Dark

IBIT20270115P57
IBIT Jan 15 2027 57.00 Put (IBIT270115P00057000)
option OPRA

EOD

Aug 20, 2026

16.25-19.990%(-4.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.2500	16.2500	16.2500	16.2500	-19.990%	2	40	0.000%
2026-08-18	20.3100	20.3100	20.3100	20.3100	-2.262%	1	39	-19.990%
2026-07-14	21.1000	21.1000	20.7800	20.7800	-0.574%	5	39	-21.800%
2026-07-10	20.6600	20.9000	20.6600	20.9000	-1.878%	2	39	-22.249%
2026-07-09	21.3200	21.3300	21.3000	21.3000	-5.122%	12	39	-23.709%
2026-07-01	22.8300	22.8300	22.4500	22.4500	-4.873%	59	39	-27.617%
2026-06-25	23.6000	23.6000	23.6000	23.6000	+3.012%	20	79	-31.144%
2026-06-24	22.9000	22.9100	22.9000	22.9100	+4.755%	2	592	-29.070%
2026-06-23	21.7500	21.8700	21.7500	21.8700	+6.165%	9	863	-25.697%
2026-06-22	20.6000	20.6000	20.6000	20.6000	-4.850%	1	971	-21.117%
2026-06-18	20.8600	21.6500	20.8600	21.6500	+7.391%	14	991	-24.942%
2026-06-17	20.1600	20.1600	20.1600	20.1600	+1.307%	1	991	-19.395%
2026-06-16	19.9000	19.9000	19.9000	19.9000	-4.693%	6	991	-18.342%
2026-06-12	20.8800	20.8800	20.8800	20.8800	-2.703%	5	991	-22.174%
2026-06-11	21.4600	21.4600	21.4600	21.4600	-8.134%	2	986	-24.278%
2026-06-05	22.7200	23.3600	22.7000	23.3600	+19.795%	6	986	-30.437%
2026-06-03	19.5000	19.5000	19.5000	19.5000	+1.615%	7	981	-16.667%
2026-06-02	18.8000	19.1900	18.8000	19.1900	+12.222%	119	1,055	-15.320%
2026-06-01	17.1000	17.1000	17.1000	17.1000	+3.951%	2	1,065	-4.971%
2026-05-28	16.4500	16.4500	16.4500	16.4500	+12.748%	1	1,065	-1.216%
2026-05-21	14.5900	14.5900	14.5900	14.5900	-1.618%	46	1,066	+11.378%
2026-05-18	14.8300	14.8300	14.8300	14.8300	+8.012%	2	1,066	+9.575%
2026-05-14	13.7300	13.7300	13.7300	13.7300	+2.463%	1	1,022	+18.354%
2026-05-05	13.4500	13.4500	13.4000	13.4000	-13.771%	8	1,022	+21.269%
2026-04-29	15.5400	15.5400	15.5400	15.5400	+1.702%	2	1,014	+4.569%
2026-04-28	15.5000	15.5000	15.2800	15.2800	+0.858%	2	1,016	+6.348%
2026-04-27	14.6800	15.1500	14.6800	15.1500	+2.434%	2	1,015	+7.261%
2026-04-24	14.8000	14.8000	14.7900	14.7900	-0.404%	10	1,014	+9.872%
2026-04-22	14.8500	14.8500	14.8500	14.8500	-1.000%	5	1,022	+9.428%
2026-04-17	14.7800	15.0000	14.7800	15.0000	-5.956%	2	1,021	+8.333%
2026-04-16	15.9500	15.9500	15.9500	15.9500	-2.744%	4	1,021	+1.881%
2026-04-15	16.4000	16.4000	16.4000	16.4000	+2.181%	18	1,021	-0.915%
2026-04-14	16.0500	16.0500	16.0500	16.0500	-5.865%	4	1,023	+1.246%
2026-04-10	17.1500	17.2300	17.0000	17.0500	-11.429%	182	1,023	-4.692%
2026-04-07	19.2500	19.2600	19.2500	19.2500	-0.259%	53	1,170	-15.584%
2026-04-01	19.3900	19.3900	19.3000	19.3000	0.000%	3	1,170	-15.803%
2026-03-26	19.3000	19.3000	19.3000	19.3000	+5.869%	50	1,167	-15.803%
2026-03-25	18.2300	18.2300	18.2300	18.2300	-1.989%	2	1,217	-10.861%
2026-03-23	18.6000	18.6000	18.6000	18.6000	-2.157%	10	1,215	-12.634%
2026-03-20	18.9800	19.0100	18.9800	19.0100	+9.884%	2	1,225	-14.519%
2026-03-16	17.3000	17.3000	17.3000	17.3000	-8.223%	3	1,225	-6.069%
2026-03-10	18.8500	18.8500	18.8500	18.8500	+2.279%	1	1,225	-13.793%
2026-03-04	18.4300	18.4300	18.4300	18.4300	-5.000%	1	1,224	-11.829%
2026-03-02	20.5600	20.5600	19.4000	19.4000	-5.825%	5	1,224	-16.237%
2026-02-27	20.6000	20.6000	20.6000	20.6000	+5.371%	1	1,220	-21.117%
2026-02-25	19.5500	19.5500	19.5500	19.5500	-8.645%	20	1,200	-16.880%
2026-02-24	21.4100	21.4100	21.4000	21.4000	+7.809%	6	1,200	-24.065%
2026-02-20	19.8400	19.9000	19.8200	19.8500	+1.952%	182	1,194	-18.136%
2026-02-13	19.5200	19.5200	19.4500	19.4700	-5.714%	7	1,221	-16.538%
2026-02-12	20.3000	20.6500	20.3000	20.6500	-1.054%	3	1,221	-21.308%
2026-02-11	20.8700	20.8700	20.8700	20.8700	+7.577%	1	1,229	-22.137%
2026-02-10	19.4000	19.4000	19.4000	19.4000	+1.094%	5	1,230	-16.237%
2026-02-06	19.1900	19.1900	19.1900	19.1900	-8.966%	1	1,235	-15.320%
2026-02-05	19.3800	21.0800	19.3800	21.0800	+13.272%	25	1,234	-22.913%
2026-02-04	18.6100	18.6100	18.6100	18.6100	+18.535%	2	1,239	-12.681%
2026-02-02	15.6500	16.2500	15.6500	15.7000	+6.730%	60	1,241	+3.503%
2026-01-30	14.2000	14.7100	14.2000	14.7100	+4.400%	7	1,265	+10.469%
2026-01-29	13.5000	14.0900	13.4000	14.0900	+15.020%	76	1,261	+15.330%
2026-01-28	12.2500	12.2500	12.2500	12.2500	-3.543%	16	1,187	+32.653%
2026-01-27	12.4500	12.7000	12.4500	12.7000	-0.626%	30	1,203	+27.953%
2026-01-26	12.4500	12.7800	12.4500	12.7800	+6.589%	5	1,213	+27.152%
2026-01-23	12.0100	12.0100	11.9900	11.9900	-1.882%	5	1,210	+35.530%
2026-01-21	12.2200	12.2200	12.2200	12.2200	+14.206%	1	1,210	+32.979%
2026-01-15	10.4700	10.7000	10.4700	10.7000	+3.382%	37	1,210	+51.869%
2026-01-14	10.9000	10.9000	10.3500	10.3500	-11.915%	20	1,196	+57.005%
2026-01-12	11.8900	11.8900	11.7500	11.7500	-3.292%	15	1,193	+38.298%
2026-01-07	12.0800	12.1500	12.0800	12.1500	+1.250%	3	1,188	+33.745%
2026-01-06	12.0000	12.0000	12.0000	12.0000	+5.727%	19	1,189	+35.417%
2026-01-05	11.4500	11.4500	11.3500	11.3500	-14.015%	7	1,189	+43.172%
2025-12-31	13.2200	13.2300	13.2000	13.2000	-1.566%	20	1,210	+23.106%
2025-12-26	13.4100	13.4100	13.4100	13.4100	-5.762%	3	1,210	+21.178%
2025-12-15	14.2300	14.2300	14.2300	14.2300	+12.490%	33	1,207	+14.195%
2025-12-10	12.6500	12.6500	12.6500	12.6500	+2.429%	1	1,240	+28.458%
2025-12-09	12.3500	12.3500	12.3500	12.3500	-8.990%	97	1,240	+31.579%
2025-12-05	13.5700	13.5700	13.5300	13.5700	+3.985%	9	1,143	+19.749%
2025-12-03	13.1500	13.1500	13.0500	13.0500	-5.435%	11	1,149	+24.521%
2025-12-02	13.8000	13.8000	13.8000	13.8000	+2.602%	4	1,146	+17.754%
2025-11-28	13.2000	13.4500	13.0500	13.4500	-4.947%	43	1,150	+20.818%
2025-11-24	14.9000	14.9000	14.1500	14.1500	-7.516%	58	1,142	+14.841%
2025-11-21	15.3000	15.4900	15.3000	15.3000	+2.547%	10	1,183	+6.209%
2025-11-20	14.2500	14.9200	14.2500	14.9200	+7.184%	12	1,183	+8.914%
2025-11-19	13.2000	13.9200	13.2000	13.9200	+7.907%	2	1,186	+16.739%
2025-11-18	13.2000	13.5500	12.8500	12.9000	0.000%	22	1,187	+25.969%
2025-11-17	12.6400	12.9000	12.6000	12.9000	+2.138%	21	1,171	+25.969%
2025-11-14	12.5500	12.6300	12.0100	12.6300	+9.826%	157	1,150	+28.662%
2025-11-13	10.8900	11.7800	10.8400	11.5000	+3.139%	56	1,100	+41.304%
2025-11-12	10.5000	11.2500	10.5000	11.1500	+2.482%	40	1,094	+45.740%
2025-11-11	10.7000	10.8800	10.7000	10.8800	+5.324%	33	1,091	+49.357%
2025-11-10	10.4000	10.5000	10.3300	10.3300	-7.104%	22	1,091	+57.309%
2025-11-07	11.4000	11.5000	11.1200	11.1200	+0.180%	516	1,096	+46.133%
2025-11-06	11.1300	11.4500	11.0900	11.1000	+4.421%	24	763	+46.396%
2025-11-05	10.6600	10.6600	10.6300	10.6300	-6.344%	2	762	+52.869%
2025-11-04	10.7500	11.5000	10.6700	11.3500	+12.376%	83	762	+43.172%
2025-11-03	9.9500	10.3500	9.9500	10.1000	+1.508%	216	570	+60.891%
2025-10-31	9.6800	9.9500	9.6800	9.9500	-2.642%	6	570	+63.317%
2025-10-30	10.1600	10.2200	10.1500	10.2200	+4.821%	11	565	+59.002%
2025-10-29	9.7500	9.7500	9.7500	9.7500	+4.839%	8	562	+66.667%
2025-10-28	9.2200	9.3100	9.2200	9.3000	-8.824%	133	562	+74.731%
2025-10-24	10.6000	10.6100	10.2000	10.2000	-5.817%	254	537	+59.314%
2025-10-23	11.0000	11.0000	10.8300	10.8300	-3.390%	5	433	+50.046%
2025-10-22	11.2100	11.2100	11.2100	11.2100	+8.309%	1	430	+44.960%
2025-10-21	10.8500	10.8500	10.3500	10.3500	-2.817%	22	429	+57.005%
2025-10-20	10.5300	10.6500	10.5300	10.6500	-8.584%	4	447	+52.582%
2025-10-17	11.7000	11.8300	11.6500	11.6500	+4.018%	23	447	+39.485%
2025-10-16	10.9500	11.2100	10.9500	11.2000	+7.589%	13	465	+45.089%
2025-10-15	10.4100	10.4100	10.4100	10.4100	+8.664%	1	464	+56.100%
2025-10-10	9.4800	9.5800	9.4800	9.5800	+10.115%	2	463	+69.624%
2025-10-09	8.7000	8.7000	8.7000	8.7000	+11.682%	1	461	+86.782%
2025-10-06	7.7900	7.7900	7.7900	7.7900	-7.262%	20	461	+108.601%
2025-10-01	8.4000	8.4000	8.4000	8.4000	-7.182%	2	441	+93.452%
2025-09-25	9.0500	9.0500	9.0500	9.0500	+4.023%	1	441	+79.558%
2025-09-24	8.8300	8.8300	8.7000	8.7000	-1.695%	2	441	+86.782%
2025-09-23	8.7800	8.8500	8.7800	8.8500	-1.117%	2	442	+83.616%
2025-09-22	8.8000	8.9500	8.8000	8.9500	+7.186%	15	441	+81.564%
2025-09-17	8.3500	8.3500	8.3500	8.3500	+2.454%	1	432	+94.611%
2025-09-12	8.1500	8.1500	8.1500	8.1500	-10.538%	1	431	+99.387%
2025-09-09	8.9900	9.1100	8.9900	9.1100	-6.660%	2	431	+78.375%
2025-08-29	9.7600	9.7600	9.7600	9.7600	+0.412%	1	431	+66.496%
2025-08-26	9.7200	9.7200	9.7200	9.7200	+4.516%	1	431	+67.181%
2025-08-21	9.2000	9.3000	9.2000	9.3000	-2.105%	2	431	+74.731%
2025-08-19	9.1000	9.5000	9.1000	9.5000	+17.720%	4	430	+71.053%
2025-08-13	8.1800	8.1800	8.0700	8.0700	-3.005%	65	438	+101.363%
2025-08-12	8.3200	8.3600	8.2200	8.3200	+0.848%	145	438	+95.313%
2025-08-11	8.0700	8.2500	8.0700	8.2500	-3.846%	34	382	+96.970%
2025-08-08	8.5800	8.5800	8.5800	8.5800	-6.739%	1	377	+89.394%
2025-08-05	9.2000	9.2000	9.2000	9.2000	+7.602%	1	376	+76.630%
2025-07-24	8.5500	8.5500	8.5500	8.5500	-1.270%	10	375	+90.058%
2025-07-23	8.7700	8.7700	8.6600	8.6600	-0.115%	2	375	+87.644%
2025-07-22	8.7800	8.7800	8.6700	8.6700	-2.912%	2	375	+87.428%
2025-07-21	8.9300	8.9300	8.9300	8.9300	+2.999%	1	375	+81.971%
2025-07-18	8.6200	8.6800	8.6100	8.6700	+1.167%	6	375	+87.428%
2025-07-17	8.4700	8.5700	8.4700	8.5700	+0.705%	2	375	+89.615%
2025-07-16	8.5100	8.5100	8.5100	8.5100	+3.277%	1	375	+90.952%
2025-07-14	8.2400	8.2400	8.2400	8.2400	-8.444%	3	375	+97.209%
2025-07-11	9.0000	9.0000	9.0000	9.0000	-7.692%	1	378	+80.556%
2025-07-10	9.7000	9.7500	9.7000	9.7500	-3.941%	2	379	+66.667%
2025-07-09	10.1500	10.1500	10.1500	10.1500	-0.098%	1	379	+60.099%
2025-07-08	10.3600	10.3600	10.1600	10.1600	-4.601%	3	379	+59.941%
2025-07-07	10.6500	10.6500	10.6500	10.6500	-1.022%	189	378	+52.582%
2025-07-02	10.8500	10.8500	10.7500	10.7600	-4.779%	22	258	+51.022%
2025-07-01	11.3800	11.3800	11.3000	11.3000	0.000%	2	260	+43.805%
2025-06-27	11.3900	11.3900	11.2900	11.3000	-0.441%	3	261	+43.805%
2025-06-26	11.4400	11.4400	11.2700	11.3500	+0.177%	6	260	+43.172%
2025-06-25	11.4400	11.4400	11.3300	11.3300	-3.162%	2	261	+43.425%
2025-06-24	11.8400	11.8400	11.7000	11.7000	-7.583%	2	261	+38.889%
2025-06-23	12.5500	12.7000	12.5000	12.6600	+3.011%	23	261	+28.357%
2025-05-22	12.2900	12.2900	12.2900	12.2900	-4.358%	2	239	+32.221%
2025-05-21	12.8500	12.8500	12.8500	12.8500	-4.104%	1	238	+26.459%
2025-05-19	13.4000	13.4000	13.4000	13.4000	-0.446%	50	238	+21.269%
2025-05-15	13.4600	13.4600	13.4600	13.4600	+0.673%	1	253	+20.728%
2025-05-13	13.6500	13.6500	13.3700	13.3700	-3.326%	130	253	+21.541%
2025-05-12	13.6400	13.8300	13.6400	13.8300	-0.072%	65	236	+17.498%
2025-05-09	13.9400	13.9400	13.8400	13.8400	-3.013%	60	243	+17.413%
2025-05-08	14.2800	14.2800	14.2700	14.2700	-11.090%	15	243	+13.875%
2025-05-05	16.0500	16.0500	16.0500	16.0500	-20.347%	10	236	+1.246%
2025-04-10	20.1500	20.1500	20.1500	20.1500	-0.346%	70	226	-19.355%
2025-04-07	20.9700	20.9700	20.2200	20.2200	+5.039%	51	249	-19.634%
2025-04-04	19.1100	19.2500	19.1100	19.2500	+7.662%	22	250	-15.584%
2025-03-24	17.8800	17.8800	17.8800	17.8800	-12.865%	1	261	-9.116%
2025-03-11	20.4000	20.5200	20.4000	20.5200	-2.749%	2	261	-20.809%
2025-03-10	21.1000	21.1000	21.1000	21.1000	+8.205%	5	260	-22.986%
2025-02-28	19.4500	19.5000	19.4500	19.5000	+15.727%	50	255	-16.667%
2025-02-21	16.8500	16.8500	16.8500	16.8500	+1.445%	4	280	-3.561%
2025-02-18	16.6100	16.6100	16.6100	16.6100	+2.531%	1	282	-2.167%
2025-02-14	16.2000	16.2000	16.2000	16.2000	-1.996%	20	293	+0.309%
2025-02-13	16.5300	16.5500	16.5300	16.5300	+0.793%	11	302	-1.694%
2025-02-12	16.4000	16.4000	16.4000	16.4000	-1.026%	5	302	-0.915%
2025-02-11	16.5300	16.5700	16.5300	16.5700	+1.408%	72	307	-1.931%
2025-02-07	16.4500	16.4500	16.3400	16.3400	-1.269%	4	307	-0.551%
2025-02-06	16.5500	16.5500	16.5500	16.5500	+0.792%	10	307	-1.813%
2025-02-04	16.4200	16.4200	16.4200	16.4200	-0.364%	10	307	-1.035%
2025-02-03	16.4800	16.4800	16.4800	16.4800	+1.229%	1	299	-1.396%
2025-01-31	15.9000	16.2800	15.9000	16.2800	+4.026%	156	299	-0.184%
2025-01-30	15.4200	15.6500	15.4200	15.6500	-2.249%	71	297	+3.834%
2025-01-29	16.3800	16.3800	16.0000	16.0100	-2.080%	35	342	+1.499%
2025-01-28	16.3500	16.3500	16.3500	16.3500	-2.388%	70	322	-0.612%
2025-01-27	16.4500	16.9800	16.0100	16.7500	+7.097%	96	252	-2.985%
2025-01-24	15.8100	15.8700	15.6400	15.6400	-5.498%	40	169	+3.900%
2025-01-23	16.5000	16.6600	16.0500	16.5500	+0.669%	44	154	-1.813%
2025-01-21	16.4400	16.4400	16.4400	16.4400	-2.549%	1	120	-1.156%
2025-01-17	16.8300	16.8700	16.8000	16.8700	-3.490%	22	120	-3.675%
2025-01-16	17.4300	17.4800	17.4300	17.4800	-2.346%	11	120	-7.037%
2025-01-15	17.9000	17.9000	17.9000	17.9000	-3.243%	25	109	-9.218%
2025-01-14	18.5000	18.5000	18.5000	18.5000	-4.145%	2	84	-12.162%
2025-01-13	19.4400	19.4400	19.3000	19.3000	-0.258%	2	82	-15.803%
2025-01-10	19.3500	19.3500	19.3500	19.3500	+3.145%	10	80	-16.021%
2025-01-07	18.4300	18.7600	18.4300	18.7600	+4.049%	14	80	-13.380%
2025-01-06	18.0300	18.0300	18.0300	18.0300	-3.324%	1	76	-9.872%
2025-01-03	18.8800	18.8800	18.6500	18.6500	-6.281%	8	75	-12.869%
2024-12-19	19.0700	19.9000	19.0700	19.9000	+4.737%	25	75	-18.342%
2024-12-18	18.7800	19.2000	18.7800	19.0000	+2.703%	8	52	-14.474%
2024-12-16	18.7300	18.7300	18.5000	18.5000	-4.590%	2	45	-12.162%
2024-12-13	19.4400	19.4400	19.3900	19.3900	-0.615%	8	45	-16.194%
2024-12-12	19.5600	19.6200	19.4000	19.5100	-0.459%	15	43	-16.709%
2024-12-11	19.6000	19.6000	19.6000	19.6000	-2.970%	2	32	-17.092%
2024-12-10	20.2000	20.2000	20.2000	20.2000	+2.642%	2	30	-19.554%
2024-12-09	18.8400	19.6800	18.8400	19.6800	-0.102%	3	28	-17.429%
2024-12-06	19.6500	19.7000	19.6100	19.7000	-0.203%	10	26	-17.513%
2024-12-05	20.0000	20.0000	19.7000	19.7400	+1.595%	5	21	-17.680%
2024-12-04	19.4300	19.4300	19.4300	19.4300	-5.127%	1	19	-16.366%
2024-11-29	20.4800	20.4800	20.4500	20.4800	-2.846%	20	18	-20.654%
2024-11-22	21.1000	21.3000	20.7000	21.0800	+1.249%	42	18	-22.913%
2024-11-21	20.8200	20.8200	20.8200	20.8200	0.000%	1	1	-21.950%

.dark-mode .CNRfbS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CNRfbS{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P57IBIT Jan 15 2027 57.00 Put (IBIT270115P00057000)option OPRA

IBIT20270115P57
IBIT Jan 15 2027 57.00 Put (IBIT270115P00057000)
option OPRA