Dark

IBIT20270115P59
IBIT Jan 15 2027 59.00 Put (IBIT270115P00059000)
option OPRA

EOD

Aug 14, 2026

23.42-0.340%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	23.4200	23.4200	23.4200	23.4200	-0.340%	1	126	0.000%
2026-07-31	23.5000	23.5000	23.5000	23.5000	-4.082%	160	126	-0.340%
2026-07-01	25.1200	25.1200	24.5000	24.5000	-4.817%	186	126	-4.408%
2026-06-30	25.7400	25.7400	25.7400	25.7400	+6.761%	2	126	-9.013%
2026-06-24	24.1100	24.1100	24.1100	24.1100	+5.699%	11	126	-2.862%
2026-06-18	22.8100	22.8100	22.8100	22.8100	-4.879%	1	2,950	+2.674%
2026-06-10	23.9800	23.9800	23.9800	23.9800	+25.484%	2	2,950	-2.335%
2026-06-01	19.1100	19.1100	19.1100	19.1100	+4.426%	5	2,964	+22.554%
2026-05-28	18.3000	18.3000	18.3000	18.3000	+12.270%	1	2,964	+27.978%
2026-05-22	16.3000	16.3000	16.3000	16.3000	+2.003%	1	2,965	+43.681%
2026-05-01	15.9800	15.9800	15.9800	15.9800	+0.063%	10	2,971	+46.558%
2026-04-22	15.9700	15.9700	15.9700	15.9700	-3.679%	1	2,971	+46.650%
2026-04-17	16.4200	16.5800	16.3200	16.5800	-7.889%	11	2,972	+41.255%
2026-04-15	18.0000	18.0000	18.0000	18.0000	-11.721%	1	2,983	+30.111%
2026-04-06	20.3600	20.3900	20.3500	20.3900	-6.639%	44	2,983	+14.860%
2026-04-02	21.8400	21.8400	21.8400	21.8400	+2.439%	3	3,015	+7.234%
2026-03-31	21.3200	21.3200	21.3200	21.3200	+0.141%	5	3,015	+9.850%
2026-03-26	21.2900	21.2900	21.2900	21.2900	+3.500%	4	3,010	+10.005%
2026-03-11	20.2100	20.5700	20.2100	20.5700	+1.933%	8	3,014	+13.855%
2026-03-10	20.1800	20.1800	20.1800	20.1800	-5.480%	1	3,019	+16.056%
2026-03-09	21.3500	21.3500	21.3500	21.3500	-3.175%	2	3,019	+9.696%
2026-02-25	22.0500	22.0500	22.0000	22.0500	-4.710%	13	3,028	+6.213%
2026-02-24	23.5500	23.5500	23.1400	23.1400	+4.470%	8	3,028	+1.210%
2026-02-17	22.1500	22.1500	22.1500	22.1500	+3.747%	1	3,022	+5.734%
2026-02-13	21.3500	21.3500	21.3500	21.3500	-6.565%	2	3,022	+9.696%
2026-02-12	22.9100	22.9100	22.8500	22.8500	+1.646%	3	3,022	+2.495%
2026-02-11	22.4500	22.4800	22.4500	22.4800	+6.038%	5	3,019	+4.181%
2026-02-10	21.6400	21.6400	21.2000	21.2000	+2.663%	6	3,014	+10.472%
2026-02-06	21.6900	21.7000	20.6500	20.6500	-11.639%	60	3,016	+13.414%
2026-02-05	22.2000	23.3700	22.0000	23.3700	+33.543%	304	2,965	+0.214%
2026-02-02	17.3500	17.5000	17.3500	17.5000	+24.555%	3	2,664	+33.829%
2026-01-27	14.0500	14.0500	14.0500	14.0500	+15.924%	13	2,666	+66.690%
2026-01-16	12.1000	12.1200	12.1000	12.1200	+5.852%	2	2,667	+93.234%
2026-01-14	11.4500	11.4500	11.4500	11.4500	-14.996%	24	2,667	+104.541%
2026-01-09	13.4700	13.4700	13.4700	13.4700	+8.019%	1	2,667	+73.868%
2026-01-05	12.4700	12.4700	12.4700	12.4700	-14.000%	2	2,666	+87.811%
2025-12-29	14.5000	14.5000	14.5000	14.5000	-3.462%	1	2,664	+61.517%
2025-12-23	14.7500	15.0200	14.7500	15.0200	+3.230%	2	2,664	+55.925%
2025-12-22	14.5500	14.5500	14.5500	14.5500	-2.676%	1	2,663	+60.962%
2025-12-19	14.9500	14.9500	14.9500	14.9500	-5.380%	1	2,662	+56.656%
2025-12-18	15.2000	15.8000	15.2000	15.8000	+0.637%	1,230	2,662	+48.228%
2025-12-15	15.7000	15.7000	15.7000	15.7000	+10.021%	1	1,611	+49.172%
2025-12-12	14.2700	14.2700	14.2700	14.2700	+5.158%	1	1,610	+64.121%
2025-12-09	13.5700	13.5700	13.5700	13.5700	-3.348%	1	1,609	+72.587%
2025-12-03	14.0400	14.0400	14.0400	14.0400	-15.320%	1	1,608	+66.809%
2025-12-01	16.5700	16.5800	16.5700	16.5800	-4.767%	2	1,607	+41.255%
2025-11-21	17.4100	17.4100	17.4100	17.4100	+7.469%	18	1,605	+34.520%
2025-11-20	16.0500	16.2000	16.0500	16.2000	+4.854%	29	1,623	+44.568%
2025-11-19	14.4200	15.4500	14.4200	15.4500	+10.436%	3	1,625	+51.586%
2025-11-18	14.6500	14.8700	13.9900	13.9900	-5.153%	10	1,627	+67.405%
2025-11-17	13.5000	14.7500	13.5000	14.7500	+6.498%	67	1,632	+58.780%
2025-11-14	13.4000	13.8500	13.4000	13.8500	+7.032%	9	1,631	+69.097%
2025-11-13	12.1500	12.9400	12.1500	12.9400	+6.066%	4	1,630	+80.989%
2025-11-12	11.6400	12.2500	11.6400	12.2000	+2.867%	32	1,629	+91.967%
2025-11-11	11.8600	11.8600	11.8600	11.8600	+4.956%	1	1,623	+97.470%
2025-11-10	11.5200	11.5200	11.3000	11.3000	-10.883%	7	1,622	+107.257%
2025-11-07	12.7000	12.7000	12.4500	12.6800	+1.036%	33	1,622	+84.700%
2025-11-06	12.5500	12.5500	12.5500	12.5500	+7.541%	5	1,622	+86.614%
2025-11-05	11.9800	11.9800	11.6000	11.6700	-6.864%	36	1,622	+100.686%
2025-11-04	11.9700	12.5300	11.4800	12.5300	+9.720%	1,571	1,603	+86.911%
2025-11-03	11.1000	11.4200	11.1000	11.4200	+6.233%	3	526	+105.079%
2025-10-31	10.7500	10.7500	10.7500	10.7500	-3.153%	3	526	+117.860%
2025-10-30	10.9900	11.1900	10.9900	11.1000	+4.225%	15	527	+110.991%
2025-10-29	10.7500	10.8100	10.6500	10.6500	+2.404%	6	526	+119.906%
2025-10-27	10.3800	10.4000	10.3800	10.4000	-7.143%	3	522	+125.192%
2025-10-24	11.5500	11.6000	11.2000	11.2000	-8.646%	233	522	+109.107%
2025-10-22	12.2200	12.2600	12.2200	12.2600	+3.286%	2	319	+91.028%
2025-10-21	12.0000	12.0000	11.8500	11.8700	+3.487%	4	321	+97.304%
2025-10-20	11.6700	11.7000	11.4700	11.4700	-9.184%	193	324	+104.185%
2025-10-17	12.7000	13.0000	12.6000	12.6300	+36.541%	20	376	+85.432%
2025-10-08	9.2500	9.2500	9.2500	9.2500	-0.538%	10	367	+153.189%
2025-10-07	9.1700	9.3000	9.1700	9.3000	+9.027%	154	291	+151.828%
2025-10-06	8.5200	8.5300	8.5200	8.5300	+0.117%	2	291	+174.560%
2025-10-03	8.5500	8.5500	8.5200	8.5200	-3.182%	2	292	+174.883%
2025-10-02	8.7200	8.8000	8.7000	8.8000	-17.137%	21	290	+166.136%
2025-09-26	10.6200	10.6200	10.6200	10.6200	+1.143%	1	308	+120.527%
2025-09-25	10.5000	10.5000	10.5000	10.5000	+7.472%	2	307	+123.048%
2025-09-22	9.7600	9.7700	9.7600	9.7700	+11.023%	2	307	+139.713%
2025-09-18	8.8000	8.8000	8.8000	8.8000	-3.297%	3	307	+166.136%
2025-09-17	9.1000	9.1000	9.1000	9.1000	-1.622%	26	310	+157.363%
2025-09-15	9.2500	9.2500	9.2500	9.2500	-2.116%	1	299	+153.189%
2025-09-11	9.4500	9.4500	9.4500	9.4500	-9.569%	3	299	+147.831%
2025-08-29	10.4500	10.4500	10.4500	10.4500	+4.500%	9	290	+124.115%
2025-08-28	10.0000	10.0000	10.0000	10.0000	-6.542%	1	290	+134.200%
2025-08-26	10.7000	10.7000	10.7000	10.7000	+1.905%	8	289	+118.879%
2025-08-25	10.5000	10.5000	10.5000	10.5000	+1.942%	1	289	+123.048%
2025-08-19	10.3000	10.3000	10.3000	10.3000	+6.736%	2	288	+127.379%
2025-08-18	9.6500	9.6500	9.6500	9.6500	+10.286%	1	287	+142.694%
2025-08-13	8.7700	8.7800	8.7500	8.7500	-7.505%	80	287	+167.657%
2025-08-07	9.4100	9.4600	9.4100	9.4600	-5.589%	2	249	+147.569%
2025-08-05	10.1400	10.1400	10.0200	10.0200	-0.792%	2	250	+133.733%
2025-08-01	10.0700	10.1000	10.0700	10.1000	+5.208%	2	250	+131.881%
2025-07-29	9.6000	9.6000	9.6000	9.6000	-4.192%	1	250	+143.958%
2025-07-25	10.0200	10.0200	10.0200	10.0200	+6.482%	1	250	+133.733%
2025-07-24	9.3800	9.4100	9.3800	9.4100	-1.672%	9	250	+148.884%
2025-07-23	9.6800	9.6800	9.5700	9.5700	+0.525%	2	250	+144.723%
2025-07-22	9.6300	9.6300	9.5200	9.5200	-0.833%	2	249	+146.008%
2025-07-18	9.5700	9.6000	9.5100	9.6000	+1.373%	4	250	+143.958%
2025-07-17	9.3600	9.4700	9.3600	9.4700	+0.959%	2	250	+147.307%
2025-07-16	9.2600	9.3800	9.2600	9.3800	+2.738%	2	249	+149.680%
2025-07-14	9.3000	9.3000	9.1300	9.1300	-6.455%	2	249	+156.517%
2025-07-11	9.8600	9.8600	9.7600	9.7600	-8.443%	6	249	+139.959%
2025-07-10	10.6100	10.6600	10.6100	10.6600	-3.791%	2	248	+119.700%
2025-07-09	11.0100	11.0800	11.0100	11.0800	-1.071%	2	247	+111.372%
2025-07-08	11.3000	11.3000	11.2000	11.2000	-3.448%	2	247	+109.107%
2025-07-03	11.6100	11.6200	11.6000	11.6000	-1.361%	41	272	+101.897%
2025-07-02	11.9600	11.9700	11.7600	11.7600	-2.326%	80	272	+99.150%
2025-06-30	12.0500	12.0500	12.0400	12.0400	-1.874%	40	272	+94.518%
2025-06-27	12.4000	12.4400	12.2700	12.2700	-0.244%	12	243	+90.872%
2025-06-26	12.3400	12.3400	12.2000	12.3000	-0.162%	43	238	+90.407%
2025-06-25	12.3300	12.3300	12.3200	12.3200	-4.125%	40	252	+90.097%
2025-06-24	12.9500	12.9500	12.8000	12.8500	-3.745%	12	232	+82.257%
2025-06-23	13.7600	13.7600	13.3500	13.3500	-1.766%	2	238	+75.431%
2025-06-20	13.5900	13.5900	13.5900	13.5900	+2.411%	2	237	+72.333%
2025-06-18	13.2700	13.2700	13.2700	13.2700	+5.317%	10	236	+76.488%
2025-06-16	12.6300	12.6300	12.6000	12.6000	-7.216%	40	236	+85.873%
2025-06-13	13.5800	13.5800	13.5800	13.5800	+4.865%	2	248	+72.459%
2025-06-12	12.9500	12.9500	12.9500	12.9500	+2.859%	1	247	+80.849%
2025-06-11	12.6000	12.6000	12.5900	12.5900	-1.794%	40	246	+86.021%
2025-06-10	12.8100	12.8200	12.8100	12.8200	-0.620%	40	214	+82.683%
2025-06-09	13.0500	13.2000	12.8700	12.9000	-5.839%	74	246	+81.550%
2025-06-06	13.6000	13.7000	13.6000	13.7000	-1.722%	144	213	+70.949%
2025-06-05	13.9400	13.9400	13.9400	13.9400	+1.603%	1	273	+68.006%
2025-06-04	13.7200	13.7200	13.7200	13.7200	+1.932%	1	272	+70.700%
2025-06-03	13.4600	13.4600	13.4600	13.4600	-2.464%	1	272	+73.997%
2025-05-28	13.8000	13.8000	13.8000	13.8000	+3.681%	2	271	+69.710%
2025-05-22	13.3100	13.3100	13.3100	13.3100	-1.988%	1	271	+75.958%
2025-05-21	13.5200	13.5800	13.5200	13.5800	-2.372%	37	271	+72.459%
2025-05-20	14.2000	14.2000	13.8000	13.9100	-2.042%	85	297	+68.368%
2025-05-19	14.3800	14.3800	14.1900	14.2000	-2.001%	155	239	+64.930%
2025-05-16	14.4900	14.4900	14.4900	14.4900	0.000%	8	226	+61.629%
2025-05-13	14.5500	14.5500	14.4700	14.4900	-4.040%	65	225	+61.629%
2025-05-09	15.1000	15.1000	15.1000	15.1000	-2.265%	2	174	+55.099%
2025-05-08	15.4500	15.4500	15.4500	15.4500	-12.216%	1	173	+51.586%
2025-04-24	17.6000	17.6000	17.6000	17.6000	-4.607%	1	173	+33.068%
2025-04-22	18.4500	18.4500	18.4500	18.4500	-8.889%	4	174	+26.938%
2025-04-04	20.5700	20.5700	20.2500	20.2500	+1.402%	154	174	+15.654%
2025-03-28	19.9700	19.9700	19.9700	19.9700	-1.626%	2	175	+17.276%
2025-03-21	20.3000	20.3000	20.3000	20.3000	-1.217%	12	176	+15.369%
2025-03-17	20.5500	20.5500	20.5500	20.5500	-5.300%	1	171	+13.966%
2025-03-10	21.7000	21.7000	21.7000	21.7000	+2.118%	2	171	+7.926%
2025-03-04	21.1500	21.2500	21.1500	21.2500	+7.323%	7	173	+10.212%
2025-02-26	19.8000	19.8000	19.8000	19.8000	-0.752%	1	173	+18.283%
2025-02-25	19.9500	19.9500	19.9500	19.9500	+11.827%	1	173	+17.393%
2025-02-07	17.8200	17.8400	17.7200	17.8400	+1.943%	100	173	+31.278%
2025-02-06	17.5000	17.5000	17.5000	17.5000	+4.167%	2	191	+33.829%
2025-01-31	16.8000	16.8000	16.8000	16.8000	+1.818%	2	191	+39.405%
2025-01-30	16.5000	16.5000	16.5000	16.5000	-5.444%	1	189	+41.939%
2025-01-28	17.4500	17.4500	17.4500	17.4500	-3.056%	1	189	+34.212%
2025-01-27	17.6000	18.0900	17.6000	18.0000	+2.506%	60	188	+30.111%
2025-01-23	17.5600	17.5600	17.5600	17.5600	-1.070%	32	135	+33.371%
2025-01-22	17.7500	17.7500	17.7200	17.7500	+1.603%	15	108	+31.944%
2025-01-21	17.4400	17.5000	17.3500	17.4700	-2.998%	9	101	+34.058%
2025-01-17	18.1000	18.1000	18.0100	18.0100	-6.587%	6	101	+30.039%
2025-01-15	19.2800	19.2800	19.2800	19.2800	-2.626%	10	101	+21.473%
2025-01-14	19.8000	19.8000	19.8000	19.8000	-2.270%	2	111	+18.283%
2025-01-10	20.2600	20.2600	20.2600	20.2600	-2.126%	2	109	+15.597%
2025-01-08	20.7000	20.7000	20.7000	20.7000	+2.172%	8	117	+13.140%
2025-01-07	20.2200	20.2600	19.9500	20.2600	+4.433%	6	117	+15.597%
2025-01-06	19.4000	19.4000	19.4000	19.4000	-3.626%	5	121	+20.722%
2025-01-03	20.1300	20.1300	20.1300	20.1300	-5.493%	4	126	+16.344%
2024-12-26	21.3000	21.3000	21.3000	21.3000	-1.389%	1	124	+9.953%
2024-12-23	21.6000	21.6000	21.6000	21.6000	+5.366%	20	124	+8.426%
2024-12-19	20.5000	20.5000	20.5000	20.5000	+0.490%	1	104	+14.244%
2024-12-18	19.8000	20.4000	19.8000	20.4000	+4.615%	31	103	+14.804%
2024-12-17	19.5000	19.5000	19.5000	19.5000	-1.615%	6	73	+20.103%
2024-12-16	20.1000	20.1100	19.8200	19.8200	-3.223%	7	60	+18.163%
2024-12-13	20.4100	20.4800	20.4100	20.4800	-0.679%	8	60	+14.355%
2024-12-11	20.6200	20.6200	20.6200	20.6200	-0.386%	1	60	+13.579%
2024-12-05	20.5200	20.7000	20.2000	20.7000	-12.399%	60	60	+13.140%
2024-11-26	23.6300	23.6300	23.6300	23.6300	0.000%	1	1	-0.889%

.dark-mode .qnrx76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnrx76{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P59IBIT Jan 15 2027 59.00 Put (IBIT270115P00059000)option OPRA

IBIT20270115P59
IBIT Jan 15 2027 59.00 Put (IBIT270115P00059000)
option OPRA