Dark

IBIT20270319P35
IBIT Mar 19 2027 35.00 Put (IBIT270319P00035000)
option OPRA

EOD

Aug 20, 2026

2.40-20.792%(-0.63)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4500	2.5000	2.3800	2.4000	-20.792%	100	15,189	0.000%
2026-08-19	3.4000	3.4100	2.5800	3.0300	-13.429%	660	15,251	-20.792%
2026-08-18	3.5400	3.5600	3.4800	3.5000	-3.047%	270	14,764	-31.429%
2026-08-17	3.6500	3.6600	3.5000	3.6100	-6.718%	574	14,765	-33.518%
2026-08-14	3.8600	3.8700	3.8200	3.8700	+1.309%	79	14,695	-37.984%
2026-08-13	3.6500	3.8200	3.6500	3.8200	+1.058%	353	14,699	-37.173%
2026-08-12	3.8500	3.8500	3.7800	3.7800	0.000%	2	14,594	-36.508%
2026-08-11	3.7500	3.8200	3.6700	3.7800	+2.162%	61	14,637	-36.508%
2026-08-10	3.5500	3.7500	3.5500	3.7000	+5.714%	159	14,607	-35.135%
2026-08-07	3.5100	3.6400	3.5000	3.5000	-0.568%	293	14,600	-31.429%
2026-08-06	3.5700	3.5700	3.5000	3.5200	+0.571%	172	14,586	-31.818%
2026-08-05	3.7000	3.8000	3.5000	3.5000	-3.846%	144	14,655	-31.429%
2026-08-04	3.7000	3.7000	3.6400	3.6400	-2.933%	126	14,663	-34.066%
2026-08-03	3.8500	3.8500	3.7500	3.7500	-6.250%	170	14,618	-36.000%
2026-07-31	4.0000	4.1700	3.9100	4.0000	+8.108%	348	14,589	-40.000%
2026-07-30	3.7000	3.7000	3.7000	3.7000	-7.500%	50	14,351	-35.135%
2026-07-29	3.9000	4.0000	3.8000	4.0000	+2.564%	212	14,372	-40.000%
2026-07-28	4.1500	4.2000	3.9000	3.9000	+5.691%	137	14,422	-38.462%
2026-07-27	3.6000	3.7500	3.6000	3.6900	-5.141%	345	14,412	-34.959%
2026-07-24	3.9500	3.9500	3.8900	3.8900	+1.039%	86	14,385	-38.303%
2026-07-23	3.9000	3.9500	3.8000	3.8500	+2.667%	330	14,348	-37.662%
2026-07-22	3.7500	3.7500	3.7500	3.7500	+4.167%	14	14,355	-36.000%
2026-07-21	3.5800	3.6000	3.5800	3.6000	-5.759%	3	14,355	-33.333%
2026-07-20	3.9400	3.9400	3.8100	3.8200	-6.829%	3	14,354	-37.173%
2026-07-17	4.1400	4.1500	4.0800	4.1000	-0.966%	8	14,354	-41.463%
2026-07-14	4.1400	4.1400	4.1400	4.1400	-6.966%	2,500	14,423	-42.029%
2026-07-13	4.5700	4.6000	4.4500	4.4500	+7.229%	641	11,923	-46.067%
2026-07-10	4.1500	4.1500	4.1500	4.1500	-5.682%	1	12,069	-42.169%
2026-07-09	4.4700	4.5700	4.3500	4.4000	-9.278%	339	12,069	-45.455%
2026-07-08	4.9000	4.9000	4.8500	4.8500	+10.227%	134	12,055	-50.515%
2026-07-07	4.5000	4.6000	4.3400	4.4000	0.000%	324	11,993	-45.455%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-8.333%	1	11,889	-45.455%
2026-07-02	4.8500	4.9700	4.8000	4.8000	-7.692%	15	11,889	-50.000%
2026-07-01	5.2000	5.2000	5.2000	5.2000	-6.643%	2	11,889	-53.846%
2026-06-30	5.6300	5.6900	5.5700	5.5700	+7.115%	6	11,889	-56.912%
2026-06-29	5.5700	5.5700	5.2000	5.2000	-4.412%	5	11,889	-53.846%
2026-06-26	5.3800	5.4400	5.3400	5.4400	+1.682%	77	11,887	-55.882%
2026-06-25	5.3500	5.4100	5.3500	5.3500	+4.086%	31	11,875	-55.140%
2026-06-24	5.1400	5.1400	5.1400	5.1400	+7.757%	1	11,878	-53.307%
2026-06-23	4.7700	4.7700	4.7700	4.7700	+10.673%	1	11,878	-49.686%
2026-06-22	4.3100	4.3100	4.3100	4.3100	-10.208%	1	11,878	-44.316%
2026-06-18	4.8100	4.8100	4.8000	4.8000	+16.788%	13	11,875	-50.000%
2026-06-16	4.1100	4.1100	4.1100	4.1100	+0.735%	1	11,875	-41.606%
2026-06-15	4.0000	4.1500	4.0000	4.0800	-13.742%	9	11,875	-41.176%
2026-06-12	4.8000	4.8000	4.7300	4.7300	-7.977%	8	11,870	-49.260%
2026-06-11	5.2500	5.2500	5.1200	5.1400	-4.815%	33	11,868	-53.307%
2026-06-10	5.3500	5.4200	5.3500	5.4000	+0.186%	70	11,842	-55.556%
2026-06-09	5.2900	5.3900	5.2900	5.3900	+6.522%	10,005	11,886	-55.473%
2026-06-08	5.0000	5.0600	4.9900	5.0600	-12.608%	11	1,881	-52.569%
2026-06-05	5.5300	5.8500	5.5300	5.7900	+11.346%	283	1,886	-58.549%
2026-06-04	4.9400	5.2000	4.9200	5.2000	+12.798%	8	2,031	-53.846%
2026-06-03	4.4400	4.6200	4.4400	4.6100	+3.596%	86	2,026	-47.939%
2026-06-02	4.2500	4.4500	4.2500	4.4500	+21.918%	27	2,019	-46.067%
2026-06-01	3.6500	3.6500	3.6500	3.6500	+11.280%	1	2,001	-34.247%
2026-05-29	3.4500	3.4500	3.2800	3.2800	-5.476%	1,511	2,000	-26.829%
2026-05-28	3.4000	3.4700	3.4000	3.4700	+11.935%	15	494	-30.836%
2026-05-26	3.1000	3.1000	3.1000	3.1000	-1.587%	230	486	-22.581%
2026-05-22	3.0500	3.1500	3.0500	3.1500	-3.963%	4	288	-23.810%
2026-05-19	3.2800	3.2800	3.2800	3.2800	-0.606%	1	287	-26.829%
2026-05-18	3.2800	3.3000	3.2800	3.3000	+6.796%	7	286	-27.273%
2026-05-15	3.0900	3.0900	3.0900	3.0900	+0.980%	24	286	-22.330%
2026-05-13	3.0600	3.0600	3.0600	3.0600	+1.661%	211	263	-21.569%
2026-05-12	3.0100	3.0100	3.0100	3.0100	-3.215%	1	56	-20.266%
2026-05-07	3.1100	3.1100	3.1100	3.1100	+0.647%	1	56	-22.830%
2026-05-05	3.0900	3.0900	3.0900	3.0900	-0.643%	1	55	-22.330%
2026-05-04	3.2200	3.2200	3.1100	3.1100	-4.893%	26	56	-22.830%
2026-05-01	3.3000	3.3000	3.2700	3.2700	-7.887%	4	28	-26.606%
2026-04-30	3.4500	3.5500	3.4500	3.5500	+2.305%	9	28	-32.394%
2026-04-22	3.4700	3.4700	3.4700	3.4700	-8.684%	1	27	-30.836%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+1.064%	3	23	-36.842%
2026-04-20	3.7600	3.7600	3.7600	3.7600	-9.832%	4	23	-36.170%
2026-04-16	4.0700	4.1700	4.0700	4.1700	+2.963%	4	22	-42.446%
2026-04-15	4.0500	4.0500	4.0500	4.0500	-2.878%	3	18	-40.741%
2026-04-14	4.1000	4.1700	4.1000	4.1700	-9.348%	11	15	-42.446%
2026-04-13	4.5500	4.6000	4.5500	4.6000	-13.043%	5	9	-47.826%
2026-04-06	5.2400	5.3100	5.2300	5.2900	-9.727%	14	5	-54.631%
2026-04-02	5.8600	5.8600	5.8600	5.8600	-7.132%	1	2	-59.044%
2026-03-27	6.3100	6.3100	6.3100	6.3100	0.000%	2	0	-61.965%

.dark-mode .GPZlPH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPZlPH{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270319P35IBIT Mar 19 2027 35.00 Put (IBIT270319P00035000)option OPRA

IBIT20270319P35
IBIT Mar 19 2027 35.00 Put (IBIT270319P00035000)
option OPRA