Dark

IBIT20270115P75
IBIT Jan 15 2027 75.00 Put (IBIT270115P00075000)
option OPRA

Inactive

May 19, 2026

32.15+8.359%(+2.48)414

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-19	32.1500	32.1500	32.1500	32.1500	+8.359%	414	23	0.000%
2026-05-08	29.7000	29.7200	29.6700	29.6700	-6.551%	562	577	+8.359%
2026-04-30	31.7500	31.7500	31.7500	31.7500	-14.536%	3	23	+1.260%
2026-03-30	37.0500	37.1500	37.0500	37.1500	-0.933%	2	286	-13.459%
2026-03-27	37.5000	37.5000	37.5000	37.5000	+4.457%	5	285	-14.267%
2026-03-19	35.9000	35.9000	35.9000	35.9000	-0.278%	5	290	-10.446%
2026-03-09	36.0000	36.0000	36.0000	36.0000	+3.597%	5	291	-10.694%
2026-03-05	34.4400	34.7500	34.4400	34.7500	+3.577%	2	292	-7.482%
2026-03-04	33.7000	33.7000	33.5500	33.5500	-7.830%	4	290	-4.173%
2026-03-03	37.0000	37.2500	36.4000	36.4000	-1.141%	14	286	-11.676%
2026-02-26	36.8000	36.8200	36.8000	36.8200	+2.477%	3	285	-12.683%
2026-02-25	36.2500	36.2500	35.9300	35.9300	-6.188%	36	371	-10.520%
2026-02-23	37.6000	38.3000	37.6000	38.3000	+2.489%	9	371	-16.057%
2026-02-19	37.3200	37.3700	37.3200	37.3700	-0.875%	11	363	-13.968%
2026-02-12	37.7500	37.7500	37.7000	37.7000	+2.168%	4	430	-14.721%
2026-02-11	36.4900	36.9000	36.4900	36.9000	+5.429%	2	429	-12.873%
2026-02-09	34.9700	35.0000	34.9700	35.0000	+0.575%	2	429	-8.143%
2026-02-06	36.9000	36.9000	34.8000	34.8000	-6.022%	37	427	-7.615%
2026-02-05	36.8000	37.1500	36.6200	37.0300	+11.570%	312	432	-13.179%
2026-02-04	33.3200	33.3200	33.1900	33.1900	+0.363%	250	654	-3.133%
2026-02-03	33.0700	33.0700	33.0700	33.0700	+7.545%	1	544	-2.782%
2026-02-02	30.7500	30.7500	30.7500	30.7500	+6.771%	1	544	+4.553%
2026-01-30	28.8000	28.8000	28.8000	28.8000	+4.727%	1	545	+11.632%
2026-01-29	27.5000	27.5000	27.5000	27.5000	+7.254%	3	546	+16.909%
2026-01-28	25.6400	25.6400	25.6400	25.6400	-3.790%	1	546	+25.390%
2026-01-26	26.5800	26.6500	26.5800	26.6500	+13.598%	54	545	+20.638%
2026-01-16	23.4500	23.4600	23.4500	23.4600	-9.942%	3	552	+37.042%
2026-01-08	25.9000	26.0500	25.9000	26.0500	+7.645%	2	552	+23.417%
2026-01-05	24.5000	24.5000	24.2000	24.2000	-6.636%	4	555	+32.851%
2026-01-02	26.0000	26.0000	25.9200	25.9200	-4.916%	17	555	+24.035%
2025-12-23	27.2600	27.2600	27.2600	27.2600	+2.481%	6	551	+17.938%
2025-12-22	26.3500	26.6000	26.3500	26.6000	-1.954%	3	551	+20.865%
2025-12-19	27.0000	27.1300	27.0000	27.1300	-0.074%	2	549	+18.504%
2025-12-18	27.1500	27.1500	27.1500	27.1500	-1.773%	1	547	+18.416%
2025-12-16	27.6400	27.6400	27.6400	27.6400	-1.637%	22	547	+16.317%
2025-12-15	28.1000	28.1000	28.1000	28.1000	+6.038%	2	525	+14.413%
2025-12-12	26.5000	26.5000	26.5000	26.5000	+5.578%	1	527	+21.321%
2025-12-09	25.5000	25.5000	25.1000	25.1000	-4.924%	8	528	+28.088%
2025-12-08	26.4000	26.4000	26.4000	26.4000	+1.188%	1	520	+21.780%
2025-12-03	26.0500	26.1300	25.9900	26.0900	-1.174%	5	519	+23.227%
2025-12-02	26.6000	26.6000	26.4000	26.4000	-8.174%	2	514	+21.780%
2025-12-01	29.3500	29.3500	28.7500	28.7500	+8.491%	2	512	+11.826%
2025-11-17	26.5000	26.5000	26.5000	26.5000	+11.345%	1	510	+21.321%
2025-11-13	23.4500	23.8000	23.4500	23.8000	+3.930%	2	511	+35.084%
2025-11-12	22.9100	22.9100	22.9000	22.9000	+4.853%	5	511	+40.393%
2025-11-10	21.8400	21.8400	21.8400	21.8400	-7.064%	1	509	+47.207%
2025-11-07	23.4600	23.5300	23.3000	23.5000	+3.844%	20	509	+36.809%
2025-11-06	22.6300	22.6300	22.6300	22.6300	-3.784%	1	499	+42.068%
2025-11-04	23.4400	23.6300	23.3100	23.5200	+8.688%	18	499	+36.692%
2025-11-03	21.4000	21.6400	21.4000	21.6400	+6.078%	23	507	+48.567%
2025-10-31	20.4000	20.4000	20.4000	20.4000	-3.864%	1	507	+57.598%
2025-10-30	20.9600	21.2200	20.9600	21.2200	+3.613%	2	506	+51.508%
2025-10-29	20.2700	20.4800	20.2700	20.4800	+3.434%	2	506	+56.982%
2025-10-28	19.3300	19.8000	19.3300	19.8000	+1.331%	43	506	+62.374%
2025-10-27	19.5400	19.5400	19.5400	19.5400	-6.283%	2	521	+64.534%
2025-10-24	21.1000	21.1500	20.8500	20.8500	-4.751%	68	521	+54.197%
2025-10-23	21.7000	21.8900	21.7000	21.8900	-1.218%	2	458	+46.871%
2025-10-16	22.1600	22.1600	22.1600	22.1600	+7.573%	5	458	+45.081%
2025-10-14	21.2500	21.2500	20.6000	20.6000	+7.516%	2	458	+56.068%
2025-10-10	18.9000	19.1600	18.9000	19.1600	+13.912%	251	457	+67.797%
2025-10-07	16.8200	16.8200	16.8200	16.8200	+2.311%	1	457	+91.141%
2025-10-06	16.4000	16.6000	16.4000	16.4400	-9.670%	260	457	+95.560%
2025-09-15	18.2500	18.2500	18.2000	18.2000	-3.704%	2	226	+76.648%
2025-09-08	18.9000	18.9000	18.9000	18.9000	-4.545%	5	225	+70.106%
2025-08-25	19.8500	19.8500	19.8000	19.8000	+1.382%	100	222	+62.374%
2025-08-20	19.5300	19.5300	19.5300	19.5300	+5.739%	20	311	+64.619%
2025-08-14	18.4700	18.4700	18.4700	18.4700	+7.259%	5	311	+74.066%
2025-08-13	17.3500	17.3500	17.2200	17.2200	-1.600%	32	311	+86.702%
2025-08-11	17.4500	17.5000	17.4500	17.5000	-3.634%	108	320	+83.714%
2025-08-08	18.4600	18.4600	18.1600	18.1600	-5.907%	12	350	+77.037%
2025-08-05	19.4000	19.4000	19.3000	19.3000	-0.413%	101	338	+66.580%
2025-08-04	19.9000	19.9000	19.3800	19.3800	+4.194%	3	237	+65.893%
2025-07-30	18.6000	18.6000	18.6000	18.6000	+0.813%	2	237	+72.849%
2025-07-29	18.4500	18.4500	18.4500	18.4500	-2.122%	1	239	+74.255%
2025-07-25	18.7100	18.8500	18.7100	18.8500	+4.029%	2	238	+70.557%
2025-07-24	18.0200	18.1400	18.0200	18.1200	+0.388%	6	238	+77.428%
2025-07-16	18.0500	18.0500	18.0500	18.0500	+0.222%	1	238	+78.116%
2025-07-15	18.0000	18.0100	18.0000	18.0100	+2.914%	5	237	+78.512%
2025-07-14	17.4000	17.5000	17.4000	17.5000	-5.405%	77	237	+83.714%
2025-07-11	18.5000	18.5100	18.5000	18.5000	-11.058%	37	165	+73.784%
2025-07-09	20.8000	20.8000	20.8000	20.8000	-1.422%	1	158	+54.567%
2025-07-08	21.1000	21.1000	21.1000	21.1000	-4.955%	14	159	+52.370%
2025-06-25	22.2000	22.2000	22.2000	22.2000	-2.073%	1	159	+44.820%
2025-06-10	22.6700	22.6700	22.6700	22.6700	-5.067%	1	159	+41.817%
2025-05-28	23.9500	23.9500	23.8700	23.8800	+3.511%	400	158	+34.631%
2025-05-22	23.1300	23.1300	23.0700	23.0700	-6.410%	110	128	+39.358%
2025-05-19	24.6500	24.6500	24.6500	24.6500	-6.274%	1	118	+30.426%
2025-05-08	26.3000	26.3000	26.3000	26.3000	-4.882%	8	117	+22.243%
2025-05-01	27.6500	27.6500	27.6500	27.6500	-3.490%	1	117	+16.275%
2025-04-28	28.6500	28.6500	28.6500	28.6500	-14.093%	1	118	+12.216%
2025-04-04	33.0700	33.3500	33.0700	33.3500	+6.380%	6	117	-3.598%
2025-03-26	31.3500	31.3500	31.3500	31.3500	-1.847%	14	118	+2.552%
2025-03-03	30.1600	32.1000	30.1600	31.9400	-2.888%	27	104	+0.657%
2025-02-28	32.8900	32.8900	32.8900	32.8900	+15.282%	50	79	-2.250%
2025-02-21	28.4500	28.5300	28.4500	28.5300	-3.939%	4	54	+12.688%
2025-02-18	29.4500	29.7000	29.4500	29.7000	+9.594%	2	53	+8.249%
2025-01-31	27.1000	27.1000	27.1000	27.1000	-9.817%	2	52	+18.635%
2025-01-15	30.0300	30.0500	30.0300	30.0500	-6.006%	26	51	+6.988%
2025-01-10	31.9700	31.9700	31.9700	31.9700	+5.651%	2	27	+0.563%
2025-01-06	30.2600	30.2600	30.2600	30.2600	-3.631%	1	28	+6.246%
2025-01-03	31.4000	31.4000	31.4000	31.4000	-0.286%	2	29	+2.389%
2025-01-02	31.4500	31.4900	31.4500	31.4900	-5.093%	2	30	+2.096%
2024-12-30	33.1800	33.1800	33.1800	33.1800	+1.344%	1	30	-3.104%
2024-12-27	32.7400	32.7400	32.7400	32.7400	+8.267%	2	29	-1.802%
2024-12-16	30.1600	30.2400	30.1600	30.2400	-4.636%	25	28	+6.316%
2024-12-11	32.0200	32.0200	31.7100	31.7100	-3.146%	2	3	+1.388%
2024-12-10	32.7400	32.7400	32.7400	32.7400	0.000%	1	1	-1.802%

.dark-mode .K7qTyd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K7qTyd{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P75IBIT Jan 15 2027 75.00 Put (IBIT270115P00075000)option OPRA

IBIT20270115P75
IBIT Jan 15 2027 75.00 Put (IBIT270115P00075000)
option OPRA