Dark

IBIT20270115P90
IBIT Jan 15 2027 90.00 Put (IBIT270115P00090000)
option OPRA

EOD

Aug 19, 2026

52.95-0.563%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	52.9500	52.9500	52.9500	52.9500	-0.563%	1	2	0.000%
2026-07-30	53.2500	53.2500	53.2500	53.2500	-1.316%	1	2	-0.563%
2026-07-29	53.9100	53.9600	53.9100	53.9600	+0.167%	2	2	-1.872%
2026-07-10	53.8700	53.8700	53.8700	53.8700	-1.697%	2	2	-1.708%
2026-07-09	54.8000	54.8000	54.8000	54.8000	+4.620%	1	2	-3.376%
2026-06-15	52.3800	52.3800	52.3800	52.3800	+12.500%	2	2	+1.088%
2026-05-18	46.5600	46.5600	46.5600	46.5600	-1.502%	1	5	+13.724%
2026-04-29	47.2500	47.2700	47.2500	47.2700	+1.831%	4	5	+12.016%
2026-04-27	46.4200	46.4200	46.4200	46.4200	-6.165%	2	5	+14.067%
2026-04-13	49.4700	49.4700	49.4700	49.4700	-4.993%	5	5	+7.035%
2026-02-25	52.0700	52.0700	52.0700	52.0700	-3.035%	21	5	+1.690%
2026-02-23	53.7000	53.7000	53.7000	53.7000	+5.729%	1	5	-1.397%
2026-02-13	51.0000	51.0000	50.7900	50.7900	-0.548%	43	7	+4.253%
2026-02-06	51.0700	51.0700	51.0700	51.0700	-1.314%	1	39	+3.681%
2026-02-05	51.2500	51.7500	51.2500	51.7500	+6.921%	26	291	+2.319%
2026-02-04	47.6100	48.7500	47.6100	48.4000	+1.531%	251	592	+9.401%
2026-02-03	47.6000	47.6700	47.6000	47.6700	+10.732%	20	820	+11.076%
2026-01-30	42.8000	43.0500	42.8000	43.0500	+9.153%	74	912	+22.997%
2026-01-28	39.4700	39.4700	39.4200	39.4400	-2.617%	33	857	+34.255%
2026-01-27	40.4500	40.5000	40.4500	40.5000	+1.124%	4	866	+30.741%
2026-01-26	40.0500	40.0500	40.0500	40.0500	+2.168%	2	866	+32.210%
2026-01-23	40.0000	40.0000	39.2000	39.2000	+0.128%	101	866	+35.077%
2026-01-21	39.2000	40.4600	39.1500	39.1500	-0.635%	20	813	+35.249%
2026-01-20	38.6000	39.4500	38.6000	39.4000	+7.591%	39	814	+34.391%
2026-01-16	36.5300	36.6200	36.5300	36.6200	+2.405%	4	779	+44.593%
2026-01-14	36.2300	36.2300	35.7500	35.7600	-4.231%	6	779	+48.070%
2026-01-05	37.8000	37.8000	37.3000	37.3400	-5.373%	54	725	+41.805%
2026-01-02	39.4400	39.4600	39.4100	39.4600	-3.142%	57	725	+34.187%
2025-12-23	40.7400	40.7400	40.7400	40.7400	+2.568%	5	701	+29.971%
2025-12-12	39.6300	39.7200	39.6300	39.7200	+0.050%	2	706	+33.308%
2025-12-11	39.7000	39.7000	39.7000	39.7000	-0.376%	6	705	+33.375%
2025-12-08	39.8500	39.8500	39.8500	39.8500	+1.529%	7	705	+32.873%
2025-12-02	39.2300	39.2500	39.1500	39.2500	-7.429%	7	705	+34.904%
2025-12-01	42.3000	42.4000	42.3000	42.4000	+8.913%	2	699	+24.882%
2025-11-28	38.9300	38.9300	38.9300	38.9300	-2.675%	1	697	+36.013%
2025-11-26	40.0000	40.0000	40.0000	40.0000	-7.940%	4	698	+32.375%
2025-11-21	43.4500	43.4500	43.4500	43.4500	+5.950%	1	698	+21.864%
2025-11-20	41.0100	41.0100	41.0100	41.0100	+4.219%	1	698	+29.115%
2025-11-19	39.3500	39.3500	39.3500	39.3500	+0.897%	10	697	+34.562%
2025-11-17	39.0000	39.0000	39.0000	39.0000	+16.942%	1	687	+35.769%
2025-11-10	33.3500	33.3500	33.3500	33.3500	-3.473%	10	686	+58.771%
2025-11-06	34.5500	34.5500	34.5500	34.5500	-2.840%	3	676	+53.256%
2025-11-04	34.3500	35.5600	34.3500	35.5600	+9.516%	11	673	+48.903%
2025-10-30	32.4700	32.4700	32.4700	32.4700	+2.203%	10	673	+63.074%
2025-10-29	31.5200	31.7700	31.5200	31.7700	+4.198%	2	668	+66.667%
2025-10-28	30.2500	30.4900	30.2100	30.4900	-0.196%	6	668	+73.663%
2025-10-27	30.3500	30.5500	30.3500	30.5500	-5.855%	2	665	+73.322%
2025-10-24	32.4500	32.4500	32.4500	32.4500	-1.547%	2	665	+63.174%
2025-10-23	32.7400	32.9600	32.7400	32.9600	-1.612%	2	663	+60.649%
2025-10-22	33.2400	33.5000	33.2400	33.5000	+3.651%	2	663	+58.060%
2025-10-20	32.3000	32.3200	32.3000	32.3200	+0.373%	30	663	+63.830%
2025-10-15	32.2000	32.2000	32.2000	32.2000	+14.591%	10	633	+64.441%
2025-10-07	28.1000	28.1000	28.1000	28.1000	+4.267%	5	618	+88.434%
2025-10-03	26.9500	26.9500	26.9500	26.9500	-1.750%	20	618	+96.475%
2025-10-02	28.0500	28.2800	27.4300	27.4300	-4.258%	81	618	+93.037%
2025-10-01	28.7300	28.7600	28.4700	28.6500	-5.227%	8	643	+84.817%
2025-09-30	30.2300	30.2300	30.2300	30.2300	+2.301%	2	639	+75.157%
2025-09-29	29.5500	29.5500	29.5500	29.5500	-1.500%	1	639	+79.188%
2025-09-22	30.0000	30.0000	30.0000	30.0000	+7.411%	10	638	+76.500%
2025-09-18	28.0500	28.0500	27.9300	27.9300	-2.683%	35	628	+89.581%
2025-09-16	29.0000	29.0200	28.7000	28.7000	-0.347%	24	626	+84.495%
2025-09-15	29.0500	29.0500	28.8000	28.8000	-0.069%	5	610	+83.854%
2025-09-12	28.8200	28.8200	28.8200	28.8200	-2.139%	5	605	+83.727%
2025-09-10	29.4500	29.4500	29.4500	29.4500	-2.159%	18	605	+79.796%
2025-09-08	30.1000	30.1000	30.1000	30.1000	+2.451%	1	587	+75.914%
2025-08-18	29.3800	29.3800	29.3800	29.3800	+2.085%	1	588	+80.225%
2025-08-15	28.7900	28.7900	28.7800	28.7800	-0.690%	2	589	+83.982%
2025-08-14	28.9800	28.9800	28.9800	28.9800	+6.349%	1	589	+82.712%
2025-08-13	27.8400	27.8400	27.2500	27.2500	-1.908%	51	588	+94.312%
2025-08-11	27.9300	28.0000	27.7800	27.7800	-5.671%	151	583	+90.605%
2025-08-06	29.4000	29.4500	29.4000	29.4500	+2.151%	2	506	+79.796%
2025-07-31	28.9900	28.9900	28.8300	28.8300	-0.757%	2	506	+83.663%
2025-07-29	29.0100	29.0500	29.0100	29.0500	+2.109%	2	506	+82.272%
2025-07-24	28.4500	28.4500	28.4500	28.4500	-1.386%	7	506	+86.116%
2025-07-22	28.8500	28.8500	28.8500	28.8500	+1.442%	2	512	+83.536%
2025-07-17	28.5500	28.6100	28.3200	28.4400	+0.424%	35	512	+86.181%
2025-07-16	28.4900	28.4900	28.3200	28.3200	-11.693%	200	477	+86.970%
2025-07-08	32.0700	32.0700	32.0700	32.0700	-8.685%	1	470	+65.108%
2025-06-13	35.1200	35.1200	35.1200	35.1200	+1.797%	36	470	+50.769%
2025-06-09	34.5000	34.5000	34.5000	34.5000	-4.167%	1	488	+53.478%
2025-06-05	36.0000	36.0000	36.0000	36.0000	+0.840%	1	489	+47.083%
2025-06-04	35.3000	35.7000	35.0500	35.7000	+1.854%	411	489	+48.319%
2025-06-03	35.1000	35.2400	35.0500	35.0500	-1.545%	224	576	+51.070%
2025-06-02	35.7000	35.7000	35.6000	35.6000	+1.656%	100	352	+48.736%
2025-05-29	34.8500	35.0200	34.8500	35.0200	-0.511%	16	252	+51.199%
2025-05-28	35.2000	35.2000	35.2000	35.2000	+2.624%	1	246	+50.426%
2025-05-27	34.4000	34.4000	34.3000	34.3000	-1.010%	31	245	+54.373%
2025-05-23	34.6500	34.6500	34.6500	34.6500	+1.613%	2	222	+52.814%
2025-05-22	34.0500	34.1000	34.0500	34.1000	-1.729%	2	222	+55.279%
2025-05-21	35.0000	35.1500	34.7000	34.7000	-4.513%	25	221	+52.594%
2025-05-19	36.7100	36.7100	36.3400	36.3400	-1.116%	3	199	+45.707%
2025-05-14	36.7500	36.7500	36.7500	36.7500	+0.685%	1	198	+44.082%
2025-05-13	36.5000	36.5000	36.5000	36.5000	-9.765%	1	197	+45.068%
2025-05-06	40.5000	40.5000	40.4500	40.4500	-11.681%	40	198	+30.902%
2025-04-03	45.8200	45.8200	45.8000	45.8000	+2.118%	115	197	+15.611%
2025-03-28	44.8500	44.8500	44.8500	44.8500	-0.554%	4	121	+18.060%
2025-03-21	45.1000	45.1000	45.1000	45.1000	+0.557%	2	119	+17.406%
2025-03-20	44.8500	44.8500	44.8500	44.8500	+2.117%	1	118	+18.060%
2025-03-04	43.9200	43.9200	43.9200	43.9200	-0.182%	50	117	+20.560%
2025-02-25	44.0000	44.0000	44.0000	44.0000	+6.770%	2	75	+20.341%
2025-02-03	41.2100	41.2100	41.2100	41.2100	+7.654%	2	75	+28.488%
2025-01-30	38.2800	38.2800	38.2800	38.2800	-3.211%	10	64	+38.323%
2025-01-23	39.0000	39.5500	39.0000	39.5500	-4.584%	2	64	+33.881%
2025-01-15	41.4500	41.4500	41.4500	41.4500	-2.859%	10	62	+27.744%
2025-01-03	42.6700	42.6700	42.6700	42.6700	-0.952%	2	62	+24.092%
2025-01-02	43.0600	43.0800	43.0600	43.0800	-3.451%	2	62	+22.911%
2024-12-27	44.6200	44.6200	44.6200	44.6200	-0.179%	2	62	+18.669%
2024-12-23	44.7000	44.7000	44.7000	44.7000	+4.439%	1	61	+18.456%
2024-12-12	42.8000	42.8000	42.8000	42.8000	-1.040%	10	60	+23.715%
2024-12-11	43.2700	43.3100	43.2500	43.2500	-0.208%	10	50	+22.428%
2024-12-06	43.3400	43.3400	43.3400	43.3400	-3.453%	50	50	+22.174%
2024-11-27	44.8900	44.8900	44.8900	44.8900	-5.295%	25	10	+17.955%
2024-11-26	47.4300	47.4500	47.4000	47.4000	+7.240%	12	10	+11.709%
2024-11-21	44.2000	44.2000	44.2000	44.2000	0.000%	2	2	+19.796%

.dark-mode .lgBBMf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lgBBMf{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P90IBIT Jan 15 2027 90.00 Put (IBIT270115P00090000)option OPRA

IBIT20270115P90
IBIT Jan 15 2027 90.00 Put (IBIT270115P00090000)
option OPRA