Dark

IBIT20270115P58
IBIT Jan 15 2027 58.00 Put (IBIT270115P00058000)
option OPRA

EOD

Aug 20, 2026

17.15-22.116%(-4.87)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.1500	17.1500	17.1500	17.1500	-22.116%	19	77	0.000%
2026-08-17	22.0200	22.0200	22.0200	22.0200	-10.122%	1	62	-22.116%
2026-06-30	24.5000	24.5000	24.5000	24.5000	+1.533%	1	62	-30.000%
2026-06-26	24.1300	24.1300	24.1300	24.1300	-0.495%	1	64	-28.927%
2026-06-25	24.2500	24.2500	24.2500	24.2500	+3.677%	212	64	-29.278%
2026-06-24	23.3900	23.3900	23.3900	23.3900	+3.040%	3	141	-26.678%
2026-06-23	22.6500	22.7000	22.6500	22.7000	+5.093%	3	201	-24.449%
2026-06-22	21.6000	21.6000	21.6000	21.6000	-4.000%	3	1,687	-20.602%
2026-06-18	21.8800	22.5000	21.8800	22.5000	+2.975%	51	1,690	-23.778%
2026-06-12	21.8300	21.8500	21.8300	21.8500	-3.404%	5	1,690	-21.510%
2026-06-11	22.6100	22.6200	22.6100	22.6200	+1.938%	3	1,685	-24.182%
2026-06-08	22.2200	22.2200	22.1900	22.1900	-7.925%	5	1,812	-22.713%
2026-06-05	23.7200	24.1000	23.7200	24.1000	+19.900%	2	1,814	-28.838%
2026-06-02	20.1000	20.1000	20.1000	20.1000	+15.517%	75	1,814	-14.677%
2026-05-28	17.4000	17.4000	17.4000	17.4000	+17.172%	1	1,889	-1.437%
2026-05-04	14.8500	14.8500	14.8500	14.8500	-6.780%	2	1,890	+15.488%
2026-04-27	15.9300	15.9300	15.9300	15.9300	-0.686%	2	1,890	+7.659%
2026-04-17	16.0400	16.0400	16.0400	16.0400	-12.061%	10	1,889	+6.920%
2026-04-09	18.2400	18.2400	18.2400	18.2400	-8.571%	1	1,879	-5.976%
2026-04-07	19.9500	19.9500	19.9500	19.9500	-0.746%	4	1,878	-14.035%
2026-04-01	20.1000	20.1000	20.1000	20.1000	-4.194%	5	1,876	-14.677%
2026-03-31	20.9800	20.9800	20.9800	20.9800	+1.108%	1	1,872	-18.255%
2026-03-30	20.6900	20.7500	20.6900	20.7500	+3.234%	5	1,871	-17.349%
2026-03-12	20.0000	20.1000	20.0000	20.1000	-1.663%	2	1,866	-14.677%
2026-03-09	20.4400	20.4400	20.4400	20.4400	+8.955%	1	1,867	-16.096%
2026-03-05	18.7600	18.7600	18.7600	18.7600	+2.402%	1	1,868	-8.582%
2026-03-04	18.6700	18.7000	18.3200	18.3200	-18.214%	8	1,867	-6.386%
2026-02-23	22.4000	22.4000	22.4000	22.4000	+7.848%	1	1,865	-23.438%
2026-02-20	20.7700	20.7700	20.7700	20.7700	-2.717%	10	1,865	-17.429%
2026-02-19	21.3500	21.3500	21.3500	21.3500	-0.466%	2	1,865	-19.672%
2026-02-18	21.4500	21.4500	21.4500	21.4500	+5.665%	50	1,865	-20.047%
2026-02-13	20.3000	20.3000	20.3000	20.3000	-5.713%	3	1,812	-15.517%
2026-02-11	21.5300	21.5300	21.5300	21.5300	+5.955%	1	1,828	-20.344%
2026-02-10	20.3200	20.3200	20.3200	20.3200	+3.410%	1	1,828	-15.600%
2026-02-09	20.6000	20.6000	19.6500	19.6500	-5.936%	24	1,829	-12.723%
2026-02-06	20.8900	20.8900	20.8900	20.8900	-9.879%	1	1,834	-17.903%
2026-02-05	20.6700	23.3300	20.6700	23.1800	+22.193%	8	1,834	-26.014%
2026-02-04	18.8100	19.2800	18.8000	18.9700	+0.158%	12	1,836	-9.594%
2026-02-03	18.9200	18.9400	18.9200	18.9400	+15.558%	5	1,834	-9.451%
2026-02-02	16.5800	16.5800	16.3900	16.3900	+8.687%	11	1,831	+4.637%
2026-01-30	15.0800	15.0900	15.0800	15.0800	+3.714%	8	1,831	+13.727%
2026-01-29	14.1300	14.5400	14.1300	14.5400	+11.418%	76	1,823	+17.950%
2026-01-28	13.0500	13.0500	13.0500	13.0500	-2.612%	400	1,748	+31.418%
2026-01-27	13.3500	13.4000	13.3500	13.4000	+2.290%	67	2,148	+27.985%
2026-01-26	13.1000	13.1000	13.1000	13.1000	-1.132%	4	2,166	+30.916%
2026-01-21	13.5300	13.5300	13.2500	13.2500	+6.170%	2,890	5,055	+29.434%
2026-01-20	12.4800	12.4800	12.4800	12.4800	+8.996%	1	4,605	+37.420%
2026-01-16	11.4500	11.4500	11.4500	11.4500	+2.415%	2	4,604	+49.782%
2026-01-15	11.1800	11.1800	11.1800	11.1800	-9.106%	1	4,604	+53.399%
2026-01-12	12.3000	12.3000	12.3000	12.3000	+0.081%	1	4,603	+39.431%
2026-01-06	12.0800	12.3000	12.0800	12.2900	+3.277%	5	4,604	+39.544%
2026-01-05	12.1500	12.1500	11.9000	11.9000	-14.878%	9	4,603	+44.118%
2025-12-29	13.9900	13.9900	13.9800	13.9800	-1.271%	63	4,607	+22.675%
2025-12-24	14.1000	14.1600	14.1000	14.1600	+2.907%	2	4,672	+21.116%
2025-12-22	13.6300	13.7600	13.6300	13.7600	-6.395%	28	4,672	+24.637%
2025-12-18	14.7000	14.7000	14.7000	14.7000	+1.309%	7	4,672	+16.667%
2025-12-16	14.5100	14.5100	14.5100	14.5100	-0.275%	3	4,672	+18.194%
2025-12-15	14.5500	14.5500	14.5500	14.5500	+8.178%	2	4,669	+17.869%
2025-12-03	13.4000	13.4500	13.4000	13.4500	-9.428%	4	4,667	+27.509%
2025-11-24	15.2500	15.2500	14.8500	14.8500	-9.119%	6	4,671	+15.488%
2025-11-21	16.4300	16.7100	16.0000	16.3400	+5.761%	26	4,676	+4.957%
2025-11-20	14.1500	15.5300	14.1500	15.4500	+4.181%	11	4,678	+11.003%
2025-11-19	13.9000	14.8300	13.7700	14.8300	+10.097%	4	4,681	+15.644%
2025-11-18	14.0000	14.0000	13.4700	13.4700	-2.673%	15	4,682	+27.320%
2025-11-17	12.9300	13.8400	12.9300	13.8400	+3.982%	8	4,683	+23.916%
2025-11-14	12.7300	13.3100	12.7300	13.3100	+9.098%	28	4,682	+28.850%
2025-11-13	11.7900	12.3800	11.7900	12.2000	+4.363%	7	4,656	+40.574%
2025-11-12	11.8500	11.8500	11.6900	11.6900	+2.996%	17	4,651	+46.707%
2025-11-11	11.2200	11.3600	11.2200	11.3500	+4.608%	10	4,639	+51.101%
2025-11-10	11.0500	11.0500	10.8000	10.8500	-5.652%	16	4,640	+58.065%
2025-11-07	12.1000	12.1000	11.3900	11.5000	-2.954%	36	4,647	+49.130%
2025-11-06	11.5500	11.8500	11.5500	11.8500	+7.727%	18	4,615	+44.726%
2025-11-05	11.4100	11.4100	11.0000	11.0000	-7.641%	21	4,602	+55.909%
2025-11-04	11.3200	12.0900	11.0600	11.9100	+12.358%	59	4,602	+43.997%
2025-11-03	10.4500	10.8500	10.4500	10.6000	-1.578%	442	4,329	+61.792%
2025-10-30	10.7700	10.7700	10.7700	10.7700	+5.588%	1	4,329	+59.239%
2025-10-29	10.2000	10.2000	10.2000	10.2000	+2.616%	1	4,328	+68.137%
2025-10-27	10.0700	10.0700	9.9400	9.9400	-7.103%	5	4,332	+72.535%
2025-10-24	11.1000	11.1000	10.7000	10.7000	-5.310%	243	4,332	+60.280%
2025-10-23	11.4700	11.4700	11.3000	11.3000	-2.586%	9	4,282	+51.770%
2025-10-22	11.8500	11.8500	11.6000	11.6000	+4.505%	8	4,273	+47.845%
2025-10-21	10.9500	11.1000	10.8000	11.1000	+0.452%	11	4,268	+54.505%
2025-10-20	11.0500	11.0500	11.0500	11.0500	-7.993%	1	4,257	+55.204%
2025-10-17	12.3200	12.3200	12.0100	12.0100	+3.090%	4	4,257	+42.798%
2025-10-16	11.7700	11.7700	11.6500	11.6500	+7.274%	21	4,253	+47.210%
2025-10-15	10.8600	10.8600	10.8600	10.8600	+1.023%	1	4,232	+57.919%
2025-10-14	11.0800	11.0800	10.7500	10.7500	+4.878%	4	4,233	+59.535%
2025-10-13	10.3800	10.3800	10.2500	10.2500	+15.169%	101	4,229	+67.317%
2025-10-08	8.9500	8.9500	8.9000	8.9000	-1.657%	2	4,219	+92.697%
2025-10-07	8.3200	9.0500	8.3200	9.0500	+10.231%	6	4,211	+89.503%
2025-10-03	8.4100	8.4100	8.2100	8.2100	-5.632%	4	4,211	+108.892%
2025-10-01	8.7000	8.7000	8.7000	8.7000	-5.946%	20	4,214	+97.126%
2025-09-29	9.2000	9.2500	9.2000	9.2500	-8.143%	60	4,214	+85.405%
2025-09-25	9.5000	10.0700	9.5000	10.0700	+9.457%	3	4,154	+70.308%
2025-09-24	9.2000	9.2000	9.2000	9.2000	0.000%	2	4,152	+86.413%
2025-09-22	9.2000	9.2000	9.2000	9.2000	+10.048%	1	4,151	+86.413%
2025-09-18	8.3500	8.3600	8.3500	8.3600	-5.537%	6	4,150	+105.144%
2025-09-15	8.6400	8.8500	8.6400	8.8500	+3.267%	3	4,155	+93.785%
2025-09-12	8.8300	8.8300	8.5500	8.5700	-3.382%	2,516	4,153	+100.117%
2025-09-11	8.9600	8.9600	8.8000	8.8700	-4.521%	389	1,638	+93.348%
2025-09-09	9.2900	9.2900	9.2900	9.2900	-2.723%	1	1,293	+84.607%
2025-08-28	9.5500	9.5500	9.5500	9.5500	-6.004%	1	1,293	+79.581%
2025-08-25	10.2500	10.2500	10.1600	10.1600	+2.626%	4	1,292	+68.799%
2025-08-22	9.9000	9.9000	9.9000	9.9000	+1.020%	1	1,289	+73.232%
2025-08-19	9.4000	9.9200	9.4000	9.8000	+17.788%	154	1,288	+75.000%
2025-08-13	8.4900	8.5000	8.3200	8.3200	-3.815%	520	1,285	+106.130%
2025-08-11	8.6500	8.6500	8.6500	8.6500	-9.896%	2	1,189	+98.266%
2025-08-05	9.6000	9.6000	9.6000	9.6000	+0.313%	1	1,189	+78.646%
2025-08-01	9.5700	9.5700	9.5700	9.5700	+4.934%	1	1,188	+79.206%
2025-07-28	9.1200	9.1200	9.1200	9.1200	-2.979%	2	1,188	+88.048%
2025-07-25	9.4000	9.4000	9.4000	9.4000	+5.028%	1	1,190	+82.447%
2025-07-24	9.0300	9.0300	8.9500	8.9500	-1.864%	2	1,190	+91.620%
2025-07-23	9.2200	9.2200	9.1200	9.1200	+0.662%	2	1,191	+88.048%
2025-07-22	9.1900	9.1900	9.0600	9.0600	-2.054%	2	1,191	+89.294%
2025-07-21	9.2500	9.2500	9.2500	9.2500	+3.933%	100	1,191	+85.405%
2025-07-18	8.9000	8.9000	8.9000	8.9000	-1.549%	1	1,191	+92.697%
2025-07-17	8.9100	9.0400	8.9100	9.0400	+1.232%	2	1,191	+89.712%
2025-07-16	8.8200	8.9300	8.8200	8.9300	-3.459%	2	1,191	+92.049%
2025-07-15	8.9000	9.2500	8.8000	9.2500	+6.078%	710	1,191	+85.405%
2025-07-14	8.7600	8.7800	8.6800	8.7200	-6.438%	154	1,327	+96.674%
2025-07-11	9.3800	9.4400	9.3200	9.3200	-8.806%	40	1,186	+84.013%
2025-07-10	10.1500	10.2200	10.1500	10.2200	-4.930%	2	1,220	+67.808%
2025-07-09	10.7500	10.7500	10.7500	10.7500	+0.655%	1	1,220	+59.535%
2025-07-08	10.8000	10.8000	10.6800	10.6800	-5.403%	2	1,220	+60.581%
2025-07-07	11.2900	11.2900	11.2900	11.2900	+0.804%	1	1,220	+51.904%
2025-07-02	11.2800	11.3400	11.2000	11.2000	-5.004%	82	1,219	+53.125%
2025-07-01	11.8100	11.8100	11.7900	11.7900	+0.855%	102	1,211	+45.462%
2025-06-27	11.7900	11.7900	11.6900	11.6900	-0.085%	2	1,109	+46.707%
2025-06-26	11.9700	11.9700	11.7000	11.7000	-0.510%	4	1,109	+46.581%
2025-06-25	11.7300	11.9400	11.7300	11.7600	-3.210%	3	1,109	+45.833%
2025-06-24	12.2900	12.2900	12.1100	12.1500	-6.538%	6	1,109	+41.152%
2025-06-23	13.0900	13.2600	12.9300	13.0000	-0.459%	647	1,109	+31.923%
2025-06-04	13.2000	13.2000	13.0000	13.0600	-1.061%	404	250	+31.317%
2025-05-21	13.2000	13.2000	13.2000	13.2000	-1.419%	14	250	+29.924%
2025-05-20	13.3900	13.3900	13.3900	13.3900	-1.544%	15	259	+28.081%
2025-05-19	13.9800	13.9800	13.5900	13.6000	-2.649%	148	267	+26.103%
2025-05-16	13.9900	13.9900	13.9000	13.9700	-1.272%	200	257	+22.763%
2025-05-15	14.4500	14.4500	14.1500	14.1500	+0.142%	24	257	+21.201%
2025-05-14	14.1300	14.1300	14.1300	14.1300	+1.655%	1	260	+21.373%
2025-05-13	14.2000	14.2000	13.9000	13.9000	-2.797%	305	259	+23.381%
2025-05-12	14.3000	14.3000	14.3000	14.3000	-1.243%	110	238	+19.930%
2025-05-09	14.4800	14.4800	14.4800	14.4800	-5.049%	28	130	+18.439%
2025-05-08	15.2500	15.2500	15.2500	15.2500	-10.294%	5	119	+12.459%
2025-04-24	17.0000	17.0000	17.0000	17.0000	-2.968%	1	114	+0.882%
2025-04-22	17.4000	17.5200	17.4000	17.5200	-18.054%	12	115	-2.112%
2025-04-09	21.3800	21.3800	21.3800	21.3800	+3.887%	10	103	-19.785%
2025-04-08	20.6000	20.6000	20.5800	20.5800	+1.982%	4	113	-16.667%
2025-04-04	20.0700	20.1800	20.0700	20.1800	+0.850%	18	115	-15.015%
2025-04-03	20.0100	20.0100	20.0100	20.0100	+5.873%	4	122	-14.293%
2025-03-06	18.9000	18.9000	18.9000	18.9000	-2.326%	2	126	-9.259%
2025-03-03	19.3900	19.4000	19.3500	19.3500	+2.435%	4	126	-11.370%
2025-02-25	18.8900	18.8900	18.8900	18.8900	+11.118%	1	126	-9.211%
2025-02-13	17.0000	17.0000	17.0000	17.0000	0.000%	1	125	+0.882%
2025-02-12	17.0000	17.0000	17.0000	17.0000	-0.875%	1	125	+0.882%
2025-02-10	17.2000	17.2000	17.1500	17.1500	+0.234%	2	126	0.000%
2025-02-07	17.1100	17.1100	17.1100	17.1100	-8.503%	2	125	+0.234%
2025-02-03	18.7000	18.7000	18.7000	18.7000	+12.786%	1	126	-8.289%
2025-01-29	17.0500	17.0500	16.4800	16.5800	-1.893%	28	127	+3.438%
2025-01-28	16.7500	16.9000	16.7500	16.9000	-2.874%	5	103	+1.479%
2025-01-27	17.2500	17.4000	17.0200	17.4000	+6.618%	9	102	-1.437%
2025-01-24	16.3200	16.3200	16.3200	16.3200	-3.830%	2	103	+5.086%
2025-01-23	17.5000	17.5000	16.8700	16.9700	-1.623%	36	102	+1.061%
2025-01-17	17.7000	17.7000	17.2500	17.2500	-9.969%	48	52	-0.580%
2025-01-14	19.1600	19.1600	19.1600	19.1600	-3.719%	2	52	-10.491%
2025-01-13	19.9000	19.9000	19.9000	19.9000	+2.104%	1	50	-13.819%
2025-01-07	19.4900	19.4900	19.4900	19.4900	+5.067%	3	49	-12.006%
2025-01-06	18.5500	18.5500	18.5500	18.5500	-9.069%	3	52	-7.547%
2024-12-31	20.4000	20.4000	20.4000	20.4000	-1.639%	1	48	-15.931%
2024-12-27	20.6000	20.7400	20.6000	20.7400	+4.116%	4	48	-17.310%
2024-12-24	19.9200	19.9200	19.9200	19.9200	-5.143%	2	49	-13.906%
2024-12-23	21.0000	21.0000	21.0000	21.0000	+4.270%	1	49	-18.333%
2024-12-19	20.1400	20.1400	20.1400	20.1400	+2.755%	2	50	-14.846%
2024-12-18	19.6000	19.6000	19.6000	19.6000	+2.779%	11	50	-12.500%
2024-12-17	19.0700	19.0700	19.0700	19.0700	-0.157%	1	45	-10.068%
2024-12-16	19.2500	19.2500	19.1000	19.1000	-4.975%	2	42	-10.209%
2024-12-13	19.9800	20.1000	19.9300	20.1000	+1.005%	16	42	-14.677%
2024-12-12	20.1000	20.1000	19.9000	19.9000	-0.946%	3	35	-13.819%
2024-12-11	19.9800	20.0900	19.9800	20.0900	-1.520%	3	34	-14.634%
2024-12-09	20.4000	20.4000	20.4000	20.4000	+4.615%	5	29	-15.931%
2024-12-06	20.0000	20.0000	19.5000	19.5000	-3.465%	8	24	-12.051%
2024-12-05	19.7500	20.3300	19.7200	20.2000	-11.442%	18	21	-15.099%
2024-11-26	22.8600	22.8600	22.8100	22.8100	+1.558%	4	7	-24.814%
2024-11-25	22.3000	22.4600	22.3000	22.4600	+4.709%	2	3	-23.642%
2024-11-21	21.4500	21.4500	21.4500	21.4500	+5.665%	1	2	-20.047%
2024-11-19	20.3000	20.3000	20.3000	20.3000	0.000%	2	1	-15.517%

.dark-mode .s1D3jZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s1D3jZ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P58IBIT Jan 15 2027 58.00 Put (IBIT270115P00058000)option OPRA

IBIT20270115P58
IBIT Jan 15 2027 58.00 Put (IBIT270115P00058000)
option OPRA