Dark

IBIT20270319P25
IBIT Mar 19 2027 25.00 Put (IBIT270319P00025000)
option OPRA

EOD

Aug 20, 2026

0.6300-18.182%(-0.1400)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6500	0.6800	0.6300	0.6300	-18.182%	28	21,248	0.000%
2026-08-19	0.7700	0.7700	0.7700	0.7700	-15.385%	10	21,259	-18.182%
2026-08-18	0.8700	0.9100	0.8700	0.9100	+2.247%	111	21,259	-30.769%
2026-08-17	0.8900	0.8900	0.8900	0.8900	-10.101%	1	21,269	-29.213%
2026-08-14	0.9900	0.9900	0.9900	0.9900	+5.319%	1	21,269	-36.364%
2026-08-13	0.9400	0.9400	0.9400	0.9400	-2.083%	1	21,269	-32.979%
2026-08-12	0.9600	0.9600	0.9600	0.9600	-3.030%	91	21,359	-34.375%
2026-08-11	0.9900	0.9900	0.9900	0.9900	+11.236%	5	21,359	-36.364%
2026-08-10	0.8900	0.8900	0.8900	0.8900	-6.316%	1	21,354	-29.213%
2026-08-07	0.9500	0.9500	0.9500	0.9500	+5.556%	1	21,355	-33.684%
2026-08-06	0.9200	0.9200	0.8900	0.9000	+1.124%	11	21,354	-30.000%
2026-08-05	0.8900	0.8900	0.8900	0.8900	-9.184%	1	21,344	-29.213%
2026-08-04	0.9800	0.9800	0.9800	0.9800	-1.010%	1	21,344	-35.714%
2026-08-03	0.9900	0.9900	0.9500	0.9900	-2.941%	205	21,344	-36.364%
2026-07-31	1.0400	1.0500	1.0200	1.0200	0.000%	800	21,146	-38.235%
2026-07-30	1.0200	1.0200	1.0200	1.0200	-3.774%	1	20,346	-38.235%
2026-07-29	1.0600	1.0600	1.0600	1.0600	-3.636%	30	20,347	-40.566%
2026-07-28	1.1000	1.1000	1.1000	1.1000	+10.000%	1	20,317	-42.727%
2026-07-27	1.0000	1.0000	1.0000	1.0000	-9.910%	1	20,316	-37.000%
2026-07-24	1.0900	1.1100	1.0900	1.1100	0.000%	81	20,317	-43.243%
2026-07-23	1.1100	1.1100	1.1100	1.1100	+11.000%	1	20,316	-43.243%
2026-07-22	1.0500	1.0500	1.0000	1.0000	-1.961%	4	20,316	-37.000%
2026-07-21	1.0200	1.0400	1.0100	1.0200	-2.857%	6	20,314	-38.235%
2026-07-20	1.1300	1.1300	1.0500	1.0500	-7.895%	41	20,311	-40.000%
2026-07-17	1.2300	1.2300	1.1400	1.1400	-1.724%	123	20,311	-44.737%
2026-07-16	1.1400	1.1600	1.1400	1.1600	+2.655%	6	20,308	-45.690%
2026-07-15	1.1300	1.1300	1.1300	1.1300	-2.586%	1	20,312	-44.248%
2026-07-14	1.1600	1.1600	1.1500	1.1600	-14.074%	16	20,314	-45.690%
2026-07-13	1.2900	1.3500	1.2900	1.3500	+8.000%	7	20,328	-53.333%
2026-07-10	1.2500	1.2500	1.2500	1.2500	-5.303%	1	20,328	-49.600%
2026-07-09	1.3200	1.3200	1.3200	1.3200	-8.333%	8	20,328	-52.273%
2026-07-08	1.4400	1.4500	1.4400	1.4400	+12.500%	27	20,335	-56.250%
2026-07-07	1.2900	1.2900	1.2800	1.2800	-1.538%	2	20,308	-50.781%
2026-07-06	1.4700	1.4700	1.3000	1.3000	-10.959%	335	20,308	-51.538%
2026-07-02	1.4800	1.5100	1.4500	1.4600	-6.410%	12	20,304	-56.849%
2026-07-01	1.5500	1.5600	1.5500	1.5600	-9.827%	9	20,304	-59.615%
2026-06-30	1.7300	1.7300	1.7300	1.7300	0.000%	75	20,295	-63.584%
2026-06-29	1.7500	1.7500	1.7300	1.7300	-6.989%	176	20,295	-63.584%
2026-06-25	1.9000	1.9900	1.8500	1.8600	+20.000%	21	20,294	-66.129%
2026-06-23	1.5400	1.5500	1.5400	1.5500	-3.125%	5	20,284	-59.355%
2026-06-18	1.5700	1.6000	1.5700	1.6000	+18.519%	810	20,268	-60.625%
2026-06-17	1.3600	1.3600	1.3500	1.3500	+3.846%	3	20,268	-53.333%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-0.763%	1	20,268	-51.538%
2026-06-15	1.3100	1.3100	1.3100	1.3100	-13.245%	1	20,268	-51.908%
2026-06-12	1.5300	1.5300	1.5100	1.5100	-12.717%	9	20,267	-58.278%
2026-06-11	1.7300	1.7300	1.7300	1.7300	-2.809%	1	20,264	-63.584%
2026-06-10	1.7800	1.7800	1.7800	1.7800	+5.325%	1	20,265	-64.607%
2026-06-08	1.7000	1.7000	1.6700	1.6900	-21.028%	6	20,268	-62.722%
2026-06-05	1.9400	2.1400	1.9200	2.1400	+23.699%	135	20,268	-70.561%
2026-06-04	1.7200	1.7900	1.6800	1.7300	+8.805%	23	20,388	-63.584%
2026-06-03	1.5100	1.5900	1.4600	1.5900	+11.189%	18	20,382	-60.377%
2026-06-02	1.5000	1.5000	1.4300	1.4300	+25.439%	102	20,368	-55.944%
2026-05-29	1.2000	1.2000	1.1400	1.1400	-3.390%	8	20,266	-44.737%
2026-05-28	1.1800	1.1800	1.1800	1.1800	+8.257%	1	20,261	-46.610%
2026-05-26	0.9900	1.1000	0.9900	1.0900	-4.386%	333	20,260	-42.202%
2026-05-22	1.1200	1.1400	1.0300	1.1400	-0.870%	1,272	20,288	-44.737%
2026-05-21	1.1400	1.1500	1.1400	1.1500	0.000%	130	21,215	-45.217%
2026-05-20	1.1700	1.1700	1.1500	1.1500	-4.959%	806	21,215	-45.217%
2026-05-19	1.2100	1.2400	1.2100	1.2100	-3.968%	317	21,464	-47.934%
2026-05-18	1.2200	1.2600	1.2200	1.2600	+1.613%	10,499	21,464	-50.000%
2026-05-15	1.2300	1.2400	1.2300	1.2400	+1.639%	9	21,464	-49.194%
2026-05-13	1.2200	1.2200	1.2200	1.2200	-1.613%	1	11,455	-48.361%
2026-05-08	1.2400	1.2400	1.2400	1.2400	+1.639%	2	11,456	-49.194%
2026-05-06	1.2200	1.2200	1.2200	1.2200	-1.613%	1	11,455	-48.361%
2026-05-05	1.2600	1.2600	1.2400	1.2400	-11.429%	7	11,454	-49.194%
2026-04-30	1.4000	1.4000	1.4000	1.4000	-0.709%	60	11,461	-55.000%
2026-04-22	1.4000	1.4100	1.3900	1.4100	-7.237%	244	11,461	-55.319%
2026-04-21	1.5200	1.5200	1.5200	1.5200	+1.333%	40	11,217	-58.553%
2026-04-20	1.5300	1.5300	1.4900	1.5000	+2.740%	490	11,217	-58.000%
2026-04-17	1.4600	1.4600	1.4600	1.4600	-8.176%	846	10,734	-56.849%
2026-04-15	1.6500	1.6600	1.5900	1.5900	-3.049%	106	10,288	-60.377%
2026-04-14	1.6400	1.6400	1.6400	1.6400	-9.890%	3	10,284	-61.585%
2026-04-13	1.8200	1.8200	1.8200	1.8200	0.000%	41	10,284	-65.385%
2026-04-10	1.8400	1.8400	1.8200	1.8200	-4.712%	3	10,285	-65.385%
2026-04-09	1.9300	1.9500	1.9100	1.9100	-1.546%	16	10,284	-67.016%
2026-04-08	1.9900	1.9900	1.9300	1.9400	-12.217%	278	10,275	-67.526%
2026-04-07	2.2100	2.2100	2.2100	2.2100	+0.455%	10,000	10,017	-71.493%
2026-04-06	2.2000	2.2000	2.2000	2.2000	-8.714%	7	22	-71.364%
2026-04-02	2.4500	2.4500	2.4100	2.4100	-1.230%	13	12	-73.859%
2026-03-31	2.4400	2.4400	2.4400	2.4400	-5.426%	1	0	-74.180%
2026-03-27	2.5700	2.5800	2.5700	2.5800	0.000%	11	0	-75.581%

.dark-mode .vz8X31{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vz8X31{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270319P25IBIT Mar 19 2027 25.00 Put (IBIT270319P00025000)option OPRA

IBIT20270319P25
IBIT Mar 19 2027 25.00 Put (IBIT270319P00025000)
option OPRA