Dark

IBIT20270115P15
IBIT Jan 15 2027 15.00 Put (IBIT270115P00015000)
option OPRA

EOD

Jun 5, 2025

0.6900-1.429%(-0.0100)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	0.72	0.74	0.68	0.69	-1.429%	83	16,508	0.000%
2025-06-04	0.71	0.71	0.68	0.70	+1.449%	22	16,510	-1.429%
2025-06-03	0.70	0.70	0.69	0.69	-1.429%	17	16,510	0.000%
2025-06-02	0.70	0.70	0.70	0.70	-4.110%	2	16,527	-1.429%
2025-05-30	0.72	0.75	0.72	0.73	-1.351%	16	16,527	-5.479%
2025-05-29	0.72	0.74	0.72	0.74	+5.714%	126	16,522	-6.757%
2025-05-27	0.72	0.72	0.67	0.70	-1.408%	14	16,522	-1.429%
2025-05-22	0.71	0.71	0.69	0.71	-4.054%	25	16,520	-2.817%
2025-05-21	0.70	0.74	0.70	0.74	+1.370%	16	16,520	-6.757%
2025-05-19	0.77	0.77	0.73	0.73	-1.351%	55	16,512	-5.479%
2025-05-16	0.71	0.74	0.71	0.74	0.000%	4	16,458	-6.757%
2025-05-15	0.72	0.76	0.72	0.74	+1.370%	7	16,459	-6.757%
2025-05-14	0.73	0.73	0.73	0.73	+1.389%	1	16,458	-5.479%
2025-05-13	0.73	0.73	0.72	0.72	-1.370%	2	16,459	-4.167%
2025-05-12	0.73	0.73	0.73	0.73	-1.351%	1	16,459	-5.479%
2025-05-09	0.76	0.76	0.74	0.74	-5.128%	6	16,459	-6.757%
2025-05-08	0.75	0.79	0.75	0.78	+2.632%	7	16,459	-11.538%
2025-05-07	0.81	0.84	0.76	0.76	-6.173%	4	16,463	-9.211%
2025-05-06	0.81	0.88	0.80	0.81	-5.814%	12	16,465	-14.815%
2025-05-05	0.85	0.88	0.80	0.86	+7.500%	24	16,440	-19.767%
2025-05-02	0.84	0.84	0.80	0.80	0.000%	6	16,440	-13.750%
2025-05-01	0.83	0.83	0.80	0.80	-6.977%	131	16,438	-13.750%
2025-04-30	0.88	0.88	0.85	0.86	+3.614%	3	16,462	-19.767%
2025-04-29	0.89	0.90	0.83	0.83	-2.353%	10	16,461	-16.867%
2025-04-28	0.85	0.88	0.82	0.85	-4.494%	8	16,457	-18.824%
2025-04-25	0.79	0.89	0.79	0.89	+9.877%	76	16,452	-22.472%
2025-04-24	0.81	0.81	0.81	0.81	-4.706%	1	16,449	-14.815%
2025-04-23	0.85	0.86	0.80	0.85	+3.659%	20	16,448	-18.824%
2025-04-22	0.86	0.88	0.82	0.82	-4.651%	6	16,440	-15.854%
2025-04-21	0.85	0.89	0.83	0.86	0.000%	11	16,438	-19.767%
2025-04-17	0.95	0.95	0.86	0.86	+1.176%	99	16,422	-19.767%
2025-04-15	0.90	0.90	0.85	0.85	-8.602%	345	16,422	-18.824%
2025-04-14	0.97	0.97	0.87	0.93	-2.105%	55	16,474	-25.806%
2025-04-11	0.97	0.97	0.95	0.95	-2.062%	4	16,463	-27.368%
2025-04-10	0.91	1.02	0.86	0.97	+7.778%	16	16,461	-28.866%
2025-04-09	1.02	1.02	0.90	0.90	-7.216%	108	16,457	-23.333%
2025-04-08	0.99	1.01	0.94	0.97	+1.042%	20	16,454	-28.866%
2025-04-07	1.05	1.13	0.96	0.96	+3.226%	218	16,445	-28.125%
2025-04-04	0.98	0.98	0.89	0.93	+4.494%	50	16,445	-25.806%
2025-04-03	0.91	0.93	0.83	0.89	+9.877%	109	16,441	-22.472%
2025-04-02	0.88	0.88	0.81	0.81	-4.706%	20	16,440	-14.815%
2025-04-01	0.88	0.88	0.84	0.85	0.000%	4	16,432	-18.824%
2025-03-31	0.93	0.93	0.85	0.85	-5.556%	93	16,431	-18.824%
2025-03-28	0.82	0.90	0.82	0.90	+11.111%	10	16,512	-23.333%
2025-03-27	0.79	0.86	0.79	0.81	+3.846%	13	16,514	-14.815%
2025-03-26	0.80	0.83	0.76	0.78	0.000%	18	16,513	-11.538%
2025-03-25	0.79	0.80	0.73	0.78	-2.500%	16	16,511	-11.538%
2025-03-24	0.80	0.81	0.77	0.80	-1.235%	15	16,502	-13.750%
2025-03-21	0.81	0.81	0.81	0.81	-2.410%	8	16,501	-14.815%
2025-03-19	0.86	0.86	0.81	0.83	-2.353%	277	16,501	-16.867%
2025-03-18	0.87	0.90	0.84	0.85	+2.410%	27	16,320	-18.824%
2025-03-17	0.88	0.89	0.83	0.83	+1.220%	25	16,320	-16.867%
2025-03-14	0.90	0.90	0.81	0.82	-10.870%	190	16,317	-15.854%
2025-03-13	0.89	0.96	0.81	0.92	+6.977%	53	16,272	-25.000%
2025-03-12	0.89	0.93	0.81	0.86	-10.417%	99	16,272	-19.767%
2025-03-11	0.95	0.97	0.91	0.96	+1.053%	16	16,236	-28.125%
2025-03-10	0.86	0.97	0.86	0.95	+14.458%	335	16,224	-27.368%
2025-03-07	0.86	0.86	0.83	0.83	-3.488%	196	15,950	-16.867%
2025-03-06	0.84	0.86	0.82	0.86	+1.176%	38	15,906	-19.767%
2025-03-05	0.85	0.86	0.81	0.85	0.000%	196	15,906	-18.824%
2025-03-04	0.89	0.89	0.85	0.85	-7.609%	203	15,878	-18.824%
2025-03-03	0.83	0.92	0.83	0.92	+5.747%	335	15,789	-25.000%
2025-02-28	0.92	0.95	0.85	0.87	+7.407%	388	15,504	-20.690%
2025-02-27	0.81	0.81	0.81	0.81	-10.000%	5	15,405	-14.815%
2025-02-26	0.83	0.90	0.80	0.90	+13.924%	184	15,405	-23.333%
2025-02-25	0.86	0.87	0.79	0.79	+5.333%	96	15,320	-12.658%
2025-02-24	0.72	0.75	0.72	0.75	-2.597%	27	15,274	-8.000%
2025-02-21	0.72	0.77	0.70	0.77	+5.479%	68	15,295	-10.390%
2025-02-20	0.73	0.73	0.73	0.73	-5.195%	4	15,283	-5.479%
2025-02-19	0.73	0.77	0.72	0.77	+1.316%	68	15,281	-10.390%
2025-02-18	0.77	0.78	0.73	0.76	+7.042%	37	15,306	-9.211%
2025-02-14	0.73	0.73	0.68	0.71	0.000%	14	15,296	-2.817%
2025-02-13	0.72	0.72	0.71	0.71	-4.054%	6	15,295	-2.817%
2025-02-12	0.74	0.75	0.73	0.74	-3.896%	26	15,295	-6.757%
2025-02-11	0.75	0.77	0.72	0.77	+2.667%	389	15,286	-10.390%
2025-02-10	0.75	0.75	0.75	0.75	-2.597%	1	14,912	-8.000%
2025-02-07	0.75	0.77	0.75	0.77	-2.532%	10	14,911	-10.390%
2025-02-05	0.80	0.80	0.79	0.79	0.000%	6	14,909	-12.658%
2025-02-04	0.78	0.79	0.78	0.79	+3.947%	2	14,908	-12.658%
2025-02-03	0.83	0.83	0.76	0.76	-7.317%	3	14,908	-9.211%
2025-01-31	0.79	0.82	0.79	0.82	0.000%	94	14,908	-15.854%
2025-01-30	0.69	0.82	0.69	0.82	+2.500%	14	14,861	-15.854%
2025-01-29	0.81	0.81	0.80	0.80	-5.882%	3	14,850	-13.750%
2025-01-27	0.80	0.87	0.80	0.85	+1.190%	57	14,849	-18.824%
2025-01-24	0.87	0.92	0.77	0.84	-3.448%	212	14,801	-17.857%
2025-01-23	0.83	0.87	0.83	0.87	-1.136%	9	14,705	-20.690%
2025-01-22	0.75	0.88	0.75	0.88	+3.529%	5	14,703	-21.591%
2025-01-21	0.85	0.87	0.85	0.85	+2.410%	108	14,702	-18.824%
2025-01-17	0.92	0.92	0.83	0.83	-7.778%	2,040	14,249	-16.867%
2025-01-16	0.95	0.95	0.90	0.90	-7.216%	16	14,249	-23.333%
2025-01-15	0.97	0.98	0.95	0.97	-1.020%	28	14,239	-28.866%
2025-01-14	1.06	1.06	0.96	0.98	-16.239%	7	14,257	-29.592%
2025-01-13	1.10	1.17	1.06	1.17	+8.333%	68	14,256	-41.026%
2025-01-10	1.10	1.10	1.08	1.08	-2.703%	4	14,222	-36.111%
2025-01-08	1.01	1.14	1.01	1.11	+5.714%	103	14,169	-37.838%
2025-01-07	1.10	1.15	1.03	1.05	0.000%	223	14,169	-34.286%
2025-01-06	1.10	1.12	1.01	1.05	-6.250%	93	14,004	-34.286%
2025-01-03	1.10	1.15	1.10	1.12	+1.818%	100	14,004	-38.393%
2025-01-02	1.12	1.18	1.06	1.10	-8.333%	130	14,027	-37.273%
2024-12-31	1.34	1.34	1.15	1.20	-0.826%	41	13,945	-42.500%
2024-12-30	1.25	1.25	1.20	1.21	-3.968%	35	13,945	-42.975%
2024-12-27	1.15	1.27	1.15	1.26	0.000%	1,244	13,922	-45.238%
2024-12-26	1.35	1.35	1.25	1.26	-6.667%	26	13,700	-45.238%
2024-12-24	1.50	1.50	1.34	1.35	-6.897%	55	13,640	-48.889%
2024-12-23	1.45	1.46	1.40	1.45	+9.023%	509	13,640	-52.414%
2024-12-20	1.35	1.35	1.25	1.33	+6.400%	249	13,173	-48.120%
2024-12-18	1.30	1.45	1.21	1.25	-9.420%	2,512	12,967	-44.800%
2024-12-17	1.35	1.65	1.20	1.38	-1.429%	249	14,591	-50.000%
2024-12-16	1.25	1.41	1.25	1.40	-0.709%	351	14,401	-50.714%
2024-12-13	1.47	1.50	1.34	1.41	-8.442%	142	14,243	-51.064%
2024-12-12	1.58	1.58	1.50	1.54	-0.645%	68	14,232	-55.195%
2024-12-11	1.65	1.65	1.55	1.55	-8.824%	39	14,180	-55.484%
2024-12-10	1.65	1.70	1.60	1.70	+6.250%	18	14,151	-59.412%
2024-12-09	1.60	1.76	1.51	1.60	+3.226%	2,505	14,142	-56.875%
2024-12-06	1.45	1.66	1.45	1.55	+1.307%	746	11,682	-55.484%
2024-12-05	1.45	1.65	1.37	1.53	-1.923%	127	11,405	-54.902%
2024-12-04	1.30	1.65	1.30	1.56	+9.859%	10,041	11,335	-55.769%
2024-12-03	1.50	1.57	1.35	1.42	-8.387%	220	1,317	-51.408%
2024-11-29	1.62	1.71	1.55	1.55	-11.429%	66	1,197	-55.484%
2024-11-27	1.65	1.90	1.65	1.75	-2.778%	340	849	-60.571%
2024-11-26	1.86	2.03	1.65	1.80	-10.000%	611	849	-61.667%
2024-11-25	1.90	2.06	1.35	2.00	+31.579%	368	332	-65.500%
2024-11-22	1.25	1.52	1.25	1.52	0.000%	4	2	-54.605%

.dark-mode .Lf2G1r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lf2G1r{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P15IBIT Jan 15 2027 15.00 Put (IBIT270115P00015000)option OPRA

IBIT20270115P15
IBIT Jan 15 2027 15.00 Put (IBIT270115P00015000)
option OPRA