Dark

IBIT20270115P70
IBIT Jan 15 2027 70.00 Put (IBIT270115P00070000)
option OPRA

EOD

Jul 1, 2026

35.61-1.221%(-0.44)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	35.6000	35.6100	35.6000	35.6100	-1.221%	54	36	0.000%
2026-06-24	36.0500	36.0500	36.0500	36.0500	+6.657%	3	36	-1.221%
2026-06-22	33.8000	33.8000	33.8000	33.8000	-1.601%	434	289	+5.355%
2026-06-18	34.0000	34.4000	34.0000	34.3500	+2.691%	21,003	10,289	+3.668%
2026-06-17	32.8500	33.4500	32.8500	33.4500	+3.560%	21,000	10,289	+6.457%
2026-06-15	31.9500	32.3000	31.9100	32.3000	-4.720%	10,508	10,289	+10.248%
2026-06-12	33.7900	33.9000	33.7900	33.9000	-0.294%	16,000	10,289	+5.044%
2026-06-11	34.0500	34.0500	34.0000	34.0000	-3.955%	7,843	10,289	+4.735%
2026-06-09	35.4000	35.4000	35.4000	35.4000	+4.271%	4	10,289	+0.593%
2026-06-08	33.9500	33.9500	33.9500	33.9500	-6.602%	1	10,289	+4.890%
2026-06-05	35.6000	36.3500	35.6000	36.3500	+8.152%	49	10,289	-2.036%
2026-06-04	33.7100	34.3900	33.6000	33.6100	+5.097%	8,009	10,289	+5.951%
2026-06-02	31.9000	31.9800	31.9000	31.9800	+11.042%	78	10,290	+11.351%
2026-05-28	28.8000	28.8000	28.8000	28.8000	+6.273%	30	11,354	+23.646%
2026-05-26	26.0000	27.1000	26.0000	27.1000	+2.149%	12	12,235	+31.402%
2026-05-22	26.5300	26.5300	26.5300	26.5300	-0.301%	2	12,356	+34.225%
2026-05-19	26.8200	26.8200	26.6000	26.6100	+0.038%	575	12,358	+33.822%
2026-05-18	26.5500	26.6000	26.5500	26.6000	+10.145%	2	12,597	+33.872%
2026-05-14	24.2000	24.2000	24.0500	24.1500	-3.012%	15	12,597	+47.453%
2026-05-08	24.9500	24.9500	24.9000	24.9000	-0.160%	565	12,882	+43.012%
2026-05-07	24.9400	24.9400	24.9400	24.9400	+3.015%	5	12,408	+42.783%
2026-05-05	24.1500	24.2100	24.1500	24.2100	-9.664%	4	12,408	+47.088%
2026-04-30	26.8400	26.8400	26.8000	26.8000	+2.486%	10	12,405	+32.873%
2026-04-24	26.2200	26.2200	26.1500	26.1500	-0.191%	11	12,406	+36.176%
2026-04-23	26.7500	26.7500	26.2000	26.2000	+1.669%	19	12,396	+35.916%
2026-04-22	25.7700	25.7700	25.7700	25.7700	-5.604%	1	12,406	+38.184%
2026-04-21	27.5000	27.5000	27.3000	27.3000	+2.941%	2	12,407	+30.440%
2026-04-17	26.5200	26.5200	26.5200	26.5200	-4.570%	19	12,407	+34.276%
2026-04-14	27.7900	27.7900	27.7900	27.7900	-4.172%	5	12,398	+28.140%
2026-04-09	29.7800	29.7900	29.0000	29.0000	-2.423%	152	12,400	+22.793%
2026-04-08	29.2200	29.7200	29.2200	29.7200	-5.139%	53	12,446	+19.818%
2026-04-07	31.2700	31.3300	31.1500	31.3300	+2.019%	16	12,421	+13.661%
2026-04-06	30.7100	30.7100	30.7100	30.7100	-4.657%	10	12,411	+15.956%
2026-04-02	32.2100	32.2100	32.2100	32.2100	+3.105%	1	12,419	+10.556%
2026-04-01	31.3900	31.3900	31.2400	31.2400	-5.046%	12	12,419	+13.988%
2026-03-27	32.7300	32.9000	32.7300	32.9000	+9.302%	58	12,409	+8.237%
2026-03-23	30.1000	30.1000	30.1000	30.1000	-1.890%	10	12,464	+18.306%
2026-03-20	30.6800	30.6800	30.6800	30.6800	+5.976%	5	12,454	+16.069%
2026-03-13	28.8900	28.9500	28.8900	28.9500	-4.487%	3	12,454	+23.005%
2026-03-11	30.2500	30.4500	30.2500	30.3100	+0.698%	17	12,453	+17.486%
2026-03-10	30.5800	30.5800	30.0500	30.1000	+5.318%	7	12,455	+18.306%
2026-03-04	29.7300	29.8500	28.5800	28.5800	-7.358%	22	12,460	+24.598%
2026-03-02	30.8000	30.8500	30.8000	30.8500	-4.193%	2	12,456	+15.429%
2026-02-26	32.2000	32.2000	32.2000	32.2000	+3.371%	1	12,456	+10.590%
2026-02-25	31.6000	31.6000	31.1500	31.1500	-7.181%	3	12,456	+14.318%
2026-02-24	34.3000	34.3000	33.5600	33.5600	+4.386%	5	12,456	+6.108%
2026-02-19	32.1500	32.1500	32.1500	32.1500	-0.062%	3	12,458	+10.762%
2026-02-18	32.1700	32.1700	32.1700	32.1700	-0.279%	2	12,455	+10.693%
2026-02-17	32.2400	32.2600	32.2400	32.2600	+1.510%	5	12,455	+10.384%
2026-02-13	32.1500	32.1500	31.7800	31.7800	-3.988%	15	12,471	+12.052%
2026-02-12	32.5000	33.1000	32.5000	33.1000	+1.815%	16	12,471	+7.583%
2026-02-11	32.5200	32.5200	32.5100	32.5100	+6.765%	58	12,497	+9.536%
2026-02-09	30.8500	30.8500	30.4300	30.4500	-11.354%	9	12,449	+16.946%
2026-02-05	30.9200	34.3500	30.7500	34.3500	+17.839%	61	12,448	+3.668%
2026-02-04	29.6000	29.6000	29.1500	29.1500	+5.159%	11	12,485	+22.161%
2026-02-03	27.0000	29.6500	27.0000	27.7200	+4.802%	60	12,482	+28.463%
2026-02-02	27.0000	27.0000	26.4500	26.4500	+9.207%	23	12,481	+34.631%
2026-01-30	24.3300	24.5500	24.2200	24.2200	+1.254%	4	12,460	+47.027%
2026-01-29	23.4500	23.9200	23.4500	23.9200	+11.515%	22	12,462	+48.871%
2026-01-28	21.6000	21.9000	21.4500	21.4500	-1.606%	5	12,443	+66.014%
2026-01-27	21.8000	21.8000	21.8000	21.8000	-3.111%	2	12,448	+63.349%
2026-01-26	22.5000	22.5100	22.4900	22.5000	+4.408%	6	12,450	+58.267%
2026-01-23	21.7500	21.8500	21.5500	21.5500	-0.462%	19	12,455	+65.244%
2026-01-22	21.6500	21.6500	21.6500	21.6500	-3.649%	3	12,451	+64.480%
2026-01-21	21.3000	22.4700	21.3000	22.4700	+3.548%	3	12,451	+58.478%
2026-01-20	21.4900	22.0000	21.4900	21.7000	+10.152%	73	12,452	+64.101%
2026-01-16	19.5000	19.7000	19.5000	19.7000	+1.809%	4	12,452	+80.761%
2026-01-15	19.3500	19.3500	19.3500	19.3500	+1.628%	1	12,452	+84.031%
2026-01-14	19.3500	19.3500	19.0400	19.0400	-7.348%	27	12,452	+87.027%
2026-01-13	20.5500	20.5500	20.5500	20.5500	-1.769%	50	12,472	+73.285%
2026-01-12	20.9500	20.9500	20.9100	20.9200	-2.243%	24	12,522	+70.220%
2026-01-08	21.4000	21.4000	21.4000	21.4000	+0.706%	1	12,523	+66.402%
2026-01-07	21.3200	21.3200	21.2500	21.2500	+1.239%	4	12,524	+67.576%
2026-01-06	20.8700	20.9900	20.8700	20.9900	+3.654%	6	12,525	+69.652%
2026-01-05	20.3600	20.4000	20.2500	20.2500	-9.598%	3	12,503	+75.852%
2025-12-31	22.4000	22.4000	22.4000	22.4000	+0.901%	20	12,503	+58.973%
2025-12-30	22.7500	22.7500	22.2000	22.2000	-2.845%	13	12,503	+60.405%
2025-12-29	22.8500	22.8500	22.8500	22.8500	-1.381%	1	12,502	+55.842%
2025-12-24	23.3500	23.4000	23.1700	23.1700	+4.842%	10,051	12,502	+53.690%
2025-12-22	22.1000	22.1000	22.1000	22.1000	-5.556%	205	12,388	+61.131%
2025-12-19	23.4000	23.4000	23.4000	23.4000	+1.739%	100	12,388	+52.179%
2025-12-18	23.0000	23.0000	23.0000	23.0000	-1.203%	1	12,288	+54.826%
2025-12-16	23.2800	23.2800	23.2800	23.2800	-2.879%	1	12,289	+52.964%
2025-12-15	22.6700	23.9700	22.6700	23.9700	+11.488%	122	12,288	+48.561%
2025-12-12	21.5000	21.5000	21.5000	21.5000	-4.867%	3	12,406	+65.628%
2025-12-11	22.6000	22.6000	22.6000	22.6000	+4.581%	1	12,406	+57.566%
2025-12-09	22.5000	22.5000	21.1500	21.6100	-6.853%	12	12,406	+64.785%
2025-12-05	23.2000	23.2000	23.2000	23.2000	+5.359%	30	12,401	+53.491%
2025-12-04	22.0200	22.0200	22.0200	22.0200	-10.159%	1	12,431	+61.717%
2025-12-01	24.6100	25.0000	24.5100	24.5100	+8.451%	9	12,431	+45.288%
2025-11-28	22.6000	22.6000	22.6000	22.6000	-6.029%	1	12,424	+57.566%
2025-11-24	24.5000	24.5000	24.0500	24.0500	-4.941%	54	12,425	+48.067%
2025-11-21	25.2000	26.0500	25.0000	25.3000	+3.265%	23	12,378	+40.751%
2025-11-20	24.5200	24.5200	24.5000	24.5000	+3.594%	4	12,381	+45.347%
2025-11-19	23.5000	23.6500	23.5000	23.6500	+8.238%	2	12,382	+50.571%
2025-11-18	22.1900	22.1900	21.8500	21.8500	-1.354%	501	12,382	+62.975%
2025-11-17	21.1500	22.1500	21.1500	22.1500	+4.976%	512	12,882	+60.767%
2025-11-14	20.9100	21.1000	20.7500	21.1000	+5.237%	5	12,881	+68.768%
2025-11-13	19.2300	20.0500	19.2300	20.0500	+3.725%	25	12,880	+77.606%
2025-11-12	19.5500	19.5500	19.3300	19.3300	+4.883%	11	12,888	+84.221%
2025-11-11	18.4300	18.4300	18.4300	18.4300	+1.264%	20	12,908	+93.218%
2025-11-10	18.0300	18.2000	18.0300	18.2000	-8.405%	13	12,908	+95.659%
2025-11-07	19.8700	19.8700	19.8700	19.8700	+1.481%	1	12,895	+79.215%
2025-11-06	19.0000	19.5800	19.0000	19.5800	+5.099%	4	12,896	+81.869%
2025-11-05	18.7000	18.8200	18.6300	18.6300	-7.082%	13	12,894	+91.143%
2025-11-04	18.8000	20.0500	18.8000	20.0500	+13.920%	23	12,883	+77.606%
2025-11-03	17.5800	17.6000	17.5800	17.6000	+2.924%	4	12,881	+102.330%
2025-10-31	17.1000	17.1000	17.1000	17.1000	-3.390%	2	12,881	+108.246%
2025-10-30	17.7000	17.7000	17.7000	17.7000	+2.907%	2	12,881	+101.186%
2025-10-29	16.8000	17.2000	16.8000	17.2000	+6.832%	29	12,879	+107.035%
2025-10-28	16.2000	16.2000	16.1000	16.1000	-0.617%	2	12,875	+121.180%
2025-10-27	16.4500	16.4500	16.2000	16.2000	-8.989%	1,007	11,876	+119.815%
2025-10-24	17.8500	18.0000	17.8000	17.8000	-5.570%	28	11,876	+100.056%
2025-10-22	18.6700	18.8900	18.6700	18.8500	+6.197%	7	11,848	+88.912%
2025-10-21	18.2500	18.2500	17.4500	17.7500	-0.560%	48	11,851	+100.620%
2025-10-20	18.0000	18.0000	17.8500	17.8500	-7.031%	5	11,816	+99.496%
2025-10-17	19.7500	19.7500	19.0700	19.2000	+9.277%	4	11,813	+85.469%
2025-10-15	17.6000	17.6000	17.4000	17.5700	+1.268%	23	11,811	+102.675%
2025-10-14	17.6000	17.6000	17.3500	17.3500	+5.152%	19	11,792	+105.245%
2025-10-13	16.4500	16.8500	16.4500	16.5000	0.000%	110	11,789	+115.818%
2025-10-10	14.8000	16.5000	14.8000	16.5000	+10.000%	82	11,790	+115.818%
2025-10-09	14.7700	15.1000	14.7700	15.0000	+2.249%	104	11,748	+137.400%
2025-10-08	14.7000	14.8700	14.6000	14.6700	-1.610%	153	11,710	+142.740%
2025-10-07	14.0500	15.0100	14.0500	14.9100	+8.436%	53	11,610	+138.833%
2025-10-06	13.4500	13.7500	13.4500	13.7500	-2.135%	104	11,610	+158.982%
2025-10-03	14.2500	14.2500	13.8000	14.0500	-0.707%	69	11,561	+153.452%
2025-10-02	14.3000	14.3000	14.1500	14.1500	-5.667%	40	11,570	+151.661%
2025-10-01	15.0000	15.0000	15.0000	15.0000	-3.537%	1	11,539	+137.400%
2025-09-30	15.5500	15.5500	15.5500	15.5500	-8.637%	5	11,539	+129.003%
2025-09-25	16.1000	17.0200	16.1000	17.0200	+10.162%	13	11,539	+109.224%
2025-09-24	15.6700	15.6700	15.4500	15.4500	-3.438%	12	11,538	+130.485%
2025-09-23	15.9000	16.0000	15.8500	16.0000	+1.587%	51	11,526	+122.563%
2025-09-22	15.6500	15.7500	15.6500	15.7500	+9.527%	12	11,577	+126.095%
2025-09-18	14.4000	14.5100	14.3800	14.3800	-3.230%	19	11,567	+147.636%
2025-09-17	14.8600	14.8600	14.8600	14.8600	+1.642%	8	11,553	+139.637%
2025-09-16	14.9000	14.9000	14.6200	14.6200	-2.338%	2	11,545	+143.570%
2025-09-15	15.0900	15.0900	14.9700	14.9700	+2.324%	20	11,544	+137.876%
2025-09-12	14.9000	14.9000	14.6000	14.6300	-4.691%	22	11,525	+143.404%
2025-09-11	15.3500	15.3500	15.3500	15.3500	-3.822%	1	11,515	+131.987%
2025-09-09	15.9600	15.9600	15.9600	15.9600	+0.063%	2	11,515	+123.120%
2025-09-03	15.9500	15.9500	15.9500	15.9500	-2.207%	1	11,513	+123.260%
2025-09-02	16.1700	16.3100	16.1700	16.3100	-4.396%	3	11,514	+118.332%
2025-08-29	17.2000	17.2000	17.0000	17.0600	+7.228%	10,005	1,512	+108.734%
2025-08-28	15.9100	15.9100	15.9100	15.9100	-2.691%	1	1,512	+123.821%
2025-08-27	16.3500	16.3500	16.3500	16.3500	-0.608%	5	1,511	+117.798%
2025-08-25	16.5000	16.5000	16.4500	16.4500	+1.543%	2	1,506	+116.474%
2025-08-19	15.9500	16.2000	15.9500	16.2000	+2.857%	7	1,507	+119.815%
2025-08-18	15.7500	15.7500	15.7500	15.7500	+3.076%	1	1,502	+126.095%
2025-08-14	15.2800	15.2800	15.2800	15.2800	+6.853%	3	1,502	+133.050%
2025-08-13	14.4000	14.4000	14.3000	14.3000	-2.721%	72	1,499	+149.021%
2025-08-12	14.7300	14.7300	14.7000	14.7000	+0.823%	2	1,449	+142.245%
2025-08-11	14.5800	14.5800	14.5800	14.5800	-3.380%	1	1,449	+144.239%
2025-08-08	14.9200	15.3100	14.9200	15.0900	-1.049%	1,025	1,449	+135.984%
2025-08-07	15.2500	15.2500	15.2500	15.2500	-4.088%	11	674	+133.508%
2025-08-06	15.9000	15.9000	15.9000	15.9000	-1.119%	3	685	+123.962%
2025-08-05	15.9100	16.2200	15.9100	16.0800	+0.689%	3	682	+121.455%
2025-08-04	15.9700	15.9700	15.9700	15.9700	-0.312%	3	682	+122.981%
2025-08-01	15.6500	16.0700	15.6500	16.0200	+6.445%	15	679	+122.285%
2025-07-31	14.9800	15.0500	14.9800	15.0500	-1.117%	10	675	+136.611%
2025-07-29	15.4000	15.4000	15.2200	15.2200	+0.795%	11	682	+133.968%
2025-07-28	15.1000	15.1000	15.1000	15.1000	-4.127%	47	681	+135.828%
2025-07-25	16.0400	16.0400	15.7500	15.7500	+1.942%	60	681	+126.095%
2025-07-23	15.4500	15.4500	15.4500	15.4500	0.000%	5	622	+130.485%
2025-07-21	15.3500	15.4500	15.3500	15.4500	+4.392%	4	617	+130.485%
2025-07-17	14.8000	14.8000	14.8000	14.8000	-1.726%	74	617	+140.608%
2025-07-16	14.9100	15.0600	14.9100	15.0600	-1.246%	29	617	+136.454%
2025-07-15	14.9600	15.4500	14.9600	15.2500	+3.741%	17	591	+133.508%
2025-07-14	14.4800	14.7000	14.3600	14.7000	-6.369%	88	591	+142.245%
2025-07-11	15.6000	15.7900	15.4500	15.7000	-5.136%	50	529	+126.815%
2025-07-10	16.5500	16.5500	16.5500	16.5500	-5.212%	5	507	+115.166%
2025-07-09	17.4600	17.4600	17.4600	17.4600	-0.795%	10	507	+103.952%
2025-07-08	17.8000	17.8000	17.5900	17.6000	-3.562%	481	497	+102.330%
2025-07-07	18.2500	18.2500	18.2500	18.2500	-2.926%	1	669	+95.123%
2025-07-01	18.8000	18.8000	18.8000	18.8000	-0.529%	10	670	+89.415%
2025-06-27	18.9000	18.9000	18.9000	18.9000	+0.532%	5	660	+88.413%
2025-06-26	18.8000	18.8000	18.8000	18.8000	-3.689%	1	660	+89.415%
2025-06-24	19.5200	19.5200	19.5200	19.5200	+3.008%	10	659	+82.428%
2025-06-11	18.9500	18.9500	18.9500	18.9500	-2.320%	11	649	+87.916%
2025-06-10	19.3500	19.4000	19.3500	19.4000	-0.052%	62	660	+83.557%
2025-06-09	19.4500	19.4500	19.4100	19.4100	-7.571%	10	695	+83.462%
2025-06-05	20.3500	21.0000	20.3500	21.0000	-0.143%	41	685	+69.571%
2025-06-02	21.0300	21.0300	21.0200	21.0300	+2.485%	100	644	+69.330%
2025-05-28	20.5100	20.5200	20.5100	20.5200	+1.484%	2	544	+73.538%
2025-05-27	20.2200	20.2200	20.2200	20.2200	-0.394%	10	544	+76.113%
2025-05-23	20.2300	20.3000	20.2300	20.3000	+3.046%	8	530	+75.419%
2025-05-22	19.8000	19.8100	19.7000	19.7000	-6.413%	16	530	+80.761%
2025-05-20	21.0500	21.0500	21.0500	21.0500	-2.093%	2	534	+69.169%
2025-05-19	21.5000	21.5000	21.5000	21.5000	-0.325%	1	532	+65.628%
2025-05-15	22.1000	22.1000	21.5700	21.5700	-2.044%	6	531	+65.090%
2025-05-09	21.9400	22.0200	21.9400	22.0200	-4.010%	4	531	+61.717%
2025-05-08	23.0500	23.1000	22.9400	22.9400	-3.288%	5	532	+55.231%
2025-05-07	23.7200	23.7200	23.7200	23.7200	-4.355%	1	533	+50.126%
2025-05-05	24.8000	24.8000	24.8000	24.8000	-2.170%	3	534	+43.589%
2025-04-24	25.3500	25.3500	25.3500	25.3500	-10.865%	40	531	+40.473%
2025-03-28	27.0500	28.4400	27.0500	28.4400	+4.713%	12	531	+25.211%
2025-03-27	27.3700	27.3700	27.1600	27.1600	-0.876%	7	534	+31.112%
2025-03-26	27.5000	27.5000	27.4000	27.4000	+0.366%	58	541	+29.964%
2025-03-24	27.3500	27.3500	27.3000	27.3000	-4.512%	401	483	+30.440%
2025-03-21	28.5900	28.5900	28.5900	28.5900	+0.351%	4	86	+24.554%
2025-03-03	28.5000	28.5000	28.4900	28.4900	-1.961%	10	87	+24.991%
2025-02-28	29.0700	29.0700	29.0600	29.0600	+13.961%	12	87	+22.540%
2025-02-24	25.5000	25.5000	25.5000	25.5000	+1.594%	5	87	+39.647%
2025-02-20	25.1000	25.1000	25.1000	25.1000	-0.397%	1	82	+41.873%
2025-02-19	25.2500	25.2500	25.2000	25.2000	-3.077%	25	83	+41.310%
2025-02-18	26.0000	26.0000	26.0000	26.0000	+5.391%	1	58	+36.962%
2025-02-12	25.6600	25.6600	24.6700	24.6700	-1.909%	39	57	+44.345%
2025-02-10	25.1400	25.1500	25.1400	25.1500	-0.040%	5	92	+41.590%
2025-02-04	25.1600	25.1600	25.1600	25.1600	-0.750%	2	87	+41.534%
2025-02-03	25.4100	25.4100	25.3500	25.3500	+6.782%	6	87	+40.473%
2025-01-30	23.7000	23.7400	23.7000	23.7400	-7.229%	30	83	+50.000%
2025-01-27	25.0300	25.7000	25.0200	25.5900	+5.482%	12	53	+39.156%
2025-01-23	24.2600	24.2600	24.2600	24.2600	-3.115%	1	45	+46.785%
2025-01-22	25.0500	25.0500	25.0400	25.0400	+1.418%	17	45	+42.212%
2025-01-21	24.6900	24.6900	24.6800	24.6900	-1.358%	5	20	+44.228%
2025-01-17	25.0300	25.0300	25.0300	25.0300	-12.483%	30	20	+42.269%
2025-01-13	28.6000	28.6000	28.6000	28.6000	+4.076%	2	20	+24.510%
2025-01-03	27.4800	27.4800	27.4800	27.4800	-2.241%	2	18	+29.585%
2025-01-02	27.8400	28.1100	27.8400	28.1100	-3.036%	2	19	+26.681%
2024-12-27	28.9900	28.9900	28.9900	28.9900	+0.485%	2	19	+22.835%
2024-12-26	28.7500	28.8500	28.7500	28.8500	+1.193%	2	19	+23.432%
2024-12-20	28.5100	28.5100	28.5100	28.5100	-1.007%	5	17	+24.904%
2024-12-09	28.2600	28.8000	28.2600	28.8000	-0.346%	13	12	+23.646%
2024-12-06	27.8000	28.9000	27.8000	28.9000	+2.920%	8	3	+23.218%
2024-12-05	28.0800	28.0800	28.0800	28.0800	0.000%	1	1	+26.816%

.dark-mode .z2Q71R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z2Q71R{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P70IBIT Jan 15 2027 70.00 Put (IBIT270115P00070000)option OPRA

IBIT20270115P70
IBIT Jan 15 2027 70.00 Put (IBIT270115P00070000)
option OPRA