Dark

IBIT20270115P62
IBIT Jan 15 2027 62.00 Put (IBIT270115P00062000)
option OPRA

EOD

Aug 19, 2026

23.13-5.822%(-1.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	23.1300	23.1300	23.1300	23.1300	-5.822%	1	1,408	0.000%
2026-08-17	25.2100	25.2200	24.5500	24.5600	-6.438%	2,110	1,407	-5.822%
2026-08-14	26.0500	26.2500	26.0500	26.2500	+0.962%	2,811	1,407	-11.886%
2026-08-13	25.8100	26.0000	25.8100	26.0000	+2.970%	4,310	1,407	-11.038%
2026-08-07	25.3200	25.3300	25.0500	25.2500	-1.174%	4,094	1,407	-8.396%
2026-08-06	25.3500	25.5500	25.3500	25.5500	-0.854%	3,168	1,407	-9.472%
2026-08-04	25.7700	25.7700	25.7700	25.7700	-0.540%	1	1,407	-10.244%
2026-07-31	25.9100	26.5000	25.7000	25.9100	+2.817%	6,243	1,407	-10.729%
2026-07-30	25.2000	25.2000	25.2000	25.2000	-1.946%	2,110	1,407	-8.214%
2026-07-24	25.7000	25.7100	25.7000	25.7000	+2.187%	1,528	1,407	-10.000%
2026-07-23	24.9000	25.1500	24.9000	25.1500	-6.331%	4,220	1,407	-8.032%
2026-07-13	26.8500	26.8500	26.8500	26.8500	+3.428%	1,579	1,407	-13.855%
2026-07-09	25.9500	25.9600	25.9500	25.9600	-0.345%	1,692	1,407	-10.901%
2026-07-06	26.0500	26.0500	26.0500	26.0500	-2.471%	17	1,407	-11.209%
2026-07-02	26.7000	26.7100	26.7000	26.7100	-4.436%	1,302	1,424	-13.403%
2026-07-01	27.7500	27.9500	27.7500	27.9500	-0.887%	4,272	1,424	-17.245%
2026-06-26	28.2000	28.2000	28.2000	28.2000	-0.177%	1,600	1,424	-17.979%
2026-06-25	28.2500	28.2500	28.2500	28.2500	+5.489%	2,136	1,424	-18.124%
2026-06-23	26.7800	26.7800	26.7800	26.7800	+4.405%	1	1,424	-13.630%
2026-06-22	25.6500	25.6500	25.6500	25.6500	+5.773%	49	1,424	-9.825%
2026-06-15	24.3000	24.3000	24.2000	24.2500	-7.266%	8	1,929	-4.619%
2026-06-11	26.3000	26.3700	26.1500	26.1500	-3.931%	33	2,898	-11.549%
2026-06-05	27.1500	27.2200	27.1500	27.2200	+3.893%	12	3,309	-15.026%
2026-06-04	25.7000	26.2000	25.7000	26.2000	+24.466%	12	3,309	-11.718%
2026-05-28	21.0500	21.0500	21.0500	21.0500	+12.869%	10	3,309	+9.881%
2026-05-26	18.5100	18.6500	18.5100	18.6500	-0.586%	8	3,309	+24.021%
2026-05-20	18.7600	18.7600	18.7600	18.7600	-2.949%	2	3,315	+23.294%
2026-05-18	19.3300	19.3300	19.3300	19.3300	+10.837%	1	3,318	+19.659%
2026-05-12	17.4400	17.4400	17.4400	17.4400	-6.034%	1	3,318	+32.626%
2026-05-01	18.2500	18.5600	18.2500	18.5600	-5.064%	5	3,319	+24.623%
2026-04-20	19.5500	19.5500	19.5500	19.5500	-3.314%	2	3,319	+18.312%
2026-04-14	20.2200	20.2200	20.2200	20.2200	-13.811%	1	3,321	+14.392%
2026-03-19	23.4600	23.4600	23.4600	23.4600	+1.427%	4	3,322	-1.407%
2026-03-11	23.0000	23.1300	23.0000	23.1300	-9.009%	30	3,327	0.000%
2026-02-27	25.4200	25.4200	25.4200	25.4200	+4.523%	4	3,337	-9.009%
2026-02-25	24.5900	24.8700	24.3200	24.3200	-6.462%	18	3,333	-4.893%
2026-02-24	26.0000	26.0500	26.0000	26.0000	+6.952%	49	3,333	-11.038%
2026-02-20	24.2000	24.3100	24.2000	24.3100	-3.532%	22	3,317	-4.854%
2026-02-19	25.1600	25.2000	25.1600	25.2000	+0.760%	9	3,297	-8.214%
2026-02-18	25.0100	25.0100	25.0100	25.0100	+0.928%	1	3,290	-7.517%
2026-02-13	24.6500	24.7800	24.6500	24.7800	+1.350%	14	3,277	-6.659%
2026-02-12	24.4400	24.4500	24.4000	24.4500	-2.899%	42	3,277	-5.399%
2026-02-11	25.1800	25.1800	25.1800	25.1800	+4.481%	2	3,280	-8.141%
2026-02-10	24.1000	24.1000	24.1000	24.1000	+4.104%	1	3,282	-4.025%
2026-02-06	24.2800	24.2800	23.1500	23.1500	-14.100%	31	3,283	-0.086%
2026-02-05	23.8900	26.9500	23.8900	26.9500	+21.124%	13	3,274	-14.174%
2026-02-04	21.9000	22.2500	21.9000	22.2500	+27.070%	7	3,266	+3.955%
2026-01-29	17.5100	17.5100	17.5100	17.5100	+12.244%	1	3,271	+32.096%
2026-01-21	15.6000	15.6000	15.6000	15.6000	+0.386%	1	3,270	+48.269%
2026-01-20	15.5400	15.5400	15.5400	15.5400	+8.293%	2	3,271	+48.842%
2026-01-13	14.3500	14.3500	14.3500	14.3500	-0.829%	6	3,271	+61.185%
2026-01-05	14.5500	14.5500	14.4000	14.4700	-7.540%	10	3,265	+59.848%
2026-01-02	15.6500	15.6500	15.6500	15.6500	-5.723%	10	3,258	+47.796%
2025-12-31	16.6000	16.6000	16.6000	16.6000	-0.599%	2	3,260	+39.337%
2025-12-29	16.7000	16.7000	16.7000	16.7000	-1.475%	1	3,260	+38.503%
2025-12-23	16.9300	16.9500	16.9300	16.9500	+4.308%	93	3,261	+36.460%
2025-12-22	16.2500	16.2500	16.2500	16.2500	-9.065%	2	3,271	+42.338%
2025-12-15	17.6700	17.8700	17.6700	17.8700	+6.559%	2	3,271	+29.435%
2025-12-02	16.7700	16.7700	16.7700	16.7700	-10.080%	1	3,272	+37.925%
2025-12-01	18.6500	18.6500	18.6500	18.6500	+4.482%	35	3,273	+24.021%
2025-11-26	17.8500	17.8500	17.8500	17.8500	-5.305%	25	3,333	+29.580%
2025-11-21	19.1500	19.1500	18.8500	18.8500	+3.571%	12	3,333	+22.706%
2025-11-20	17.3000	18.4500	17.3000	18.2000	+4.899%	16	3,345	+27.088%
2025-11-19	17.3500	17.3500	17.3500	17.3500	+6.901%	23	3,351	+33.314%
2025-11-18	16.9500	16.9500	16.2300	16.2300	-3.278%	38	3,374	+42.514%
2025-11-17	15.7800	16.7900	15.7000	16.7800	+19.007%	53	3,409	+37.843%
2025-11-13	13.8500	14.1000	13.8500	14.1000	+0.714%	74	3,364	+64.043%
2025-11-12	13.1700	14.0000	13.1700	14.0000	+1.966%	15	3,357	+65.214%
2025-11-11	13.6000	13.7300	13.6000	13.7300	+3.233%	6	3,367	+68.463%
2025-11-10	13.2500	13.3000	13.2500	13.3000	-3.202%	4	3,366	+73.910%
2025-11-07	14.3400	14.3400	13.7400	13.7400	-3.579%	3	3,367	+68.341%
2025-11-06	14.0000	14.2500	14.0000	14.2500	+5.166%	8	3,364	+62.316%
2025-11-05	13.5500	13.5500	13.5500	13.5500	-4.037%	10	3,359	+70.701%
2025-11-04	13.3100	14.1500	13.3100	14.1200	+12.063%	30	3,359	+63.810%
2025-11-03	12.6600	12.6600	12.6000	12.6000	+3.618%	2	3,356	+83.571%
2025-10-31	12.3100	12.4400	12.0900	12.1600	-4.851%	2,640	3,356	+90.214%
2025-10-30	12.7000	12.7800	12.7000	12.7800	+3.902%	11	1,680	+80.986%
2025-10-29	12.2500	12.3000	12.2500	12.3000	+2.929%	4	1,673	+88.049%
2025-10-28	11.5500	11.9500	11.5500	11.9500	+1.271%	182	1,673	+93.556%
2025-10-27	11.9000	11.9000	11.7500	11.8000	-9.021%	527	1,549	+96.017%
2025-10-24	13.1900	13.1900	12.9700	12.9700	-3.569%	566	1,549	+78.335%
2025-10-23	13.6000	13.6000	13.4500	13.4500	-3.376%	31	1,160	+71.970%
2025-10-22	13.9500	13.9500	13.9000	13.9200	+6.260%	31	1,160	+66.164%
2025-10-21	13.5200	13.5200	13.1000	13.1000	-1.504%	654	1,143	+76.565%
2025-10-20	13.3500	13.3500	12.9900	13.3000	-6.993%	302	446	+73.910%
2025-10-17	14.3000	14.3000	14.3000	14.3000	+3.249%	5	183	+61.748%
2025-10-16	13.0300	13.8500	13.0300	13.8500	+5.887%	13	184	+67.004%
2025-10-15	13.0800	13.0800	13.0800	13.0800	+2.428%	5	176	+76.835%
2025-10-14	12.7700	12.7700	12.7700	12.7700	+4.672%	2	176	+81.128%
2025-10-13	12.2000	12.2000	12.2000	12.2000	+12.442%	1	174	+89.590%
2025-10-09	10.9600	10.9600	10.8500	10.8500	+0.836%	7	174	+113.180%
2025-10-08	10.7600	10.7600	10.7600	10.7600	-0.278%	1	174	+114.963%
2025-10-07	10.0500	10.7900	10.0500	10.7900	+10.102%	4	175	+114.365%
2025-10-06	9.8000	9.8000	9.8000	9.8000	0.000%	2	175	+136.020%
2025-10-03	9.9300	9.9400	9.8000	9.8000	-2.488%	61	175	+136.020%
2025-10-02	10.2500	10.3000	10.0500	10.0500	-9.296%	65	218	+130.149%
2025-09-29	11.0800	11.0800	11.0800	11.0800	-7.667%	4	155	+108.755%
2025-09-26	12.0700	12.0900	12.0000	12.0000	-0.990%	52	151	+92.750%
2025-09-25	12.1100	12.1200	12.0700	12.1200	+7.257%	3	99	+90.842%
2025-09-22	11.2000	11.3500	11.2000	11.3000	+6.604%	5	99	+104.690%
2025-09-19	10.5500	10.6000	10.5500	10.6000	-1.304%	4	96	+118.208%
2025-09-15	10.7300	10.7400	10.7300	10.7400	-1.738%	3	96	+115.363%
2025-09-10	10.9300	10.9300	10.9300	10.9300	-3.274%	1	94	+111.619%
2025-09-08	11.3200	11.3200	11.3000	11.3000	-4.237%	2	93	+104.690%
2025-09-05	11.8000	11.8000	11.8000	11.8000	-0.924%	1	94	+96.017%
2025-09-04	11.9100	11.9100	11.9100	11.9100	-3.171%	1	94	+94.207%
2025-08-29	12.3500	12.3500	12.2000	12.3000	+4.326%	6	89	+88.049%
2025-08-27	11.7700	11.7900	11.7700	11.7900	-4.612%	3	89	+96.183%
2025-08-26	12.2000	12.3700	12.2000	12.3600	+1.896%	5	92	+87.136%
2025-08-25	12.1300	12.1300	12.1300	12.1300	+10.776%	1	88	+90.684%
2025-08-22	10.9500	10.9500	10.9500	10.9500	-7.983%	24	89	+111.233%
2025-08-21	11.9000	11.9000	11.9000	11.9000	+17.357%	2	72	+94.370%
2025-08-13	10.1300	10.1400	10.1300	10.1400	-3.429%	60	72	+128.107%
2025-08-12	10.5900	10.5900	10.4200	10.5000	+2.439%	19	123	+120.286%
2025-08-11	10.2400	10.2500	10.2400	10.2500	-11.255%	60	122	+125.659%
2025-08-04	11.5500	11.5500	11.5500	11.5500	+3.033%	5	97	+100.260%
2025-07-30	11.0600	11.2100	11.0600	11.2100	+1.909%	2	102	+106.334%
2025-07-28	11.0000	11.0000	11.0000	11.0000	-3.930%	3	102	+110.273%
2025-07-25	11.4600	11.4600	11.4500	11.4500	+6.019%	20	102	+102.009%
2025-07-24	10.8200	10.8200	10.7100	10.8000	-3.743%	3	97	+114.167%
2025-07-21	11.2200	11.2200	11.2200	11.2200	+5.650%	5	97	+106.150%
2025-07-17	10.7200	10.7200	10.6200	10.6200	-1.848%	4	102	+117.797%
2025-07-16	10.7200	10.8200	10.7200	10.8200	-2.435%	2	100	+113.771%
2025-07-15	11.0000	11.0900	11.0000	11.0900	+6.124%	2	100	+108.566%
2025-07-14	10.4300	10.5800	10.4300	10.4500	-6.780%	22	100	+121.340%
2025-07-11	11.3500	11.3500	11.2000	11.2100	-7.508%	122	108	+106.334%
2025-07-10	12.4700	12.4700	12.0400	12.1200	-4.792%	43	109	+90.842%
2025-07-09	12.7300	12.7300	12.7300	12.7300	-0.934%	5	74	+81.697%
2025-07-08	12.8500	12.8500	12.8500	12.8500	-3.383%	3	70	+80.000%
2025-07-03	13.3000	13.3000	13.3000	13.3000	-3.132%	1	67	+73.910%
2025-06-30	13.7300	13.7300	13.7300	13.7300	-1.365%	5	67	+68.463%
2025-06-27	14.0400	14.0400	13.9200	13.9200	-2.997%	2	62	+66.164%
2025-06-24	14.4900	14.4900	14.3500	14.3500	-5.902%	2	62	+61.185%
2025-06-13	15.2500	15.2500	15.2500	15.2500	+6.198%	4	62	+51.672%
2025-06-11	14.4400	14.4400	14.2700	14.3600	-0.760%	27	60	+61.072%
2025-06-10	14.5600	14.5600	14.4000	14.4700	-0.344%	19	60	+59.848%
2025-06-09	14.7800	14.7800	14.5200	14.5200	-5.837%	24	62	+59.298%
2025-06-05	15.4200	15.4200	15.4200	15.4200	-3.019%	1	72	+50.000%
2025-05-30	15.9000	15.9000	15.9000	15.9000	+1.274%	2	71	+45.472%
2025-05-29	15.7000	15.7000	15.7000	15.7000	+1.290%	1	70	+47.325%
2025-05-23	15.4500	15.5000	15.3500	15.5000	+4.027%	68	54	+49.226%
2025-05-22	14.9500	14.9500	14.9000	14.9000	-3.247%	5	54	+55.235%
2025-05-21	15.1500	15.4000	15.1500	15.4000	-7.229%	4	53	+50.195%
2025-05-15	16.6000	16.6000	16.6000	16.6000	-0.599%	8	49	+39.337%
2025-05-12	16.7000	16.7000	16.7000	16.7000	-1.417%	12	49	+38.503%
2025-05-09	16.9300	16.9500	16.9300	16.9400	-1.282%	40	37	+36.541%
2025-05-08	17.1600	17.1600	17.1600	17.1600	-9.398%	20	57	+34.790%
2025-05-01	18.9400	18.9400	18.9400	18.9400	-16.232%	15	37	+22.122%
2025-04-04	22.6100	22.6100	22.6100	22.6100	-1.050%	2	37	+2.300%
2025-04-03	22.8500	22.8500	22.8500	22.8500	+1.782%	4	37	+1.225%
2025-03-21	22.4500	22.4500	22.4500	22.4500	+0.447%	8	41	+3.029%
2025-03-20	22.3500	22.3500	22.3500	22.3500	+11.750%	1	37	+3.490%
2025-02-24	20.0000	20.0000	20.0000	20.0000	+3.896%	4	37	+15.650%
2025-02-14	19.2500	19.2500	19.2500	19.2500	-1.986%	10	38	+20.156%
2025-02-04	19.6400	19.6400	19.6400	19.6400	+2.881%	10	38	+17.770%
2025-02-03	20.1700	20.1700	19.0900	19.0900	+3.469%	17	34	+21.163%
2025-01-31	18.4600	18.4600	18.4500	18.4500	-7.053%	10	18	+25.366%
2025-01-27	19.8500	19.8500	19.8500	19.8500	+6.036%	1	13	+16.524%
2025-01-24	18.7200	18.7200	18.7200	18.7200	-3.605%	2	13	+23.558%
2025-01-21	19.4200	19.4200	19.4200	19.4200	-7.918%	1	11	+19.104%
2025-01-16	21.0900	21.0900	21.0900	21.0900	-1.953%	4	11	+9.673%
2024-12-16	22.1000	22.1000	21.5000	21.5100	-5.242%	22	7	+7.531%
2024-12-05	22.5000	22.7000	22.5000	22.7000	-11.570%	2	6	+1.894%
2024-11-26	25.6800	25.6800	25.6700	25.6700	+5.076%	4	6	-9.895%
2024-11-22	24.4000	24.4300	24.4000	24.4300	+7.149%	4	2	-5.321%
2024-11-19	22.8000	22.8000	22.8000	22.8000	0.000%	2	1	+1.447%

.dark-mode .CHRRNB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CHRRNB{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P62IBIT Jan 15 2027 62.00 Put (IBIT270115P00062000)option OPRA

IBIT20270115P62
IBIT Jan 15 2027 62.00 Put (IBIT270115P00062000)
option OPRA