Dark

IBIT20270115P64
IBIT Jan 15 2027 64.00 Put (IBIT270115P00064000)
option OPRA

EOD

Aug 19, 2026

25.10-11.930%(-3.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	25.1000	25.1000	25.1000	25.1000	-11.930%	1	50	0.000%
2026-07-31	28.5000	28.5000	28.5000	28.5000	-0.350%	1	50	-11.930%
2026-07-13	28.6000	28.6000	28.6000	28.6000	+4.000%	126	84	-12.238%
2026-07-10	27.5000	27.5000	27.5000	27.5000	-1.434%	126	84	-8.727%
2026-07-09	28.1500	28.1500	27.9000	27.9000	-2.618%	248	84	-10.036%
2026-07-02	28.6500	28.6500	28.6500	28.6500	-3.697%	126	84	-12.391%
2026-07-01	29.5000	29.7500	29.5000	29.7500	-1.327%	244	84	-15.630%
2026-06-26	30.3000	30.3000	30.1500	30.1500	-1.148%	108	84	-16.750%
2026-06-25	30.5000	30.5000	30.5000	30.5000	+9.712%	126	84	-17.705%
2026-06-22	27.8000	27.8000	27.8000	27.8000	-2.797%	126	84	-9.712%
2026-06-18	28.6000	28.6000	28.6000	28.6000	+4.762%	35	1,023	-12.238%
2026-06-17	27.3000	27.3000	27.3000	27.3000	+31.250%	126	1,023	-8.059%
2026-05-26	20.8000	20.8000	20.8000	20.8000	+4.313%	1	1,023	+20.673%
2026-05-13	19.9400	19.9400	19.9400	19.9400	+3.584%	2	1,023	+25.878%
2026-05-12	19.3400	19.3400	19.2500	19.2500	-9.963%	3	1,028	+30.390%
2026-04-28	21.3800	21.3800	21.3800	21.3800	-13.825%	50	1,028	+17.399%
2026-03-11	24.7600	25.0000	24.7600	24.8100	-11.393%	154	1,078	+1.169%
2026-02-24	28.1700	28.1700	28.0000	28.0000	+0.901%	6	1,088	-10.357%
2026-02-23	27.7500	27.7500	27.7500	27.7500	+4.323%	3	1,094	-9.550%
2026-02-19	26.9700	26.9700	26.6000	26.6000	+0.758%	5	1,094	-5.639%
2026-02-18	26.4000	26.4000	26.4000	26.4000	+0.995%	5	1,094	-4.924%
2026-02-17	26.6100	26.7500	26.1400	26.1400	-4.319%	13	1,094	-3.979%
2026-02-12	26.9700	27.3200	26.9700	27.3200	+9.895%	3	1,095	-8.126%
2026-02-09	25.3500	25.3500	24.8000	24.8600	-1.817%	3	1,095	+0.965%
2026-02-06	26.0000	26.0000	25.0500	25.3200	-12.690%	7	1,096	-0.869%
2026-02-05	25.2100	29.0000	25.2100	29.0000	+21.339%	4	1,099	-13.448%
2026-02-04	24.3700	24.3700	23.8800	23.9000	+3.284%	16	1,098	+5.021%
2026-02-03	23.1000	23.1400	23.1000	23.1400	+7.628%	3	1,112	+8.470%
2026-02-02	21.1800	21.5000	21.1800	21.5000	+46.858%	25	1,109	+16.744%
2026-01-14	14.6400	14.6400	14.6400	14.6400	-7.982%	2	1,129	+71.448%
2026-01-05	15.9100	15.9100	15.9100	15.9100	-7.230%	5	1,132	+57.762%
2026-01-02	17.1500	17.1500	17.1500	17.1500	-5.196%	2	1,132	+46.356%
2025-12-31	18.1000	18.1000	18.0900	18.0900	+3.195%	3	1,136	+38.751%
2025-12-30	17.5300	17.5300	17.5300	17.5300	-4.573%	2	1,136	+43.183%
2025-12-26	18.3700	18.3700	18.3700	18.3700	-0.380%	5	1,138	+36.636%
2025-12-23	18.4400	18.4400	18.4400	18.4400	+1.598%	16	1,133	+36.117%
2025-12-11	18.1500	18.1500	18.1500	18.1500	+6.765%	4	1,149	+38.292%
2025-12-09	16.8500	17.0000	16.8500	17.0000	-7.104%	78	1,153	+47.647%
2025-12-08	18.3000	18.3000	18.3000	18.3000	+4.392%	2	1,172	+37.158%
2025-12-04	17.5300	17.5300	17.5300	17.5300	-12.786%	2	1,172	+43.183%
2025-12-01	20.1000	20.1000	20.1000	20.1000	+13.239%	1	1,172	+24.876%
2025-11-28	17.7500	17.7500	17.7500	17.7500	-12.346%	10	1,172	+41.408%
2025-11-21	20.6500	21.1500	20.2500	20.2500	+2.015%	9	1,162	+23.951%
2025-11-20	19.8500	19.8500	19.8500	19.8500	+6.434%	1	1,161	+26.448%
2025-11-19	17.7800	18.8500	17.7800	18.6500	+3.900%	26	1,161	+34.584%
2025-11-18	17.9500	17.9500	17.9500	17.9500	+6.655%	2	1,142	+39.833%
2025-11-17	16.8300	16.8300	16.8300	16.8300	-0.237%	3	1,144	+49.138%
2025-11-14	16.9500	16.9500	16.8700	16.8700	+8.210%	2	1,147	+48.785%
2025-11-13	15.5900	15.5900	15.5900	15.5900	+0.776%	50	1,147	+61.001%
2025-11-12	14.8000	15.4700	14.8000	15.4700	+1.978%	6	1,100	+62.250%
2025-11-07	15.1700	15.1700	15.1700	15.1700	-0.979%	5	1,100	+65.458%
2025-11-06	15.6000	15.6000	15.3200	15.3200	+5.292%	7	1,100	+63.838%
2025-11-05	14.6500	14.7100	14.5500	14.5500	-7.325%	41	1,099	+72.509%
2025-11-04	14.9000	15.7000	14.5700	15.7000	+9.790%	96	1,097	+59.873%
2025-11-03	14.3000	14.3000	14.3000	14.3000	+5.380%	1	1,037	+75.524%
2025-10-31	13.3000	13.5700	13.3000	13.5700	-3.827%	40	1,037	+84.967%
2025-10-30	13.9000	14.1100	13.9000	14.1100	+3.750%	6	1,075	+77.888%
2025-10-29	13.4000	13.6000	13.4000	13.6000	+4.777%	6	1,079	+84.559%
2025-10-28	12.7200	12.9800	12.7200	12.9800	+1.406%	37	1,079	+93.374%
2025-10-27	12.9900	12.9900	12.8000	12.8000	-7.914%	7	1,043	+96.094%
2025-10-24	14.2500	14.2500	13.9000	13.9000	-2.933%	6	1,043	+80.576%
2025-10-23	14.3200	14.3200	14.3200	14.3200	-5.166%	1	1,044	+75.279%
2025-10-22	15.1000	15.1000	15.1000	15.1000	+7.092%	7	1,043	+66.225%
2025-10-21	14.7000	14.7000	13.8000	14.1000	-1.399%	17	1,043	+78.014%
2025-10-20	14.3000	14.3000	14.3000	14.3000	-6.840%	5	1,038	+75.524%
2025-10-17	15.9000	15.9000	15.3500	15.3500	+1.993%	2	1,038	+63.518%
2025-10-16	14.9000	15.0500	14.9000	15.0500	+7.500%	8	1,038	+66.777%
2025-10-15	13.9000	14.0300	13.9000	14.0000	+2.190%	9	1,040	+79.286%
2025-10-14	13.8200	13.8500	13.7000	13.7000	+4.500%	11	1,039	+83.212%
2025-10-13	13.2300	13.2800	13.1100	13.1100	+2.023%	11	1,036	+91.457%
2025-10-10	11.8200	12.8500	11.8200	12.8500	+6.905%	6	1,031	+95.331%
2025-10-09	12.0200	12.0200	12.0200	12.0200	+1.435%	2	1,030	+108.819%
2025-10-07	11.0500	11.8500	11.0500	11.8500	+10.130%	82	948	+111.814%
2025-10-06	10.6200	10.7600	10.5900	10.7600	-2.182%	14	948	+133.271%
2025-10-03	11.0000	11.0000	11.0000	11.0000	-0.091%	1	951	+128.182%
2025-10-02	11.0100	11.0100	11.0100	11.0100	-10.122%	2	950	+127.975%
2025-09-30	12.2500	12.2500	12.2500	12.2500	+1.156%	2	948	+104.898%
2025-09-29	12.1700	12.1700	12.1100	12.1100	-6.846%	18	947	+107.267%
2025-09-26	13.0000	13.0000	13.0000	13.0000	-1.664%	1	930	+93.077%
2025-09-25	12.5500	13.2200	12.5500	13.2200	+9.710%	6	929	+89.864%
2025-09-24	12.3300	12.3300	12.0000	12.0500	-1.713%	10	925	+108.299%
2025-09-23	12.2000	12.2600	12.2000	12.2600	+1.072%	7	922	+104.731%
2025-09-22	12.1300	12.1300	12.1300	12.1300	+4.840%	5	917	+106.925%
2025-09-16	11.5700	11.5700	11.5700	11.5700	-0.516%	1	912	+116.940%
2025-09-15	11.7400	11.7400	11.6300	11.6300	-1.357%	2	911	+115.821%
2025-09-11	11.7900	11.7900	11.7900	11.7900	-1.421%	1	912	+112.892%
2025-09-10	11.9700	11.9700	11.9600	11.9600	-1.967%	2	911	+109.866%
2025-09-09	12.2000	12.2000	12.2000	12.2000	-0.813%	1	909	+105.738%
2025-09-08	12.3500	12.4000	12.2500	12.3000	-3.756%	13	909	+104.065%
2025-09-05	12.7800	12.7800	12.7800	12.7800	+0.235%	1	899	+96.401%
2025-09-02	12.7500	12.7500	12.7500	12.7500	-4.851%	1	898	+96.863%
2025-08-29	13.3400	13.4000	13.3400	13.4000	+6.097%	2	897	+87.313%
2025-08-28	12.6200	12.6300	12.6200	12.6300	-0.158%	5	897	+98.733%
2025-08-27	12.8000	12.8000	12.6500	12.6500	-3.948%	3	892	+98.419%
2025-08-25	13.1700	13.1700	13.1700	13.1700	+9.023%	1	889	+90.585%
2025-08-22	12.9100	12.9100	12.0800	12.0800	-6.862%	2	888	+107.781%
2025-08-21	12.9700	12.9700	12.9700	12.9700	+2.530%	2	887	+93.524%
2025-08-20	12.6900	12.7300	12.6500	12.6500	-0.158%	63	887	+98.419%
2025-08-19	12.8200	13.0100	12.5500	12.6700	+14.041%	955	828	+98.106%
2025-08-13	11.3300	11.3300	11.1100	11.1100	-3.643%	30	74	+125.923%
2025-08-12	11.5900	11.5900	11.5300	11.5300	+2.489%	70	75	+117.693%
2025-08-11	11.2000	11.2500	11.2000	11.2500	-4.661%	160	135	+123.111%
2025-08-08	11.8000	11.8000	11.8000	11.8000	+1.288%	5	79	+112.712%
2025-08-07	11.7700	11.7700	11.6500	11.6500	-6.048%	4	74	+115.451%
2025-08-06	12.4000	12.4000	12.4000	12.4000	-1.587%	3	77	+102.419%
2025-08-05	12.5700	12.8300	12.5700	12.6000	+5.528%	13	77	+99.206%
2025-07-28	12.0900	12.0900	11.9400	11.9400	+1.186%	2	72	+110.218%
2025-07-18	11.8000	11.8000	11.8000	11.8000	+0.255%	6	72	+112.712%
2025-07-17	11.7700	11.7700	11.7700	11.7700	+0.170%	2	67	+113.254%
2025-07-16	11.7500	11.7500	11.7000	11.7500	+2.800%	14	65	+113.617%
2025-07-14	11.3800	11.4300	11.3700	11.4300	-6.541%	50	53	+119.598%
2025-07-11	12.3400	12.3400	12.2300	12.2300	-7.419%	4	23	+105.233%
2025-07-10	13.2500	13.3200	13.2100	13.2100	-3.577%	20	22	+90.008%
2025-07-09	13.7000	13.7000	13.7000	13.7000	-8.422%	35	2	+83.212%
2025-07-01	14.9600	14.9600	14.9600	14.9600	-0.796%	1	37	+67.781%
2025-06-27	15.1900	15.1900	15.0800	15.0800	-33.568%	2	36	+66.446%
2025-03-26	22.7000	22.7000	22.7000	22.7000	+3.182%	35	36	+10.573%
2025-02-03	22.0000	22.0000	22.0000	22.0000	+11.392%	3	1	+14.091%
2025-01-31	19.7500	19.7500	19.7500	19.7500	-16.349%	6	4	+27.089%
2025-01-07	23.5200	23.6100	23.5100	23.6100	+0.127%	5	1	+6.311%
2025-01-02	23.5800	23.5800	23.5800	23.5800	-2.683%	1	6	+6.446%
2024-12-19	23.6400	24.2300	23.6400	24.2300	0.000%	5	5	+3.591%

.dark-mode .N62DrT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N62DrT{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P64IBIT Jan 15 2027 64.00 Put (IBIT270115P00064000)option OPRA

IBIT20270115P64
IBIT Jan 15 2027 64.00 Put (IBIT270115P00064000)
option OPRA