Dark

IBIT20270115P60
IBIT Jan 15 2027 60.00 Put (IBIT270115P00060000)
option OPRA

EOD

Aug 20, 2026

19.15-11.588%(-2.51)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.1000	19.1500	19.1000	19.1500	-11.588%	4	947	0.000%
2026-08-19	21.7000	21.7000	21.6600	21.6600	-8.608%	2	943	-11.588%
2026-08-17	23.4700	23.7000	23.4700	23.7000	-2.869%	1,414	941	-19.198%
2026-08-14	24.5500	24.5500	24.4000	24.4000	+1.455%	2,041	942	-21.516%
2026-08-13	24.3000	24.3000	24.0500	24.0500	+3.441%	2,838	942	-20.374%
2026-08-07	23.3300	23.3300	23.2500	23.2500	-1.064%	2,838	946	-17.634%
2026-08-06	23.6000	23.6000	23.5000	23.5000	+0.729%	1,967	946	-18.511%
2026-08-05	23.4500	23.4500	23.3300	23.3300	-1.478%	2	946	-17.917%
2026-08-04	23.8000	23.8000	23.6800	23.6800	-0.713%	4	946	-19.130%
2026-08-03	23.8500	23.8500	23.8500	23.8500	-1.242%	20	946	-19.706%
2026-07-31	24.1500	24.5000	24.1500	24.1500	+3.648%	4,353	966	-20.704%
2026-07-30	23.3000	23.3000	23.3000	23.3000	-2.795%	1,449	966	-17.811%
2026-07-28	24.2200	24.2200	23.9700	23.9700	+0.714%	3	966	-20.108%
2026-07-24	23.8000	23.8000	23.8000	23.8000	+1.277%	2	972	-19.538%
2026-07-23	23.5000	23.5000	23.5000	23.5000	+0.085%	1,464	972	-18.511%
2026-07-20	23.5500	23.5500	23.4800	23.4800	-2.895%	2	976	-18.441%
2026-07-17	24.1800	24.1800	24.1800	24.1800	+2.241%	1	976	-20.802%
2026-07-16	23.6500	23.6500	23.6500	23.6500	-1.663%	1	976	-19.027%
2026-07-07	24.1100	24.1100	24.0500	24.0500	-3.800%	2	982	-20.374%
2026-07-02	25.0700	25.0700	25.0000	25.0000	-4.215%	27	987	-23.400%
2026-07-01	25.9500	26.1000	25.9500	26.1000	-3.226%	1,482	987	-26.628%
2026-06-30	26.9700	26.9700	26.9700	26.9700	+3.333%	4	987	-28.995%
2026-06-29	26.1000	26.1000	26.1000	26.1000	-0.077%	1	3,987	-26.628%
2026-06-26	26.2100	26.2100	25.9900	26.1200	-0.571%	4	3,988	-26.685%
2026-06-24	25.6300	26.2700	25.6300	26.2700	+6.184%	29	6,000	-27.103%
2026-06-23	24.6000	24.8000	24.6000	24.7400	+5.456%	4	6,005	-22.595%
2026-06-22	22.9500	23.4600	22.9500	23.4600	-3.852%	24	16,611	-18.372%
2026-06-18	23.8500	24.5500	23.8500	24.4000	+5.172%	10,710	20,888	-21.516%
2026-06-17	23.2000	23.2000	23.2000	23.2000	+1.710%	1	20,888	-17.457%
2026-06-16	22.7000	22.8100	22.4500	22.8100	+3.213%	27	20,888	-16.046%
2026-06-15	22.1000	22.1000	22.1000	22.1000	-7.143%	90	20,889	-13.348%
2026-06-12	23.8000	23.8000	23.8000	23.8000	-0.792%	1	20,799	-19.538%
2026-06-11	24.6200	24.6200	23.9000	23.9900	-3.848%	4	20,799	-20.175%
2026-06-10	24.4000	24.9500	24.4000	24.9500	-2.157%	13	20,802	-23.246%
2026-06-09	25.5000	25.5000	25.5000	25.5000	+5.721%	5	20,803	-24.902%
2026-06-08	24.0900	24.1900	24.0900	24.1200	-8.149%	20	20,803	-20.605%
2026-06-05	25.5500	26.2600	25.3500	26.2600	+10.522%	245	20,819	-27.075%
2026-06-04	23.7600	23.7600	23.7600	23.7600	+3.304%	1	21,035	-19.402%
2026-06-03	22.3500	23.0000	22.2700	23.0000	+4.261%	374	21,337	-16.739%
2026-06-02	22.1500	22.1500	21.7800	22.0600	+9.861%	43	21,369	-13.191%
2026-06-01	19.9400	20.1000	19.9400	20.0800	+6.075%	7	21,391	-4.631%
2026-05-29	19.0500	19.2600	18.9300	18.9300	-1.149%	182	21,398	+1.162%
2026-05-28	18.9000	19.1500	18.9000	19.1500	+11.337%	11	21,404	0.000%
2026-05-26	17.3100	17.3100	17.2000	17.2000	-1.433%	2	21,406	+11.337%
2026-05-22	17.0000	17.4500	17.0000	17.4500	+3.561%	17	21,406	+9.742%
2026-05-21	17.0300	17.0300	16.8500	16.8500	-2.994%	6	21,411	+13.650%
2026-05-18	17.4500	17.4500	17.3700	17.3700	+8.903%	7	21,411	+10.248%
2026-05-14	16.1600	16.1600	15.9500	15.9500	+0.188%	2	21,415	+20.063%
2026-05-12	15.8000	15.9200	15.8000	15.9200	+4.325%	2	21,414	+20.289%
2026-05-11	15.6500	15.6500	15.2600	15.2600	-5.100%	2	21,414	+25.491%
2026-05-08	16.0800	16.0800	16.0800	16.0800	-0.741%	1	21,416	+19.092%
2026-05-07	16.2000	16.2000	16.2000	16.2000	+4.719%	1	21,415	+18.210%
2026-05-06	15.4700	15.4700	15.4700	15.4700	-0.833%	1	21,414	+23.788%
2026-05-05	15.6000	15.6000	15.6000	15.6000	-3.346%	10	21,414	+22.756%
2026-05-04	16.2100	16.2100	16.1400	16.1400	-3.353%	11	21,424	+18.649%
2026-05-01	16.8500	16.8500	16.7000	16.7000	-7.684%	44	21,460	+14.671%
2026-04-29	18.3200	18.3200	18.0900	18.0900	+1.915%	9	21,460	+5.860%
2026-04-28	17.7600	17.7600	17.7500	17.7500	+3.801%	3	21,469	+7.887%
2026-04-27	17.1000	17.1000	17.1000	17.1000	+2.090%	1	21,469	+11.988%
2026-04-22	16.8000	16.8100	16.7500	16.7500	-7.459%	4	21,470	+14.328%
2026-04-21	18.1000	18.1000	18.1000	18.1000	+1.117%	1	21,470	+5.801%
2026-04-20	18.3000	18.3000	17.9000	17.9000	-5.291%	3	21,470	+6.983%
2026-04-16	19.0000	19.0000	18.9000	18.9000	-0.421%	2	21,472	+1.323%
2026-04-15	18.9800	18.9800	18.9800	18.9800	+2.595%	2	21,472	+0.896%
2026-04-14	18.6000	18.6000	18.5000	18.5000	-9.756%	6	21,473	+3.514%
2026-04-13	20.3000	20.5000	20.3000	20.5000	+5.128%	5	21,475	-6.585%
2026-04-10	19.9100	19.9100	19.4000	19.5000	-4.552%	5	21,476	-1.795%
2026-04-08	20.2000	20.4300	20.2000	20.4300	-5.548%	8	21,477	-6.265%
2026-04-07	21.9100	22.2000	21.6300	21.6300	+0.792%	31	21,486	-11.466%
2026-04-06	21.4000	21.4600	21.3700	21.4600	-5.836%	12	21,488	-10.764%
2026-04-02	22.7900	22.7900	22.7900	22.7900	+2.658%	1	21,504	-15.972%
2026-04-01	22.3500	22.3500	22.1000	22.2000	-2.375%	12	21,504	-13.739%
2026-03-31	22.7400	22.7400	22.7400	22.7400	-0.915%	5	21,516	-15.787%
2026-03-30	22.5800	22.9500	22.5800	22.9500	-2.174%	19	21,516	-16.558%
2026-03-27	23.2500	23.4800	23.1500	23.4600	+6.733%	21	21,535	-18.372%
2026-03-26	21.8600	21.9900	21.8600	21.9800	+1.995%	13	21,529	-12.875%
2026-03-24	21.5000	21.5500	21.4800	21.5500	+1.939%	3	21,542	-11.137%
2026-03-23	21.2200	21.2200	20.7800	21.1400	-1.994%	63	21,542	-9.413%
2026-03-20	21.3700	21.5700	21.3700	21.5700	+0.936%	101	21,547	-11.219%
2026-03-19	22.0300	22.0300	21.3700	21.3700	+4.041%	2	21,503	-10.388%
2026-03-18	20.5500	20.5500	20.5400	20.5400	+5.441%	21	21,504	-6.767%
2026-03-17	19.4800	19.4800	19.4800	19.4800	-1.117%	1	21,504	-1.694%
2026-03-16	19.8300	19.8300	19.7000	19.7000	-6.546%	57	21,503	-2.792%
2026-03-13	20.3400	21.0800	20.3400	21.0800	-1.862%	3	21,448	-9.156%
2026-03-12	21.6700	21.6700	21.4800	21.4800	+0.233%	3	21,447	-10.847%
2026-03-11	21.2600	21.4300	21.2600	21.4300	+0.752%	13	21,448	-10.639%
2026-03-10	21.2700	21.2700	21.2700	21.2700	-3.886%	1	21,448	-9.967%
2026-03-09	22.1300	22.1300	22.1300	22.1300	-0.584%	2	21,447	-13.466%
2026-03-06	22.3200	22.3200	22.2600	22.2600	+9.926%	2	21,448	-13.971%
2026-03-04	20.1200	20.2500	20.1200	20.2500	-7.534%	21	21,450	-5.432%
2026-03-02	23.5500	23.5500	21.9000	21.9000	-6.330%	15	21,430	-12.557%
2026-02-27	23.3800	23.3800	23.3800	23.3800	+5.696%	5	21,445	-18.092%
2026-02-25	23.0000	23.0000	22.1200	22.1200	-9.009%	20	21,450	-13.427%
2026-02-24	24.5000	24.5900	24.3100	24.3100	+1.292%	5	21,450	-21.226%
2026-02-23	23.5000	24.0500	23.4500	24.0000	+6.762%	32	21,453	-20.208%
2026-02-20	22.5000	22.5000	22.4800	22.4800	-2.600%	10	21,479	-14.813%
2026-02-19	23.0800	23.0800	23.0800	23.0800	+0.348%	15	21,479	-17.028%
2026-02-18	23.0000	23.0000	23.0000	23.0000	+1.950%	1	21,470	-16.739%
2026-02-17	22.6000	22.6500	22.5600	22.5600	+1.851%	14	21,470	-15.115%
2026-02-13	22.2000	22.2000	22.0000	22.1500	-6.422%	8	21,475	-13.544%
2026-02-12	23.6500	23.6700	23.6500	23.6700	+3.498%	3	21,475	-19.096%
2026-02-11	23.5400	23.5400	22.8200	22.8700	+2.787%	41	21,474	-16.266%
2026-02-10	22.6400	22.6400	21.9000	22.2500	+3.296%	57	21,474	-13.933%
2026-02-09	21.9700	22.2000	21.4800	21.5400	+0.186%	1,059	21,517	-11.096%
2026-02-06	22.6200	22.7300	21.1900	21.5000	-14.000%	52	22,533	-10.930%
2026-02-05	21.9000	25.1900	21.7100	25.0000	+21.773%	3,425	22,555	-23.400%
2026-02-04	19.8000	20.8500	19.8000	20.5300	+5.013%	55	20,097	-6.722%
2026-02-03	18.5100	20.0000	18.5100	19.5500	+5.676%	41	20,142	-2.046%
2026-02-02	18.2500	18.5000	18.0000	18.5000	+10.646%	82	20,152	+3.514%
2026-01-30	16.6800	16.7200	16.6800	16.7200	+2.577%	8	20,133	+14.533%
2026-01-29	14.8500	16.4000	14.8500	16.3000	+14.789%	27	20,125	+17.485%
2026-01-28	14.2000	14.2000	14.2000	14.2000	-1.526%	2	20,123	+34.859%
2026-01-27	14.4300	14.8500	14.4100	14.4200	-2.568%	44	20,121	+32.802%
2026-01-26	14.6000	14.8100	14.4300	14.8000	+6.859%	18	20,162	+29.392%
2026-01-23	14.4500	14.4500	13.8000	13.8500	-2.943%	16	20,153	+38.267%
2026-01-22	14.0500	14.2700	14.0500	14.2700	+1.566%	101	20,162	+34.198%
2026-01-21	14.1600	14.5000	13.9500	14.0500	-1.404%	57	20,162	+36.299%
2026-01-20	14.0300	14.2800	13.9500	14.2500	+14.274%	113	20,199	+34.386%
2026-01-16	12.6300	12.8000	12.4700	12.4700	-0.558%	34	20,083	+53.569%
2026-01-15	12.3800	12.5600	12.3800	12.5400	+3.210%	25	20,083	+52.711%
2026-01-14	12.1500	12.1500	11.9500	12.1500	-5.078%	10	20,062	+57.613%
2026-01-13	13.2000	13.2000	12.8000	12.8000	-6.296%	19	20,067	+49.609%
2026-01-12	13.9900	13.9900	13.6600	13.6600	-3.599%	22	20,076	+40.190%
2026-01-09	14.3000	14.3000	13.7700	14.1700	+0.141%	18	20,080	+35.145%
2026-01-08	14.2000	14.2000	14.0500	14.1500	+1.071%	25	20,070	+35.336%
2026-01-07	13.9700	14.0000	13.9500	14.0000	+1.818%	10	20,070	+36.786%
2026-01-06	13.2000	13.9500	13.2000	13.7500	+4.167%	70	20,073	+39.273%
2026-01-05	13.3000	13.3300	13.0900	13.2000	-8.142%	14	20,114	+45.076%
2026-01-02	14.4700	14.7000	14.3700	14.3700	-6.017%	26	20,111	+33.264%
2025-12-31	15.3100	15.3200	15.2000	15.2900	+1.595%	65	20,117	+25.245%
2025-12-30	15.1500	15.2500	15.0200	15.0500	-2.399%	68	20,117	+27.243%
2025-12-29	15.5000	15.5000	15.3500	15.4200	-0.836%	9	20,169	+24.189%
2025-12-26	15.0500	15.6000	15.0500	15.5500	+1.237%	26	20,174	+23.151%
2025-12-23	15.7700	15.7800	15.2000	15.3600	+0.196%	252	20,166	+24.674%
2025-12-22	15.3300	15.3300	15.3300	15.3300	-2.667%	2	20,232	+24.918%
2025-12-19	15.6300	15.7500	15.6300	15.7500	-4.545%	31	20,232	+21.587%
2025-12-18	15.3000	16.5000	15.3000	16.5000	+0.917%	105	20,224	+16.061%
2025-12-17	15.8600	16.3500	15.1500	16.3500	+4.473%	16	20,221	+17.125%
2025-12-16	15.9200	16.0000	15.5500	15.6500	-4.105%	709	20,207	+22.364%
2025-12-15	15.4000	16.3200	15.4000	16.3200	+9.677%	46	19,993	+17.341%
2025-12-12	14.9000	15.0000	14.8800	14.8800	-1.457%	22	19,966	+28.696%
2025-12-11	15.1000	15.1000	15.1000	15.1000	+6.714%	10	19,939	+26.821%
2025-12-10	14.6100	14.7000	14.1500	14.1500	-2.008%	205	19,939	+35.336%
2025-12-09	15.1800	15.1800	14.1400	14.4400	-6.598%	123	22,245	+32.618%
2025-12-08	15.5500	15.5500	15.4600	15.4600	-0.897%	5	22,163	+23.868%
2025-12-05	15.0600	15.8800	15.0600	15.6000	+5.051%	10,003	24,163	+22.756%
2025-12-04	14.8500	14.8500	14.8500	14.8500	+0.338%	5	19,664	+28.956%
2025-12-03	14.8300	14.8300	14.8000	14.8000	-3.771%	81	19,659	+29.392%
2025-12-02	15.9500	15.9500	15.1300	15.3800	-9.529%	20	19,740	+24.512%
2025-12-01	17.2300	17.3000	17.0000	17.0000	+10.318%	11	19,732	+12.647%
2025-11-28	14.9800	15.4100	14.8500	15.4100	-2.159%	15	19,729	+24.270%
2025-11-26	16.7000	16.7000	15.7500	15.7500	-5.120%	14	19,719	+21.587%
2025-11-25	16.6600	16.9500	16.6000	16.6000	+2.786%	28	19,719	+15.361%
2025-11-24	17.1400	17.1400	16.1000	16.1500	-8.239%	101	19,735	+18.576%
2025-11-21	17.7000	18.2500	17.3100	17.6000	+4.142%	132	19,748	+8.807%
2025-11-20	15.5000	17.0100	15.5000	16.9000	+4.904%	34	19,705	+13.314%
2025-11-19	15.0100	16.1200	15.0100	16.1100	+7.759%	105	19,698	+18.870%
2025-11-18	15.1500	15.4500	14.7000	14.9500	-2.351%	92	19,702	+28.094%
2025-11-17	14.1700	15.3100	14.1700	15.3100	+5.586%	190	19,711	+25.082%
2025-11-14	14.2000	14.6000	13.8400	14.5000	+6.618%	1,692	19,591	+32.069%
2025-11-13	12.6000	13.6000	12.3500	13.6000	+6.250%	1,135	18,193	+40.809%
2025-11-12	12.1500	12.9000	12.0500	12.8000	+1.749%	1,044	17,188	+49.609%
2025-11-11	12.4400	12.5800	12.3100	12.5800	+6.250%	14	16,191	+52.226%
2025-11-10	12.0200	12.0200	11.7900	11.8400	-5.657%	1,006	16,187	+61.740%
2025-11-07	13.1200	13.2000	12.5500	12.5500	-2.713%	111	16,185	+52.590%
2025-11-06	12.6600	12.9000	12.6600	12.9000	+6.436%	7	16,102	+48.450%
2025-11-05	12.4800	12.4800	12.1200	12.1200	-9.213%	25	16,098	+58.003%
2025-11-04	12.2500	13.4000	11.9700	13.3500	+13.617%	521	16,086	+43.446%
2025-11-03	11.5000	12.0500	11.5000	11.7500	+5.381%	127	15,967	+62.979%
2025-10-31	11.2700	11.4100	11.1500	11.1500	-5.987%	17	15,967	+71.749%
2025-10-30	11.4000	11.8600	11.4000	11.8600	+5.893%	637	15,964	+61.467%
2025-10-29	10.9500	11.3500	10.9500	11.2000	+4.575%	1,064	15,390	+70.982%
2025-10-28	10.6500	10.7100	10.6000	10.7100	-0.372%	12	15,721	+78.805%
2025-10-27	11.1500	11.1500	10.7500	10.7500	-9.283%	59	15,764	+78.140%
2025-10-24	12.1500	12.1500	11.8200	11.8500	-3.265%	57	15,764	+61.603%
2025-10-23	12.6300	12.6300	12.2200	12.2500	-5.039%	4	15,740	+56.327%
2025-10-22	12.8200	12.9900	12.7500	12.9000	+6.788%	26	15,739	+48.450%
2025-10-21	12.4800	12.5500	11.8000	12.0800	-0.165%	41	15,739	+58.526%
2025-10-20	12.1200	12.2000	11.8900	12.1000	-8.472%	286	15,706	+58.264%
2025-10-17	13.0000	13.5200	13.0000	13.2200	+4.094%	146	15,787	+44.856%
2025-10-16	11.8700	12.8000	11.8500	12.7000	+6.276%	216	15,684	+50.787%
2025-10-15	11.7100	11.9800	11.7100	11.9500	+1.789%	337	15,576	+60.251%
2025-10-14	11.8000	12.1200	11.7400	11.7400	+6.244%	80	15,494	+63.118%
2025-10-13	11.2500	11.2600	11.0500	11.0500	0.000%	431	15,450	+73.303%
2025-10-10	9.7500	11.0500	9.7500	11.0500	+11.616%	22	15,305	+73.303%
2025-10-09	9.8000	9.9000	9.8000	9.9000	+2.062%	298	15,292	+93.434%
2025-10-08	9.7500	9.8000	9.6500	9.7000	-2.020%	1,183	15,036	+97.423%
2025-10-07	9.3100	9.9000	9.3000	9.9000	+9.392%	328	14,089	+93.434%
2025-10-06	8.8000	9.0500	8.8000	9.0500	-0.549%	49	14,089	+111.602%
2025-10-03	9.1900	9.2800	8.8500	9.1000	-1.194%	51	14,070	+110.440%
2025-10-02	9.4000	9.4000	9.1500	9.2100	-5.538%	49	14,073	+107.926%
2025-10-01	9.7500	9.7800	9.6000	9.7500	-3.656%	110	14,059	+96.410%
2025-09-30	10.2500	10.3000	10.1200	10.1200	+0.198%	209	14,023	+89.229%
2025-09-29	10.2000	10.2000	10.1000	10.1000	-8.182%	51	14,062	+89.604%
2025-09-26	10.9000	11.1000	10.8500	11.0000	-0.452%	69	14,083	+74.091%
2025-09-25	10.6300	11.2400	10.5200	11.0500	+10.500%	3,258	14,059	+73.303%
2025-09-24	10.1000	10.1400	10.0000	10.0000	-4.031%	73	14,405	+91.500%
2025-09-23	10.2500	10.4200	10.2500	10.4200	+0.385%	28	14,403	+83.781%
2025-09-22	10.1000	10.3800	10.1000	10.3800	+9.841%	28	14,387	+84.489%
2025-09-19	9.4500	9.4500	9.4500	9.4500	+1.942%	4	14,381	+102.646%
2025-09-18	9.2700	9.2700	9.2700	9.2700	-2.626%	10	14,377	+106.580%
2025-09-16	9.8000	9.8000	9.5000	9.5200	-2.857%	3	14,377	+101.155%
2025-09-15	9.6000	9.8000	9.6000	9.8000	+3.158%	30	14,379	+95.408%
2025-09-12	9.7000	9.7000	9.5000	9.5000	-3.846%	146	14,366	+101.579%
2025-09-11	9.9700	9.9700	9.8800	9.8800	-1.200%	2	14,349	+93.826%
2025-09-10	9.9400	10.0000	9.9400	10.0000	-4.762%	45	14,349	+91.500%
2025-09-09	10.6000	10.6000	10.5000	10.5000	-0.474%	7	14,351	+82.381%
2025-09-05	10.3200	10.8000	10.3200	10.5500	-2.495%	17	14,346	+81.517%
2025-09-04	10.7000	10.9500	10.6700	10.8200	+4.038%	241	14,347	+76.987%
2025-09-03	10.3500	10.4000	10.3500	10.4000	-2.347%	6	14,442	+84.135%
2025-09-02	10.7500	10.7500	10.5500	10.6500	-5.333%	9	14,447	+79.812%
2025-08-29	11.2100	11.4000	11.2100	11.2500	+6.433%	10,020	4,440	+70.222%
2025-08-28	10.5000	10.5700	10.3500	10.5700	-0.283%	1,069	4,440	+81.173%
2025-08-27	10.7900	10.8600	10.6000	10.6000	-4.072%	21	3,797	+80.660%
2025-08-26	11.3000	11.3500	11.0400	11.0500	-0.540%	101	3,799	+73.303%
2025-08-25	11.2500	11.2500	10.8200	11.1100	+10.437%	14	3,840	+72.367%
2025-08-22	10.3600	10.3600	10.0600	10.0600	-5.981%	151	3,840	+90.358%
2025-08-21	10.6900	10.7000	10.6900	10.7000	+1.422%	2	3,741	+78.972%
2025-08-20	10.6500	10.6500	10.5500	10.5500	-1.952%	21	3,740	+81.517%
2025-08-19	10.4000	10.9500	10.4000	10.7600	+6.010%	29	3,741	+77.974%
2025-08-18	10.4000	10.4500	10.0500	10.1500	+0.495%	35	3,742	+88.670%
2025-08-15	9.9700	10.1000	9.9300	10.1000	+0.498%	15	3,737	+89.604%
2025-08-14	9.7500	10.1500	9.7500	10.0500	+9.956%	54	3,738	+90.547%
2025-08-13	9.5200	9.5200	9.1400	9.1400	-4.493%	67	3,738	+109.519%
2025-08-12	9.5500	9.5900	9.5500	9.5700	-0.312%	53	3,729	+100.104%
2025-08-11	9.1500	9.6000	9.1500	9.6000	-2.834%	71	3,680	+99.479%
2025-08-08	9.7700	9.8800	9.7700	9.8800	-0.803%	4	3,738	+93.826%
2025-08-07	9.8900	10.0000	9.8300	9.9600	-1.872%	16	3,742	+92.269%
2025-08-06	10.2700	10.3900	10.0900	10.1500	-3.517%	20	3,745	+88.670%
2025-08-05	10.4500	10.7200	10.4500	10.5200	+0.478%	13	3,745	+82.034%
2025-08-04	10.5500	10.5500	10.4500	10.4700	-0.758%	3	3,743	+82.904%
2025-08-01	10.5500	10.5500	10.5500	10.5500	+7.763%	1	3,745	+81.517%
2025-07-31	9.8000	9.8000	9.7900	9.7900	-2.587%	19	3,746	+95.608%
2025-07-30	9.9300	10.0500	9.8200	10.0500	0.000%	144	3,732	+90.547%
2025-07-29	9.8500	10.0500	9.8500	10.0500	-0.298%	62	3,712	+90.547%
2025-07-28	9.9800	10.0800	9.9800	10.0800	-2.136%	24	3,650	+89.980%
2025-07-25	10.5200	10.6000	10.3000	10.3000	+2.897%	25	3,628	+85.922%
2025-07-24	9.8700	10.0100	9.8700	10.0100	+0.100%	10	3,624	+91.309%
2025-07-23	10.1700	10.2000	10.0000	10.0000	+0.806%	17	3,624	+91.500%
2025-07-22	10.0500	10.2300	9.9200	9.9200	-3.408%	268	3,615	+93.044%
2025-07-21	9.9300	10.2700	9.9300	10.2700	+2.700%	56	3,669	+86.465%
2025-07-18	9.8500	10.0000	9.8500	10.0000	+3.734%	8	3,668	+91.500%
2025-07-17	9.7600	9.8800	9.6400	9.6400	-2.132%	32	3,664	+98.651%
2025-07-16	9.8500	9.8500	9.8100	9.8500	-2.956%	19	3,664	+94.416%
2025-07-15	9.8500	10.1500	9.8200	10.1500	+5.729%	22	3,663	+88.670%
2025-07-14	9.6500	9.6500	9.4500	9.6000	-6.250%	251	3,646	+99.479%
2025-07-11	10.4600	10.4600	10.2000	10.2400	-7.748%	176	3,653	+87.012%
2025-07-10	11.4000	11.4000	11.0000	11.1000	-0.716%	167	3,709	+72.523%
2025-07-09	11.7000	11.7700	11.1800	11.1800	-4.932%	139	3,643	+71.288%
2025-07-08	11.8400	11.9200	11.7600	11.7600	-3.050%	247	3,601	+62.840%
2025-07-07	12.3200	12.3200	12.1300	12.1300	+0.331%	32	3,642	+57.873%
2025-07-03	12.1800	12.2000	12.0000	12.0900	-1.867%	60	3,561	+58.395%
2025-07-02	12.4600	12.4700	12.2500	12.3200	-3.750%	155	3,561	+55.438%
2025-07-01	12.6500	12.9500	12.6500	12.8000	+0.867%	35	3,490	+49.609%
2025-06-30	12.7500	12.7500	12.6000	12.6900	-1.399%	70	3,475	+50.906%
2025-06-27	12.9500	12.9500	12.8000	12.8700	+0.547%	23	3,495	+48.796%
2025-06-26	13.0000	13.0000	12.7200	12.8000	-1.158%	42	3,479	+49.609%
2025-06-25	12.8800	12.9500	12.8800	12.9500	-2.632%	44	3,438	+47.876%
2025-06-24	13.4000	13.4000	13.2700	13.3000	-5.000%	9	3,479	+43.985%
2025-06-23	14.3500	14.4500	14.0000	14.0000	-0.285%	91	3,477	+36.786%
2025-06-20	13.6700	14.1100	13.6700	14.0400	+1.739%	22	3,431	+36.396%
2025-06-18	13.8000	13.8000	13.8000	13.8000	-0.289%	1	3,420	+38.768%
2025-06-17	14.0500	14.0500	13.8400	13.8400	+5.649%	8	3,420	+38.367%
2025-06-16	13.3300	13.3300	13.1000	13.1000	-6.429%	43	3,416	+46.183%
2025-06-13	14.0500	14.1000	13.9800	14.0000	+4.869%	26	3,377	+36.786%
2025-06-12	13.5500	13.6000	13.3500	13.3500	+0.376%	34	3,377	+43.446%
2025-06-11	13.1000	13.3000	13.1000	13.3000	-0.894%	42	3,376	+43.985%
2025-06-10	13.3200	13.4200	13.3100	13.4200	+0.224%	41	3,416	+42.697%
2025-06-09	13.6100	13.6100	13.3900	13.3900	-6.035%	99	3,375	+43.017%
2025-06-06	14.2500	14.2500	14.2500	14.2500	-2.730%	2	3,381	+34.386%
2025-06-05	14.4900	14.6500	14.3500	14.6500	+3.024%	101	3,380	+30.717%
2025-06-04	14.2500	14.2500	14.2200	14.2200	+0.637%	17	3,279	+34.669%
2025-06-03	14.1800	14.1800	14.0300	14.1300	-2.484%	35	3,286	+35.527%
2025-05-30	14.4900	14.4900	14.4900	14.4900	-0.412%	10	3,255	+32.160%
2025-05-29	14.3000	14.5500	14.3000	14.5500	+0.692%	21	3,250	+31.615%
2025-05-28	14.3800	14.4500	14.3800	14.4500	+2.920%	6	3,259	+32.526%
2025-05-27	14.0400	14.0400	14.0400	14.0400	-1.127%	5	3,254	+36.396%
2025-05-23	14.4000	14.4000	14.2000	14.2000	+2.527%	8	3,259	+34.859%
2025-05-22	13.8900	13.8900	13.7500	13.8500	-4.614%	57	3,259	+38.267%
2025-05-21	14.4500	14.5400	13.9600	14.5200	+0.554%	94	3,305	+31.887%
2025-05-20	14.6500	14.6500	14.4000	14.4400	-1.969%	36	3,225	+32.618%
2025-05-19	15.1500	15.1500	14.7300	14.7300	-2.450%	35	3,231	+30.007%
2025-05-16	15.0500	15.1000	15.0500	15.1000	-0.198%	12	3,220	+26.821%
2025-05-15	15.1300	15.1300	15.1300	15.1300	-1.753%	4	3,225	+26.570%
2025-05-14	15.3400	15.4000	15.3400	15.4000	+1.852%	2	3,223	+24.351%
2025-05-13	15.2200	15.2200	15.1200	15.1200	-3.878%	33	3,224	+26.653%
2025-05-12	15.7500	15.7700	15.7300	15.7300	+0.963%	7	3,211	+21.742%
2025-05-09	15.6600	15.6600	15.5300	15.5800	-2.625%	26	3,210	+22.914%
2025-05-08	15.9000	16.0000	15.9000	16.0000	-5.993%	4	3,221	+19.688%
2025-05-07	17.0500	17.1500	17.0200	17.0200	-3.130%	23	3,221	+12.515%
2025-05-06	17.8000	17.8000	17.5700	17.5700	-0.847%	4	3,198	+8.993%
2025-05-05	18.0000	18.0000	17.7200	17.7200	+3.023%	10	3,189	+8.070%
2025-05-02	17.2000	17.2000	17.2000	17.2000	-3.533%	2	3,189	+11.337%
2025-04-29	18.0000	18.0000	17.8300	17.8300	-2.194%	3	3,188	+7.403%
2025-04-28	18.2000	18.2300	18.2000	18.2300	+2.129%	11	3,189	+5.047%
2025-04-25	17.9200	17.9500	17.8000	17.8500	-2.459%	26	3,200	+7.283%
2025-04-23	18.2000	18.3000	18.2000	18.3000	-2.400%	3	3,213	+4.645%
2025-04-22	18.9500	19.0900	18.7500	18.7500	-4.092%	10	3,216	+2.133%
2025-04-21	19.6300	19.6300	19.5500	19.5500	-4.401%	3	3,212	-2.046%
2025-04-17	20.4500	20.4500	20.4500	20.4500	-0.776%	2	3,213	-6.357%
2025-04-16	20.2800	20.6100	20.2800	20.6100	+1.278%	21	3,213	-7.084%
2025-04-15	20.3000	20.3500	20.3000	20.3500	-0.732%	4	3,192	-5.897%
2025-04-14	20.3800	20.6500	20.3500	20.5000	-3.981%	154	3,196	-6.585%
2025-04-11	21.3500	21.3500	21.3500	21.3500	-2.733%	38	3,194	-10.304%
2025-04-10	22.2500	22.2500	21.9500	21.9500	+4.276%	171	3,213	-12.756%
2025-04-09	22.8100	22.8100	21.0500	21.0500	-6.858%	12	3,178	-9.026%
2025-04-07	22.6000	22.6000	22.6000	22.6000	+5.361%	1	3,168	-15.265%
2025-04-03	21.4500	21.4500	21.4500	21.4500	+7.789%	1	3,169	-10.723%
2025-04-02	19.9000	19.9000	19.9000	19.9000	-6.132%	1	3,170	-3.769%
2025-03-31	21.2000	21.2000	21.2000	21.2000	+1.193%	2	3,171	-9.670%
2025-03-28	20.6600	20.9500	20.6600	20.9500	+5.382%	8	3,173	-8.592%
2025-03-25	19.9000	19.9100	19.8800	19.8800	-5.558%	220	3,176	-3.672%
2025-03-21	21.0500	21.2400	21.0300	21.0500	+0.862%	8	2,969	-9.026%
2025-03-20	20.8000	20.9400	20.5900	20.8700	+0.821%	55	2,969	-8.241%
2025-03-19	21.0500	21.0500	20.7000	20.7000	-4.388%	4	2,966	-7.488%
2025-03-18	21.8700	21.9700	21.6500	21.6500	-2.784%	219	2,967	-11.547%
2025-03-13	21.8800	22.2700	21.7500	22.2700	+3.245%	404	3,118	-14.010%
2025-03-12	21.7500	21.7500	21.5700	21.5700	-0.231%	11	3,118	-11.219%
2025-03-11	22.3500	22.3500	21.6200	21.6200	-6.245%	225	3,118	-11.425%
2025-03-10	22.5500	23.1500	22.5500	23.0600	+15.996%	77	2,893	-16.956%
2025-03-07	19.8800	19.8800	19.8800	19.8800	-2.213%	2	2,874	-3.672%
2025-03-06	20.0000	20.3300	20.0000	20.3300	+1.144%	3	2,877	-5.804%
2025-03-05	20.1000	20.1000	20.1000	20.1000	-9.050%	4	2,877	-4.726%
2025-03-04	22.1000	22.1000	22.1000	22.1000	+9.352%	2	2,877	-13.348%
2025-03-03	20.2000	20.2100	19.8700	20.2100	-6.218%	15	2,875	-5.245%
2025-02-28	21.5500	21.5500	21.5500	21.5500	+2.766%	44	2,869	-11.137%
2025-02-27	20.9700	20.9700	20.9700	20.9700	-2.691%	1	2,891	-8.679%
2025-02-26	20.1500	21.5500	20.1500	21.5500	+4.612%	35	2,892	-11.137%
2025-02-25	20.0500	20.6000	20.0500	20.6000	+10.456%	24	2,908	-7.039%
2025-02-24	18.6500	18.6500	18.6500	18.6500	-0.533%	1	2,908	+2.681%
2025-02-21	17.9400	18.7500	17.9000	18.7500	+4.749%	54	2,907	+2.133%
2025-02-20	17.9100	17.9100	17.9000	17.9000	-5.690%	6	2,910	+6.983%
2025-02-18	18.5000	18.9800	18.5000	18.9800	+3.433%	5	2,910	+0.896%
2025-02-14	18.0000	18.3500	18.0000	18.3500	-0.434%	26	2,904	+4.360%
2025-02-13	18.3500	18.4300	18.3500	18.4300	+0.436%	51	2,854	+3.907%
2025-02-12	18.3500	18.3500	18.3500	18.3500	-1.078%	1	2,854	+4.360%
2025-02-11	18.5500	18.5700	18.5000	18.5500	+1.366%	1,076	2,855	+3.235%
2025-02-10	18.4200	18.4200	18.3000	18.3000	-1.348%	101	1,809	+4.645%
2025-02-05	18.4500	18.7000	18.4500	18.5500	+1.035%	4	1,708	+3.235%
2025-02-04	18.2000	18.3600	18.2000	18.3600	-3.011%	31	1,707	+4.303%
2025-02-03	19.3900	19.3900	18.8600	18.9300	+9.739%	9	1,736	+1.162%
2025-01-31	17.6500	18.0000	17.2000	17.2500	+0.174%	114	1,731	+11.014%
2025-01-30	17.2500	17.3300	17.1500	17.2200	-2.986%	44	1,693	+11.208%
2025-01-29	18.1500	18.1500	17.7500	17.7500	-2.473%	760	1,693	+7.887%
2025-01-28	18.1600	18.2000	18.1000	18.2000	-2.413%	311	1,089	+5.220%
2025-01-27	18.4500	18.9500	18.4300	18.6500	+4.482%	7	1,088	+2.681%
2025-01-24	17.6700	17.9500	17.4500	17.8500	-1.217%	250	1,091	+7.283%
2025-01-23	18.6200	18.6200	17.8400	18.0700	-2.060%	115	1,111	+5.977%
2025-01-22	18.2500	18.4500	18.2500	18.4500	+2.786%	52	1,027	+3.794%
2025-01-21	18.6600	18.6600	17.9500	17.9500	-2.973%	14	1,007	+6.685%
2025-01-17	18.8000	18.8000	18.4400	18.5000	-4.933%	300	968	+3.514%
2025-01-16	19.5000	19.6000	19.4400	19.4600	+0.673%	247	968	-1.593%
2025-01-15	19.7000	19.8000	19.3300	19.3300	-5.338%	25	754	-0.931%
2025-01-14	20.3200	20.5900	20.3200	20.4200	-5.023%	6	753	-6.219%
2025-01-13	21.6100	21.6100	21.3200	21.5000	+2.576%	55	753	-10.930%
2025-01-08	21.3500	21.3500	20.9600	20.9600	+0.239%	9	692	-8.635%
2025-01-07	20.8600	20.9100	20.8500	20.9100	+4.655%	5	692	-8.417%
2025-01-06	19.6500	20.1100	19.6500	19.9800	-2.868%	3	692	-4.154%
2025-01-03	20.6000	20.7000	20.5700	20.5700	-1.485%	6	691	-6.903%
2025-01-02	21.0300	21.2500	20.8800	20.8800	-3.333%	72	690	-8.285%
2024-12-31	21.6000	21.6000	21.6000	21.6000	-2.703%	2	688	-11.343%
2024-12-30	22.2500	22.2500	22.2000	22.2000	+2.163%	2	688	-13.739%
2024-12-27	21.8100	22.0500	21.7300	21.7300	+0.138%	22	688	-11.873%
2024-12-26	21.9000	21.9300	21.7000	21.7000	+0.930%	15	687	-11.751%
2024-12-20	22.2100	22.2100	21.4000	21.5000	0.000%	36	685	-10.930%
2024-12-19	21.2800	21.5000	21.0000	21.5000	+2.381%	4	684	-10.930%
2024-12-18	20.5000	21.0000	20.2000	21.0000	+3.448%	75	684	-8.810%
2024-12-17	20.0000	20.3000	19.9000	20.3000	+0.495%	87	675	-5.665%
2024-12-16	20.4000	20.5700	20.1200	20.2000	-4.265%	345	655	-5.198%
2024-12-13	21.2900	21.6000	21.1000	21.1000	0.000%	50	459	-9.242%

.dark-mode .YWhJ80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YWhJ80{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P60IBIT Jan 15 2027 60.00 Put (IBIT270115P00060000)option OPRA

IBIT20270115P60
IBIT Jan 15 2027 60.00 Put (IBIT270115P00060000)
option OPRA