Dark

IBIT20270115P66
IBIT Jan 15 2027 66.00 Put (IBIT270115P00066000)
option OPRA

EOD

Aug 19, 2026

28.95-1.059%(-0.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	28.9700	28.9700	28.9500	28.9500	-1.059%	6	13	0.000%
2026-08-18	29.2300	29.2800	29.2300	29.2600	-4.379%	7	7	-1.059%
2026-07-17	30.6000	30.6000	30.6000	30.6000	+1.325%	1	7	-5.392%
2026-07-07	30.2000	30.2000	30.2000	30.2000	-4.882%	1	42	-4.139%
2026-07-01	31.7500	31.7500	31.7500	31.7500	+8.919%	63	42	-8.819%
2026-06-22	29.1500	29.1500	29.1500	29.1500	-2.017%	1	42	-0.686%
2026-06-12	29.7500	29.7500	29.7500	29.7500	-0.833%	5	42	-2.689%
2026-06-11	30.0000	30.0000	30.0000	30.0000	-3.069%	1	37	-3.500%
2026-06-10	30.9500	30.9500	30.9500	30.9500	-2.057%	2	36	-6.462%
2026-06-05	31.5500	31.6000	31.5500	31.6000	+23.197%	20	529	-8.386%
2026-06-01	25.6500	25.6500	25.6500	25.6500	+10.323%	6	2,396	+12.865%
2026-05-26	23.5000	23.5000	23.1600	23.2500	+3.563%	60	2,404	+24.516%
2026-05-20	22.4500	22.4500	22.4500	22.4500	-16.512%	2	2,464	+28.953%
2026-03-24	26.8600	26.8900	26.8600	26.8900	+0.863%	2	2,466	+7.661%
2026-03-11	26.5800	26.6600	26.5800	26.6600	+1.100%	10	2,466	+8.590%
2026-03-05	26.3000	26.3700	26.3000	26.3700	-5.989%	2	2,466	+9.784%
2026-02-12	28.1000	28.1000	28.0500	28.0500	+3.620%	42	2,482	+3.209%
2026-02-09	27.0000	27.0700	27.0000	27.0700	+2.190%	2	2,440	+6.945%
2026-02-06	26.4200	26.4900	26.4200	26.4900	+3.315%	2	2,440	+9.287%
2026-02-04	25.6600	25.6600	25.6400	25.6400	+40.109%	2	2,440	+12.910%
2026-01-23	18.3000	18.3000	18.3000	18.3000	-1.719%	5	2,438	+58.197%
2026-01-22	18.6000	18.6200	18.6000	18.6200	+1.749%	20	2,433	+55.478%
2026-01-21	18.3000	18.3000	18.3000	18.3000	-1.613%	10	2,417	+58.197%
2026-01-20	18.1600	18.6000	18.1600	18.6000	+3.047%	25	2,409	+55.645%
2026-01-09	18.0500	18.0500	18.0500	18.0500	-2.168%	2	2,384	+60.388%
2026-01-08	18.4500	18.4500	18.4500	18.4500	-0.378%	2	2,386	+56.911%
2026-01-07	18.2500	18.5200	18.2500	18.5200	-3.037%	4	2,386	+56.317%
2025-12-30	19.1000	19.1000	19.1000	19.1000	-2.551%	4	2,385	+51.571%
2025-12-29	19.6000	19.6000	19.6000	19.6000	-5.815%	1	2,385	+47.704%
2025-12-17	20.8100	20.8100	20.8100	20.8100	+11.582%	1	2,385	+39.116%
2025-12-10	18.6500	18.6500	18.6500	18.6500	-0.161%	2	2,386	+55.228%
2025-12-09	18.6800	18.6800	18.6800	18.6800	-13.758%	10	2,384	+54.979%
2025-12-01	21.6600	21.6600	21.6600	21.6600	+3.143%	5	2,394	+33.657%
2025-11-24	21.0000	21.0000	21.0000	21.0000	-4.934%	3	2,394	+37.857%
2025-11-21	22.3000	22.7500	21.9000	22.0900	+12.132%	56	2,395	+31.055%
2025-11-18	19.7000	19.7000	19.7000	19.7000	+1.337%	400	2,435	+46.954%
2025-11-17	18.3900	19.4400	18.3900	19.4400	+11.404%	341	2,835	+48.920%
2025-11-13	17.4500	17.4500	17.4500	17.4500	+8.050%	1	3,175	+65.903%
2025-11-11	16.1500	16.1500	16.1500	16.1500	-3.409%	3	3,175	+79.257%
2025-11-06	16.7200	16.7200	16.7200	16.7200	+4.828%	5	3,175	+73.146%
2025-11-05	15.9500	15.9500	15.9500	15.9500	-6.176%	40	3,180	+81.505%
2025-11-04	16.2500	17.0500	15.7000	17.0000	+16.838%	26	3,180	+70.294%
2025-10-31	14.5500	14.5500	14.5500	14.5500	+4.978%	40	3,179	+98.969%
2025-10-27	13.8600	13.8600	13.8600	13.8600	-9.707%	3	3,176	+108.874%
2025-10-24	15.3500	15.3500	15.3500	15.3500	0.000%	2,000	3,176	+88.599%
2025-10-21	15.3000	15.3500	15.3000	15.3500	+0.261%	45	1,176	+88.599%
2025-10-16	15.3200	15.3200	15.2900	15.3100	+6.319%	8	1,136	+89.092%
2025-10-13	14.4000	14.4000	14.4000	14.4000	+1.266%	5	1,144	+101.042%
2025-10-10	13.9900	14.2200	13.9900	14.2200	+12.411%	6	1,139	+103.586%
2025-10-08	12.6500	12.6500	12.6500	12.6500	+1.606%	1	1,133	+128.854%
2025-10-07	11.9000	12.5000	11.9000	12.4500	+6.501%	6	1,132	+132.530%
2025-10-06	11.4500	11.6900	11.4500	11.6900	-1.350%	65	1,132	+147.648%
2025-10-03	12.0000	12.0000	11.8200	11.8500	-6.472%	8	1,074	+144.304%
2025-10-01	12.7200	12.7200	12.6700	12.6700	-12.075%	9	1,067	+128.493%
2025-09-26	14.4100	14.4100	14.4100	14.4100	+0.278%	1	1,058	+100.902%
2025-09-25	14.3700	14.3700	14.3700	14.3700	+8.864%	4	1,058	+101.461%
2025-09-24	13.2000	13.2000	13.2000	13.2000	+8.911%	1	1,058	+119.318%
2025-09-18	12.1200	12.1200	12.1200	12.1200	-5.313%	1	1,057	+138.861%
2025-09-16	12.6500	12.8000	12.6500	12.8000	+0.946%	20	1,056	+126.172%
2025-09-15	12.6800	12.6800	12.6800	12.6800	+1.766%	1	1,036	+128.312%
2025-09-12	12.4600	12.4600	12.4600	12.4600	-2.732%	3	1,036	+132.343%
2025-09-11	12.8100	12.8100	12.8100	12.8100	-6.972%	1	1,033	+125.995%
2025-09-09	13.7700	13.7700	13.7700	13.7700	+2.227%	1	1,032	+110.240%
2025-09-08	13.4700	13.4700	13.4700	13.4700	-1.319%	1	1,033	+114.922%
2025-09-03	13.6500	13.6500	13.6500	13.6500	-1.728%	2	1,032	+112.088%
2025-09-02	13.8900	13.8900	13.8900	13.8900	-2.321%	1	1,030	+108.423%
2025-08-25	14.2200	14.2200	14.2200	14.2200	+8.550%	3	1,029	+103.586%
2025-08-22	13.9900	13.9900	13.1000	13.1000	-3.250%	4	1,029	+120.992%
2025-08-18	13.4000	13.5400	13.4000	13.5400	+2.888%	2	1,029	+113.811%
2025-08-14	13.1500	13.1600	13.1500	13.1600	+9.667%	2	1,028	+119.985%
2025-08-13	12.0000	12.0000	12.0000	12.0000	-2.041%	1	1,026	+141.250%
2025-08-11	12.2500	12.2500	12.2400	12.2500	-4.891%	4	1,027	+136.327%
2025-08-08	12.7600	12.9200	12.6800	12.8800	+0.940%	742	1,027	+124.767%
2025-08-07	13.0600	13.0600	12.7600	12.7600	-6.520%	2	309	+126.881%
2025-08-05	13.5500	13.8300	13.5400	13.6500	+0.220%	43	311	+112.088%
2025-08-04	13.5900	13.6200	13.5900	13.6200	-0.945%	40	341	+112.555%
2025-08-01	13.7500	13.7500	13.7500	13.7500	+5.364%	10	325	+110.545%
2025-07-30	12.9200	13.0500	12.9200	13.0500	-0.153%	6	325	+121.839%
2025-07-29	13.0700	13.0700	13.0700	13.0700	-0.229%	1	321	+121.500%
2025-07-28	12.9800	13.1000	12.9800	13.1000	-4.240%	4	320	+120.992%
2025-07-25	13.5400	13.8000	13.5400	13.6800	+9.440%	256	322	+111.623%
2025-07-14	12.3800	12.5000	12.3800	12.5000	-5.159%	17	70	+131.600%
2025-07-11	13.4000	13.4800	13.1800	13.1800	-8.472%	37	60	+119.651%
2025-07-10	14.4000	14.4000	14.4000	14.4000	-4.382%	5	63	+101.042%
2025-07-08	15.0600	15.0600	15.0600	15.0600	-4.381%	2	58	+92.231%
2025-07-07	15.7000	15.8000	15.7000	15.7500	-27.586%	32	58	+83.810%
2025-05-06	21.7500	21.7500	21.7500	21.7500	-2.685%	12	34	+33.103%
2025-02-11	22.3500	22.3500	22.3500	22.3500	-0.667%	1	34	+29.530%
2025-02-10	22.5000	22.5000	22.5000	22.5000	-20.775%	1	34	+28.667%
2024-11-25	28.6100	28.6100	28.4000	28.4000	+1.429%	13	33	+1.937%
2024-11-20	27.9000	28.0000	27.9000	28.0000	0.000%	21	21	+3.393%

.dark-mode .Kdybsm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kdybsm{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P66IBIT Jan 15 2027 66.00 Put (IBIT270115P00066000)option OPRA

IBIT20270115P66
IBIT Jan 15 2027 66.00 Put (IBIT270115P00066000)
option OPRA