Dark

IBIT20270115P80
IBIT Jan 15 2027 80.00 Put (IBIT270115P00080000)
option OPRA

Inactive

Jun 25, 2026

46.36+26.632%(+9.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	46.3700	46.3700	46.3600	46.3600	+26.632%	2	1	0.000%
2026-05-19	36.6100	36.6100	36.6100	36.6100	-0.435%	1	1	+26.632%
2026-04-30	36.8400	36.8400	36.7700	36.7700	+0.850%	5	1	+26.081%
2026-04-29	36.4600	36.4600	36.4600	36.4600	+3.403%	5	1	+27.153%
2026-04-22	35.2600	35.2600	35.2600	35.2600	-14.313%	1	1	+31.480%
2026-03-06	41.1000	41.1500	41.1000	41.1500	+4.204%	2	1	+12.661%
2026-03-05	39.4900	39.4900	39.4900	39.4900	+3.242%	1	11	+17.397%
2026-03-04	38.1500	38.2500	38.1500	38.2500	-7.497%	11	11	+21.203%
2026-03-03	41.3500	41.3500	41.3500	41.3500	+1.348%	2	2	+12.116%
2026-02-25	40.8000	40.8000	40.8000	40.8000	-6.529%	10	1	+13.627%
2026-02-24	43.6500	43.6500	43.6500	43.6500	+0.230%	1	1	+6.208%
2026-02-23	43.5500	43.5500	43.5500	43.5500	+4.562%	1	82	+6.452%
2026-02-20	41.6500	41.6500	41.6500	41.6500	-1.769%	2	82	+11.309%
2026-02-18	42.4000	42.4000	42.4000	42.4000	+3.415%	1	82	+9.340%
2026-02-13	41.5000	41.5000	41.0000	41.0000	-4.206%	13	95	+13.073%
2026-02-12	42.8000	42.8000	42.8000	42.8000	+0.872%	3	95	+8.318%
2026-02-11	42.4300	42.4300	42.4300	42.4300	+3.337%	2	305	+9.262%
2026-02-10	41.1500	41.1500	40.5500	41.0600	+2.139%	11	303	+12.908%
2026-02-09	40.2000	40.2000	40.2000	40.2000	-9.683%	5	516	+15.323%
2026-02-05	41.6100	44.5100	41.6100	44.5100	+14.187%	61	517	+4.156%
2026-02-04	38.5500	38.9800	38.1700	38.9800	+6.678%	224	519	+18.933%
2026-02-03	36.4000	36.5400	36.4000	36.5400	+1.641%	17	518	+26.875%
2026-02-02	35.7000	35.9500	35.7000	35.9500	+8.446%	9	518	+28.957%
2026-01-29	32.4300	33.1500	32.4300	33.1500	+7.455%	5	513	+39.849%
2026-01-27	30.9100	31.2000	30.8500	30.8500	+2.458%	12	511	+50.276%
2026-01-22	30.2500	30.2500	30.1100	30.1100	+11.684%	2	520	+53.969%
2026-01-14	26.9800	26.9800	26.9600	26.9600	-4.295%	2	520	+71.958%
2026-01-13	28.1700	28.1700	28.1700	28.1700	-5.152%	12	519	+64.572%
2026-01-07	29.7000	29.7000	29.7000	29.7000	+1.992%	1	521	+56.094%
2026-01-06	29.1200	29.1200	29.1200	29.1200	-7.848%	12	521	+59.203%
2025-12-26	31.6000	31.6000	31.6000	31.6000	+0.158%	10	509	+46.709%
2025-12-23	31.5500	31.5500	31.5500	31.5500	-0.973%	5	499	+46.941%
2025-12-19	31.8600	31.8600	31.8600	31.8600	-2.539%	3	499	+45.512%
2025-12-15	32.7000	32.7000	32.6900	32.6900	+8.967%	2	498	+41.817%
2025-12-03	30.0000	30.0000	30.0000	30.0000	-2.344%	10	500	+54.533%
2025-12-02	30.7200	30.7200	30.7200	30.7200	-11.085%	1	500	+50.911%
2025-11-21	34.5500	34.5500	34.5500	34.5500	+28.439%	32	499	+34.182%
2025-11-06	26.9000	26.9000	26.9000	26.9000	+3.781%	35	467	+72.342%
2025-11-05	25.8000	25.9200	25.8000	25.9200	-5.814%	10	467	+78.858%
2025-11-04	26.9400	27.5300	26.9400	27.5200	+14.381%	3	472	+68.459%
2025-10-29	23.8400	24.0600	23.8400	24.0600	+5.295%	2	473	+92.685%
2025-10-28	22.8500	22.8500	22.8500	22.8500	-0.305%	1	474	+102.888%
2025-10-27	23.0100	23.0200	22.9200	22.9200	-7.018%	38	484	+102.269%
2025-10-24	24.6200	24.8400	24.6200	24.6500	-2.685%	40	484	+88.073%
2025-10-23	25.0800	25.3300	25.0800	25.3300	+3.303%	2	484	+83.024%
2025-10-20	24.5200	24.5200	24.5200	24.5200	-1.009%	1	484	+89.070%
2025-10-14	24.7700	24.7700	24.7700	24.7700	+17.116%	1	484	+87.162%
2025-10-10	21.1500	21.1500	21.1500	21.1500	-1.168%	5	484	+119.196%
2025-10-09	21.4000	21.4000	21.4000	21.4000	+1.566%	5	484	+116.636%
2025-10-07	21.0500	21.0700	21.0500	21.0700	+7.390%	6	482	+120.028%
2025-10-06	19.6000	19.6200	19.6000	19.6200	-12.800%	6	482	+136.290%
2025-09-22	22.5000	22.5000	22.5000	22.5000	+4.070%	40	481	+106.044%
2025-09-15	21.6200	21.6200	21.6200	21.6200	+0.793%	4	521	+114.431%
2025-09-12	21.4000	21.4500	21.4000	21.4500	-8.917%	7	521	+116.131%
2025-09-04	23.5500	23.5500	23.5500	23.5500	-2.079%	2	518	+96.858%
2025-08-29	24.0500	24.0500	24.0500	24.0500	+1.907%	25	495	+92.765%
2025-08-26	23.9100	23.9100	23.5700	23.6000	+8.506%	35	495	+96.441%
2025-08-22	21.7500	21.7500	21.7500	21.7500	-0.184%	10	510	+113.149%
2025-08-18	21.7900	21.7900	21.7900	21.7900	+1.255%	1	500	+112.758%
2025-08-15	21.5200	21.5200	21.5200	21.5200	-1.057%	2	499	+115.428%
2025-08-14	21.2500	21.7500	21.2500	21.7500	+4.567%	21	499	+113.149%
2025-08-11	20.8000	20.8000	20.8000	20.8000	-1.468%	1	479	+122.885%
2025-07-31	21.2900	21.2900	21.1100	21.1100	-2.494%	2	478	+119.612%
2025-07-29	21.7400	21.7400	21.6500	21.6500	-2.257%	4	478	+114.134%
2025-07-25	22.2000	22.2000	22.1500	22.1500	+2.546%	2	478	+109.300%
2025-07-22	21.6000	21.6000	21.6000	21.6000	-2.790%	20	478	+114.630%
2025-07-21	22.2300	22.2300	22.2200	22.2200	+4.614%	10	478	+108.641%
2025-07-17	21.3200	21.3900	21.1300	21.2400	-0.047%	35	468	+118.267%
2025-07-16	21.3100	21.3100	21.1600	21.2500	-18.175%	213	434	+118.165%
2025-07-01	26.1500	26.1500	25.9700	25.9700	-7.973%	4	247	+78.514%
2025-06-23	28.2200	28.2200	28.2200	28.2200	+0.427%	2	247	+64.281%
2025-05-30	28.1000	28.1000	28.1000	28.1000	+5.441%	4	249	+64.982%
2025-05-22	26.5200	26.6500	26.4300	26.6500	-7.143%	42	249	+73.959%
2025-05-15	28.7000	28.7000	28.7000	28.7000	-2.514%	2	213	+61.533%
2025-05-12	29.5500	29.6300	29.4400	29.4400	+0.375%	5	213	+57.473%
2025-05-09	29.3300	29.3300	29.3300	29.3300	-9.335%	4	208	+58.063%
2025-05-06	32.3500	32.3500	32.3500	32.3500	+3.355%	2	208	+43.308%
2025-05-02	31.3000	31.3000	31.3000	31.3000	-5.381%	8	207	+48.115%
2025-04-23	33.0800	33.0800	33.0800	33.0800	-1.869%	1	207	+40.145%
2025-04-22	33.7800	33.7800	33.7100	33.7100	-13.564%	3	207	+37.526%
2025-04-08	39.0000	39.0000	39.0000	39.0000	+6.703%	1	207	+18.872%
2025-03-21	36.5500	36.5500	36.5500	36.5500	-0.273%	22	208	+26.840%
2025-03-17	36.6500	36.6500	36.6500	36.6500	-6.026%	175	197	+26.494%
2025-03-10	39.0000	39.0000	39.0000	39.0000	+22.295%	175	228	+18.872%
2025-02-20	31.8900	31.8900	31.8900	31.8900	-4.806%	2	53	+45.375%
2025-02-18	33.5000	33.5000	33.5000	33.5000	+2.446%	5	55	+38.388%
2025-02-13	32.7000	32.7000	32.7000	32.7000	-1.357%	1	56	+41.774%
2025-02-11	33.1500	33.1500	33.1500	33.1500	+2.950%	3	56	+39.849%
2025-02-04	32.2000	32.2000	32.2000	32.2000	+4.275%	1	53	+43.975%
2025-01-31	30.9000	30.9000	30.8800	30.8800	-2.863%	4	53	+50.130%
2025-01-21	31.7400	31.7900	31.7400	31.7900	-0.780%	6	54	+45.832%
2025-01-17	32.4000	32.4000	32.0000	32.0400	-5.067%	22	54	+44.694%
2025-01-15	34.0000	34.0100	33.7500	33.7500	-5.884%	9	54	+37.363%
2025-01-13	35.8600	35.8600	35.8600	35.8600	+2.020%	1	50	+29.281%
2025-01-10	35.5500	35.8000	35.1500	35.1500	-0.986%	34	49	+31.892%
2025-01-08	35.5000	35.5000	35.5000	35.5000	+4.412%	1	54	+30.592%
2025-01-06	34.0000	34.0000	34.0000	34.0000	-2.017%	1	55	+36.353%
2025-01-03	34.9000	34.9000	34.7000	34.7000	-2.364%	4	55	+33.602%
2025-01-02	35.4500	35.5400	35.2000	35.5400	-2.843%	4	56	+30.445%
2024-12-27	36.5800	36.5800	36.5800	36.5800	+0.827%	2	57	+26.736%
2024-12-26	36.2800	36.2800	36.2800	36.2800	-0.330%	1	56	+27.784%
2024-12-20	36.3500	36.4000	36.3500	36.4000	+0.971%	5	55	+27.363%
2024-12-19	36.0500	36.0500	36.0500	36.0500	+4.797%	1	51	+28.599%
2024-12-18	34.4000	34.4000	34.4000	34.4000	+1.176%	35	50	+34.767%
2024-12-17	33.4000	34.0000	33.4000	34.0000	+0.651%	2	50	+36.353%
2024-12-16	34.1000	34.1000	33.7800	33.7800	-4.522%	2	50	+37.241%
2024-12-11	35.3800	35.3800	35.3800	35.3800	-3.068%	35	50	+31.034%
2024-12-10	35.9000	36.6000	35.9000	36.5000	+0.192%	8	27	+27.014%
2024-12-09	35.9000	36.4300	35.8000	36.4300	+3.201%	5	21	+27.258%
2024-12-06	35.1000	35.3000	35.1000	35.3000	-9.949%	20	16	+31.331%
2024-11-26	39.2000	39.2000	39.2000	39.2000	+5.376%	2	6	+18.265%
2024-11-21	37.3000	37.3000	36.8000	37.2000	0.000%	6	6	+24.624%

.dark-mode .vVKg8Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vVKg8Q{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P80IBIT Jan 15 2027 80.00 Put (IBIT270115P00080000)option OPRA

IBIT20270115P80
IBIT Jan 15 2027 80.00 Put (IBIT270115P00080000)
option OPRA