294%
2025-04-11	17.3000	17.3000	17.3000	17.3000	-5.978%	8	902	-16.763%
2025-04-10	18.4000	18.4000	18.4000	18.4000	+3.955%	1	906	-21.739%
2025-04-09	19.1800	19.1800	17.7000	17.7000	-9.324%	34	906	-18.644%
2025-04-08	19.2100	19.5200	19.2100	19.5200	+2.360%	4	892	-26.230%
2025-04-07	19.0800	19.6200	19.0500	19.0700	+5.417%	17	894	-24.489%
2025-04-04	18.0900	18.0900	18.0900	18.0900	+0.668%	6	897	-20.398%
2025-04-03	17.9500	18.0500	17.9500	17.9700	+5.272%	15	897	-19.866%
2025-04-01	17.1500	17.1500	17.0700	17.0700	-2.624%	14	891	-15.641%
2025-03-31	18.1000	18.1000	17.5300	17.5300	+0.458%	26	901	-17.855%
2025-03-28	17.2800	17.4500	17.2800	17.4500	+3.254%	22	903	-17.479%
2025-03-27	16.9000	16.9000	16.9000	16.9000	+2.238%	1	905	-14.793%
2025-03-25	16.4400	16.5400	16.4400	16.5300	-0.721%	5	906	-12.886%
2025-03-24	16.5000	16.6500	16.5000	16.6500	-5.666%	6	905	-13.514%
2025-03-21	17.6500	17.6500	17.6500	17.6500	-0.170%	20	910	-18.414%
2025-03-20	17.0100	17.6800	17.0100	17.6800	-2.590%	40	900	-18.552%
2025-03-18	18.4700	18.4700	18.1000	18.1500	+1.567%	7	912	-20.661%
2025-03-17	18.0000	18.0000	17.8300	17.8700	-0.722%	35	913	-19.418%
2025-03-14	18.0000	18.0000	18.0000	18.0000	-3.122%	10	886	-20.000%
2025-03-13	18.6900	18.6900	18.5800	18.5800	+0.705%	5	894	-22.497%
2025-03-12	17.8600	18.6000	17.8600	18.4500	-1.125%	79	894	-21.951%
2025-03-11	19.2000	19.2000	18.6600	18.6600	-3.814%	21	815	-22.830%
2025-03-10	18.8500	19.4100	18.8500	19.4000	+14.118%	19	815	-25.773%
2025-03-07	17.4500	17.4500	17.0000	17.0000	0.000%	12	823	-15.294%
2025-03-06	16.6900	17.0000	16.6800	17.0000	+1.796%	8	814	-15.294%
2025-03-05	16.7000	16.7000	16.7000	16.7000	-8.543%	1	814	-13.772%
2025-03-04	18.2600	18.2600	18.2600	18.2600	+3.339%	1	814	-21.139%
2025-03-03	16.0900	17.6700	16.0900	17.6700	-2.376%	17	814	-18.506%
2025-02-28	18.2000	18.2000	18.0700	18.1000	+3.547%	74	819	-20.442%
2025-02-27	17.5100	17.7900	17.4800	17.4800	-1.798%	7	852	-17.620%
2025-02-26	16.9000	17.8000	16.9000	17.8000	+3.790%	11	854	-19.101%
2025-02-25	16.8000	17.5000	16.8000	17.1500	+11.726%	43	858	-16.035%
2025-02-24	15.5000	15.5000	15.3500	15.3500	-1.603%	7	830	-6.189%
2025-02-21	14.8400	15.6000	14.8400	15.6000	+5.405%	12	828	-7.692%
2025-02-20	15.1000	15.2000	14.8000	14.8000	-3.771%	42	824	-2.703%
2025-02-19	15.3800	15.3800	15.3800	15.3800	-2.038%	20	815	-6.372%
2025-02-18	15.2500	15.7900	15.2400	15.7000	+4.667%	11	815	-8.280%
2025-02-14	15.1300	15.2000	14.9000	15.0000	-0.859%	22	809	-4.000%
2025-02-12	15.6100	15.6100	15.1300	15.1300	-2.387%	17	809	-4.825%
2025-02-11	15.2500	15.5200	15.2500	15.5000	+1.307%	27	820	-7.097%
2025-02-10	15.3500	15.3900	15.2800	15.3000	-1.923%	98	812	-5.882%
2025-02-07	15.2500	15.6000	15.2500	15.6000	0.000%	14	816	-7.692%
2025-02-06	15.3400	15.8000	15.3400	15.6000	+0.515%	74	813	-7.692%
2025-02-05	15.2700	15.5200	15.2100	15.5200	+1.438%	49	759	-7.216%
2025-02-04	15.3400	15.3400	15.0000	15.3000	+3.309%	5	715	-5.882%
2025-02-03	16.0400	16.0400	14.8100	14.8100	-0.936%	46	711	-2.768%
2025-01-31	14.6500	14.9500	14.5400	14.9500	+3.819%	8	712	-3.679%
2025-01-30	14.4000	14.4000	14.4000	14.4000	-1.370%	5	712	0.000%
2025-01-29	14.9700	15.0000	14.6000	14.6000	-3.947%	103	712	-1.370%
2025-01-28	15.1500	15.2000	14.9300	15.2000	-2.251%	25	725	-5.263%
2025-01-27	15.1500	15.7800	15.1500	15.5500	+5.999%	8	723	-7.395%
2025-01-24	14.7200	14.7200	14.5900	14.6700	-2.912%	56	725	-1.840%
2025-01-23	15.3000	15.3800	15.1100	15.1100	-1.692%	111	729	-4.699%
2025-01-22	15.2500	15.4200	15.2500	15.3700	+2.194%	38	689	-6.311%
2025-01-21	15.7900	15.7900	15.0400	15.0400	-3.713%	40	655	-4.255%
2025-01-17	15.6000	15.6200	15.4400	15.6200	-4.465%	28	657	-7.810%
2025-01-16	16.6500	16.6500	16.3500	16.3500	-5.217%	6	657	-11.927%
2025-01-14	17.4400	17.6000	17.2500	17.2500	-4.167%	132	653	-16.522%
2025-01-13	18.1500	18.1600	18.0000	18.0000	+2.857%	4	708	-20.000%
2025-01-10	17.8700	17.8700	17.5000	17.5000	-2.180%	28	706	-17.714%
2025-01-08	18.0100	18.0100	17.7200	17.8900	+1.937%	52	703	-19.508%
2025-01-07	17.3900	17.5500	17.3900	17.5500	+3.418%	23	703	-17.949%
2025-01-06	17.3000	17.3000	16.8200	16.9700	-2.973%	36	700	-15.144%
2025-01-03	17.5500	17.6200	17.4900	17.4900	-1.742%	74	694	-17.667%
2025-01-02	17.8500	18.0000	17.7400	17.8000	-3.261%	28	685	-19.101%
2024-12-31	18.4000	18.4000	18.4000	18.4000	+0.546%	5	679	-21.739%
2024-12-30	18.9400	19.0000	18.3000	18.3000	-1.877%	4	679	-21.311%
2024-12-27	18.3500	18.6500	18.3500	18.6500	+0.756%	14	679	-22.788%
2024-12-26	18.4800	18.5200	18.4000	18.5100	+1.703%	7	674	-22.204%
2024-12-24	18.1800	18.2000	18.1500	18.2000	-3.704%	4	668	-20.879%
2024-12-23	18.6200	18.9000	18.6200	18.9000	+2.162%	5	668	-23.810%
2024-12-20	18.5900	18.5900	18.1900	18.5000	0.000%	27	664	-22.162%
2024-12-19	18.0200	18.7000	17.8700	18.5000	+3.758%	41	651	-22.162%
2024-12-18	17.4700	17.8300	17.4700	17.8300	+2.471%	45	644	-19.237%
2024-12-17	17.0900	17.4000	17.0900	17.4000	+1.045%	2	647	-17.241%
2024-12-16	17.6500	17.6500	17.1900	17.2200	-4.862%	45	646	-16.376%
2024-12-13	18.1000	18.2100	18.0000	18.1000	-1.093%	28	646	-20.442%
2024-12-12	18.2800	18.3000	18.1500	18.3000	-1.135%	26	640	-21.311%
2024-12-11	18.4000	18.5100	18.4000	18.5100	-1.543%	3	652	-22.204%
2024-12-10	18.9000	19.5000	18.8000	18.8000	-1.053%	151	652	-23.404%

.dark-mode .m1gc5r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m1gc5r{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P55IBIT Jan 15 2027 55.00 Put (IBIT270115P00055000)option OPRA

IBIT20270115P55
IBIT Jan 15 2027 55.00 Put (IBIT270115P00055000)
option OPRA