Dark

IBIT20270115P65
IBIT Jan 15 2027 65.00 Put (IBIT270115P00065000)
option OPRA

EOD

Jul 1, 2026

31.05-0.321%(-0.10)1,558

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.8500	31.0500	30.7500	31.0500	-0.321%	1,558	519	0.000%
2026-06-26	31.1800	31.3000	30.9500	31.1500	-1.111%	1,444	519	-0.321%
2026-06-25	31.5000	31.5000	31.5000	31.5000	+5.811%	780	520	-1.429%
2026-06-23	29.7500	29.7700	29.7500	29.7700	+3.476%	4	520	+4.300%
2026-06-22	28.7700	28.7700	28.7700	28.7700	-2.475%	780	520	+7.925%
2026-06-18	28.8700	29.5400	28.8700	29.5000	+5.925%	201	524	+5.254%
2026-06-17	27.8500	27.8500	27.8500	27.8500	-6.166%	780	524	+11.490%
2026-06-11	29.6800	29.6800	29.6800	29.6800	-1.559%	2	524	+4.616%
2026-06-10	30.1500	30.1500	30.1500	30.1500	-0.331%	2	524	+2.985%
2026-06-09	30.2500	30.2500	30.2500	30.2500	-3.601%	21	524	+2.645%
2026-06-05	30.0500	31.3800	29.7500	31.3800	+8.845%	34	4,095	-1.052%
2026-06-04	28.8500	28.8500	28.8300	28.8300	+6.188%	4	4,074	+7.700%
2026-06-03	27.1500	27.1500	27.1500	27.1500	+1.117%	4	4,075	+14.365%
2026-06-02	26.8500	26.8500	26.8500	26.8500	+9.013%	2	4,220	+15.642%
2026-06-01	24.8100	24.8100	24.6300	24.6300	+6.623%	5	4,463	+26.066%
2026-05-29	23.7300	23.7700	23.1000	23.1000	-3.710%	170	4,468	+34.416%
2026-05-28	23.8700	23.9900	23.7700	23.9900	+9.194%	20	4,469	+29.429%
2026-05-26	21.9700	21.9700	21.9700	21.9700	+0.365%	2	4,458	+41.329%
2026-05-22	21.8900	21.8900	21.8900	21.8900	-0.950%	1	4,458	+41.846%
2026-05-19	22.1000	22.1000	22.1000	22.1000	-0.226%	1	4,458	+40.498%
2026-05-18	22.1500	22.1500	22.1500	22.1500	+9.926%	15	4,473	+40.181%
2026-05-12	20.1500	20.1500	20.1500	20.1500	-4.412%	1	4,473	+54.094%
2026-05-01	20.9500	21.0800	20.9500	21.0800	-2.723%	2	4,476	+47.296%
2026-04-23	21.6700	21.6700	21.6700	21.6700	+2.265%	30	4,476	+43.286%
2026-04-22	21.1900	21.1900	21.1900	21.1900	-5.822%	1	4,506	+46.531%
2026-04-20	22.5000	22.5000	22.5000	22.5000	+4.895%	5	4,506	+38.000%
2026-04-17	21.9000	21.9000	21.4500	21.4500	-8.917%	2	4,506	+44.755%
2026-04-16	23.5500	23.5500	23.5500	23.5500	+0.341%	1	4,507	+31.847%
2026-04-15	23.4700	23.4700	23.4700	23.4700	+1.822%	1	4,506	+32.297%
2026-04-14	22.7500	23.0500	22.7000	23.0500	-4.948%	52	4,506	+34.707%
2026-04-13	24.2500	24.2500	24.2500	24.2500	-3.000%	5	4,507	+28.041%
2026-04-08	24.5700	25.0000	24.5700	25.0000	-5.482%	51	4,512	+24.200%
2026-04-07	26.5200	26.6100	26.3400	26.4500	-4.062%	20	4,563	+17.391%
2026-04-02	27.5700	27.5700	27.5700	27.5700	+3.452%	1	4,563	+12.622%
2026-04-01	26.6500	26.6500	26.6500	26.6500	-1.950%	5	4,563	+16.510%
2026-03-31	27.4200	27.4200	27.1800	27.1800	-0.440%	8	4,558	+14.238%
2026-03-30	27.0000	27.3000	26.9000	27.3000	-1.444%	24	4,566	+13.736%
2026-03-27	27.7000	27.7000	27.7000	27.7000	+5.004%	5	4,550	+12.094%
2026-03-26	26.1100	26.4000	26.1100	26.3800	+3.492%	63	4,545	+17.703%
2026-03-23	25.4700	25.4900	25.4700	25.4900	-1.924%	5	4,582	+21.812%
2026-03-20	25.9900	25.9900	25.9900	25.9900	-0.726%	5	4,577	+19.469%
2026-03-19	26.1800	26.1800	26.1800	26.1800	+5.141%	1	4,582	+18.602%
2026-03-18	24.9000	24.9000	24.9000	24.9000	+3.620%	1	4,581	+24.699%
2026-03-16	24.0300	24.0300	24.0300	24.0300	-1.314%	1	4,581	+29.213%
2026-03-13	24.3500	24.3500	24.3500	24.3500	-5.327%	3	4,581	+27.515%
2026-03-11	25.6800	25.8800	25.6000	25.7200	+1.101%	310	4,584	+20.723%
2026-03-10	26.2500	26.2500	25.4400	25.4400	-1.089%	3	4,593	+22.052%
2026-03-05	25.7200	25.7200	25.7200	25.7200	-3.308%	1	4,593	+20.723%
2026-03-03	26.6000	26.6000	26.6000	26.6000	+1.760%	1	4,594	+16.729%
2026-03-02	27.0800	27.0800	26.1400	26.1400	-1.022%	2	4,595	+18.783%
2026-02-25	26.4100	26.4100	26.4100	26.4100	-8.139%	25	4,589	+17.569%
2026-02-24	29.1500	29.2500	28.7500	28.7500	0.000%	14	4,589	+8.000%
2026-02-23	28.7500	28.7500	28.7500	28.7500	+6.089%	5	4,595	+8.000%
2026-02-20	27.4200	27.4200	27.1000	27.1000	-3.006%	28	4,597	+14.576%
2026-02-19	27.9400	27.9400	27.9400	27.9400	+1.269%	2	4,622	+11.131%
2026-02-17	27.5900	27.5900	27.5900	27.5900	+3.917%	2	4,622	+12.541%
2026-02-13	26.5500	26.5500	26.5500	26.5500	-4.634%	3	4,661	+16.949%
2026-02-12	27.1100	27.8400	27.1000	27.8400	+4.231%	50	4,661	+11.530%
2026-02-10	26.3500	26.7100	26.3500	26.7100	+2.416%	55	4,621	+16.249%
2026-02-06	26.3600	26.3600	25.5000	26.0800	-13.240%	15	4,671	+19.057%
2026-02-05	26.9100	30.0600	26.9100	30.0600	+19.238%	29	4,677	+3.293%
2026-02-04	24.1700	25.2100	24.1700	25.2100	+4.217%	11	4,693	+23.165%
2026-02-03	22.7900	24.1900	22.7900	24.1900	+7.991%	4	4,701	+28.359%
2026-02-02	22.4000	22.4000	22.1400	22.4000	+11.001%	48	4,701	+38.616%
2026-01-30	20.3800	20.5000	19.9800	20.1800	+0.348%	58	4,738	+53.865%
2026-01-29	18.5800	20.1800	18.5800	20.1100	+11.722%	11	4,716	+54.401%
2026-01-28	18.0000	18.0000	18.0000	18.0000	-1.424%	10	4,721	+72.500%
2026-01-27	18.4100	18.4800	18.2600	18.2600	+2.584%	4	4,711	+70.044%
2026-01-22	17.9000	18.0000	17.8000	17.8000	-2.466%	4	4,710	+74.438%
2026-01-21	17.7500	18.2500	17.6600	18.2500	+1.671%	4	4,710	+70.137%
2026-01-20	17.9500	17.9500	17.9500	17.9500	+11.146%	2	4,706	+72.981%
2026-01-16	16.1500	16.1500	16.1500	16.1500	+4.194%	1	4,705	+92.260%
2026-01-15	15.5000	15.5000	15.5000	15.5000	-9.884%	1	4,705	+100.323%
2026-01-12	17.2000	17.2000	17.2000	17.2000	-3.749%	6	4,706	+80.523%
2026-01-08	17.9000	17.9000	17.8700	17.8700	+6.053%	2	4,708	+73.755%
2026-01-05	16.8500	16.8500	16.8500	16.8500	-8.672%	7	4,699	+84.273%
2025-12-30	18.4500	18.4500	18.4500	18.4500	-3.302%	2	4,699	+68.293%
2025-12-29	19.0500	19.0800	19.0500	19.0800	-1.344%	5	4,700	+62.736%
2025-12-24	19.3600	19.3600	19.3400	19.3400	+1.950%	15	4,693	+60.548%
2025-12-23	19.2000	19.3000	18.9700	18.9700	+1.825%	98	4,693	+63.679%
2025-12-22	18.2500	18.7100	18.2500	18.6300	-2.358%	5	4,789	+66.667%
2025-12-19	19.0800	19.0800	19.0800	19.0800	-5.731%	1	4,789	+62.736%
2025-12-18	20.2400	20.2400	20.2400	20.2400	+2.377%	5	4,788	+53.409%
2025-12-17	19.3600	19.7700	19.3600	19.7700	+0.611%	2	4,783	+57.056%
2025-12-16	19.6500	19.6500	19.6500	19.6500	+10.704%	2	4,783	+58.015%
2025-12-10	17.7500	17.7500	17.7500	17.7500	+1.140%	5	4,785	+74.930%
2025-12-09	18.7000	18.7000	17.5500	17.5500	-6.995%	28	4,780	+76.923%
2025-12-08	19.0100	19.0100	18.8700	18.8700	+1.452%	3	4,778	+64.547%
2025-12-05	18.6000	18.6000	18.6000	18.6000	+1.918%	5	4,780	+66.935%
2025-12-04	18.1900	18.3000	18.0300	18.2500	-3.694%	84	4,780	+70.137%
2025-12-02	18.9500	18.9500	18.9500	18.9500	-9.805%	30	4,716	+63.852%
2025-12-01	20.5200	21.0100	20.5200	21.0100	+11.815%	6	4,716	+47.787%
2025-11-28	18.7900	18.7900	18.7900	18.7900	-6.517%	1	4,721	+65.247%
2025-11-26	20.1000	20.1000	20.1000	20.1000	-0.248%	1	4,721	+54.478%
2025-11-25	20.3500	20.3500	20.1000	20.1500	+1.256%	4	4,721	+54.094%
2025-11-24	19.9000	19.9000	19.9000	19.9000	-7.870%	1	4,726	+56.030%
2025-11-21	21.4200	22.0700	20.9000	21.6000	+4.753%	106	4,726	+43.750%
2025-11-20	19.0000	20.6200	18.9500	20.6200	+4.511%	14	4,761	+50.582%
2025-11-19	19.7400	19.7400	19.7300	19.7300	+6.996%	36	4,765	+57.375%
2025-11-18	18.9000	18.9700	18.1500	18.4400	+4.535%	504	4,801	+68.384%
2025-11-17	17.6300	17.6400	17.6300	17.6400	-1.287%	500	5,199	+76.020%
2025-11-14	17.3800	17.8700	17.2100	17.8700	+7.651%	740	5,496	+73.755%
2025-11-13	15.7200	16.6000	15.7200	16.6000	+4.403%	34	5,444	+87.048%
2025-11-12	15.3500	15.9500	15.3500	15.9000	+1.923%	247	5,462	+95.283%
2025-11-11	15.6000	15.6000	15.6000	15.6000	+0.971%	2	5,292	+99.038%
2025-11-07	16.2000	16.4100	15.4500	15.4500	-3.738%	736	5,290	+100.971%
2025-11-06	15.7700	16.3500	15.7000	16.0500	+5.592%	79	5,046	+93.458%
2025-11-05	15.2500	15.2500	15.1500	15.2000	-6.920%	256	4,992	+104.276%
2025-11-04	15.2500	16.3300	15.1500	16.3300	+12.234%	67	4,994	+90.141%
2025-11-03	14.3700	14.8600	14.3700	14.5500	+4.226%	21	4,970	+113.402%
2025-10-31	14.0000	14.0000	13.9500	13.9600	-4.252%	6	4,970	+122.421%
2025-10-30	14.5600	14.5800	14.4200	14.5800	+4.516%	275	4,976	+112.963%
2025-10-29	13.6000	14.0500	13.6000	13.9500	+5.682%	10	4,804	+122.581%
2025-10-28	13.1500	13.2200	13.1500	13.2000	-1.124%	97	4,799	+135.227%
2025-10-27	13.5100	13.5600	13.3300	13.3500	-9.184%	79	4,683	+132.584%
2025-10-24	14.8500	14.8500	14.7000	14.7000	-3.098%	16	4,683	+111.224%
2025-10-23	15.1700	15.1700	15.1700	15.1700	-2.756%	2	4,682	+104.680%
2025-10-22	15.6000	15.6000	15.6000	15.6000	+5.405%	55	4,680	+99.038%
2025-10-21	15.1500	15.2200	14.4500	14.8000	-0.471%	31	4,680	+109.797%
2025-10-20	14.9000	14.9500	14.6000	14.8700	-7.236%	1,029	4,666	+108.810%
2025-10-17	16.1400	16.3500	16.0000	16.0300	+3.153%	20	3,722	+93.699%
2025-10-16	14.7700	15.6000	14.6300	15.5400	+6.584%	23	3,727	+99.807%
2025-10-15	14.5800	14.5800	14.5800	14.5800	+1.320%	4	3,732	+112.963%
2025-10-14	14.7700	14.7700	14.3900	14.3900	+5.499%	8	3,734	+115.775%
2025-10-13	13.7000	13.9500	13.6400	13.6400	+2.172%	133	3,727	+127.639%
2025-10-10	12.8000	13.3500	12.8000	13.3500	+11.250%	6	3,638	+132.584%
2025-10-08	12.1700	12.1700	11.9500	12.0000	-1.639%	2,226	3,634	+158.750%
2025-10-07	12.3000	12.3000	12.2000	12.2000	+8.252%	9	1,495	+154.508%
2025-10-06	11.0100	11.2700	11.0100	11.2700	+1.623%	79	1,495	+175.510%
2025-10-03	11.6300	11.6300	11.0900	11.0900	-4.397%	67	1,559	+179.982%
2025-10-02	11.6000	11.6000	11.5800	11.6000	-4.132%	16	1,500	+167.672%
2025-10-01	12.1600	12.2800	11.9500	12.1000	-4.348%	32	1,493	+156.612%
2025-09-30	12.9000	12.9000	12.6500	12.6500	+0.079%	11	1,476	+145.455%
2025-09-29	12.8000	12.8000	12.6000	12.6400	-6.509%	11	1,476	+145.649%
2025-09-26	13.8000	13.8000	13.5200	13.5200	+1.654%	5	1,472	+129.660%
2025-09-25	13.1500	13.3000	13.1500	13.3000	+5.556%	5	1,468	+133.459%
2025-09-24	12.7200	12.7200	12.5500	12.6000	-2.552%	8	1,467	+146.429%
2025-09-22	12.9200	12.9400	12.9200	12.9300	+7.125%	6	1,463	+140.139%
2025-09-19	11.9500	12.0700	11.9300	12.0700	+3.516%	9	1,457	+157.249%
2025-09-18	11.7000	11.7500	11.6500	11.6600	-4.033%	9	1,457	+166.295%
2025-09-17	12.1500	12.1500	12.1000	12.1500	+1.759%	12	1,455	+155.556%
2025-09-16	12.2600	12.2600	11.9000	11.9400	-2.131%	31	1,444	+160.050%
2025-09-15	12.2000	12.2000	12.2000	12.2000	+2.521%	2	1,417	+154.508%
2025-09-12	12.1400	12.1800	11.9000	11.9000	-3.722%	81	1,416	+160.924%
2025-09-11	12.5000	12.5000	12.2700	12.3600	-1.278%	8	1,339	+151.214%
2025-09-10	12.4900	12.5200	12.4900	12.5200	-4.791%	45	1,336	+148.003%
2025-09-09	13.2400	13.2400	13.1500	13.1500	+1.154%	7	1,371	+136.122%
2025-09-05	13.0000	13.0000	13.0000	13.0000	+0.154%	2	1,366	+138.846%
2025-09-03	12.9800	12.9800	12.9800	12.9800	-2.699%	1	1,364	+139.214%
2025-09-02	13.3400	13.3400	13.3400	13.3400	-4.578%	1	1,364	+132.759%
2025-08-29	14.0500	14.0500	13.9800	13.9800	+2.044%	27	1,361	+122.103%
2025-08-26	13.6900	13.7100	13.6900	13.7000	+1.107%	3	1,361	+126.642%
2025-08-25	13.6000	13.6000	13.4000	13.5500	+7.968%	20	1,360	+129.151%
2025-08-22	12.7500	12.7800	12.5200	12.5500	-7.106%	11	1,350	+147.410%
2025-08-21	13.2500	13.5800	13.2500	13.5100	+2.271%	19	1,345	+129.830%
2025-08-20	13.3000	13.3000	13.1500	13.2100	-1.784%	56	1,326	+135.049%
2025-08-19	13.0000	13.4500	13.0000	13.4500	+6.240%	21	1,305	+130.855%
2025-08-18	12.9000	13.0000	12.6600	12.6600	+0.158%	4	1,284	+145.261%
2025-08-15	12.3800	12.6400	12.3800	12.6400	-0.472%	3	1,280	+145.649%
2025-08-14	12.3800	12.7000	12.3800	12.7000	+10.435%	6	1,279	+144.488%
2025-08-13	11.8500	11.8500	11.5000	11.5000	-4.959%	23	1,273	+170.000%
2025-08-12	12.0000	12.1000	11.9800	12.1000	+1.340%	6	1,278	+156.612%
2025-08-11	11.8500	11.9400	11.8500	11.9400	-3.476%	18	1,278	+160.050%
2025-08-08	12.3800	12.3800	12.3200	12.3700	+0.980%	12	1,286	+151.011%
2025-08-07	12.4000	12.5000	12.2500	12.2500	-2.778%	4	1,283	+153.469%
2025-08-06	12.9300	12.9400	12.6000	12.6000	-4.977%	1,002	1,283	+146.429%
2025-08-05	13.0300	13.2600	13.0200	13.2600	+2.000%	62	319	+134.163%
2025-08-04	13.3500	13.3500	12.9000	13.0000	-2.840%	152	330	+138.846%
2025-08-01	12.9700	13.3800	12.9700	13.3800	+6.614%	40	366	+132.063%
2025-07-31	12.2500	12.5500	12.2500	12.5500	+0.400%	2	355	+147.410%
2025-07-30	12.4800	12.5000	12.4800	12.5000	-0.398%	2	354	+148.400%
2025-07-28	12.5500	12.6500	12.5500	12.5500	-2.335%	12	354	+147.410%
2025-07-25	13.1200	13.2200	12.8500	12.8500	+3.629%	26	358	+141.634%
2025-07-24	12.4000	12.4000	12.4000	12.4000	+0.162%	10	346	+150.403%
2025-07-22	12.7500	12.7500	12.3800	12.3800	-3.583%	240	356	+150.808%
2025-07-21	12.3700	12.8400	12.3700	12.8400	+6.203%	5	375	+141.822%
2025-07-17	12.4000	12.4200	12.0900	12.0900	-0.739%	6	372	+156.824%
2025-07-16	12.3300	12.3300	12.1800	12.1800	-2.716%	2	371	+154.926%
2025-07-15	12.2000	12.5200	12.2000	12.5200	+4.770%	17	371	+148.003%
2025-07-14	11.8800	11.9500	11.8800	11.9500	-5.757%	237	380	+159.833%
2025-07-11	12.9500	12.9900	12.6800	12.6800	-11.576%	94	152	+144.874%
2025-07-09	14.3400	14.3400	14.3400	14.3400	-1.646%	1	152	+116.527%
2025-07-08	14.5900	14.5900	14.5800	14.5800	-3.762%	6	153	+112.963%
2025-07-02	15.1500	15.1500	15.1500	15.1500	-2.572%	1	159	+104.950%
2025-07-01	15.5500	15.5500	15.5500	15.5500	-1.081%	1	158	+99.678%
2025-06-27	15.6500	15.7200	15.6500	15.7200	-2.663%	12	157	+97.519%
2025-06-24	16.1500	16.1500	16.1500	16.1500	-0.309%	5	145	+92.260%
2025-06-12	16.2000	16.2000	16.2000	16.2000	-5.539%	1	140	+91.667%
2025-06-03	17.1500	17.1500	17.1500	17.1500	-2.223%	65	140	+81.050%
2025-05-29	17.5400	17.5400	17.5400	17.5400	+5.409%	1	93	+77.024%
2025-05-22	16.6500	16.6500	16.6400	16.6400	-5.185%	6	92	+86.599%
2025-05-21	17.2400	17.5500	17.2400	17.5500	-3.039%	11	86	+76.923%
2025-05-16	18.1000	18.1000	18.1000	18.1000	-1.897%	10	85	+71.547%
2025-05-14	18.3000	18.4500	18.3000	18.4500	-6.107%	24	80	+68.293%
2025-05-08	19.6500	19.6500	19.6500	19.6500	-5.438%	1	59	+58.015%
2025-05-01	20.8000	20.8500	20.7800	20.7800	-2.806%	3	60	+49.423%
2025-04-28	21.3800	21.3800	21.3800	21.3800	-3.694%	1	61	+45.229%
2025-04-22	22.2000	22.2000	22.2000	22.2000	-8.075%	10	60	+39.865%
2025-04-17	24.1000	24.1500	24.1000	24.1500	-10.589%	2	59	+28.571%
2025-04-08	27.0100	27.0100	27.0100	27.0100	+8.780%	1	59	+14.957%
2025-04-04	24.8300	24.8300	24.8300	24.8300	+5.885%	2	58	+25.050%
2025-03-24	23.4500	23.4500	23.4500	23.4500	-13.148%	1	58	+32.409%
2025-03-10	27.0000	27.0000	27.0000	27.0000	+11.570%	2	58	+15.000%
2025-02-26	24.2000	24.2000	24.2000	24.2000	+0.415%	2	58	+28.306%
2025-02-25	24.1000	24.1000	24.1000	24.1000	+10.805%	1	57	+28.838%
2025-02-19	21.6500	21.7500	21.6500	21.7500	-1.405%	8	57	+42.759%
2025-02-06	22.0600	22.0600	22.0600	22.0600	-0.765%	1	51	+40.752%
2025-02-03	22.2400	22.2400	22.2300	22.2300	+4.171%	3	51	+39.676%
2025-01-28	21.3500	21.3500	21.3400	21.3400	-1.477%	3	48	+45.501%
2025-01-22	21.6600	21.6600	21.6600	21.6600	+2.266%	2	45	+43.352%
2025-01-21	21.3700	21.3700	21.0700	21.1800	-12.515%	20	45	+46.601%
2025-01-08	24.2100	24.2100	24.2100	24.2100	+0.456%	1	30	+28.253%
2025-01-07	24.2000	24.2000	24.1000	24.1000	+0.459%	2	30	+28.838%
2025-01-03	23.9900	23.9900	23.9900	23.9900	-2.002%	2	29	+29.429%
2025-01-02	24.3800	24.4800	24.3800	24.4800	-5.483%	2	30	+26.838%
2024-12-30	25.9000	25.9000	25.9000	25.9000	+1.768%	1	31	+19.884%
2024-12-27	25.4500	25.4500	25.4500	25.4500	+1.394%	2	30	+22.004%
2024-12-26	25.2500	25.3000	25.0500	25.1000	+6.176%	4	29	+23.705%
2024-12-16	23.6800	23.6900	23.6200	23.6400	-3.550%	20	26	+31.345%
2024-12-04	24.5100	24.5100	24.5100	24.5100	-6.522%	1	26	+26.683%
2024-11-27	26.2500	26.3000	26.1400	26.2200	-7.676%	20	5	+18.421%
2024-11-26	28.4000	28.4000	28.4000	28.4000	+10.078%	5	5	+9.331%
2024-11-21	25.8000	25.8000	25.8000	25.8000	0.000%	5	5	+20.349%

.dark-mode .mlrz9c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mlrz9c{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P65IBIT Jan 15 2027 65.00 Put (IBIT270115P00065000)option OPRA

IBIT20270115P65
IBIT Jan 15 2027 65.00 Put (IBIT270115P00065000)
option OPRA