Dark

IBIT20270115P20
IBIT Jan 15 2027 20.00 Put (IBIT270115P00020000)
option OPRA

EOD

May 13, 2025

1.23-0.806%(-0.01)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	1.23	1.23	1.23	1.23	-0.806%	16	4,392	0.000%
2025-05-12	1.24	1.24	1.24	1.24	-1.587%	1	4,408	-0.806%
2025-05-09	1.27	1.27	1.26	1.26	-3.817%	26	4,407	-2.381%
2025-05-08	1.27	1.31	1.27	1.31	-4.380%	5	4,402	-6.107%
2025-05-07	1.37	1.37	1.37	1.37	-4.861%	115	4,400	-10.219%
2025-05-06	1.44	1.44	1.44	1.44	0.000%	10	4,400	-14.583%
2025-05-05	1.44	1.44	1.44	1.44	+4.348%	1	4,390	-14.583%
2025-05-02	1.39	1.39	1.37	1.38	-0.719%	10	4,389	-10.870%
2025-05-01	1.39	1.43	1.39	1.39	-4.795%	4	4,384	-11.511%
2025-04-30	1.47	1.48	1.46	1.46	+1.389%	3	4,381	-15.753%
2025-04-29	1.44	1.44	1.44	1.44	-1.370%	1	4,379	-14.583%
2025-04-28	1.45	1.46	1.45	1.46	+0.690%	2	4,378	-15.753%
2025-04-25	1.43	1.52	1.43	1.45	+0.694%	6	4,376	-15.172%
2025-04-23	1.46	1.46	1.42	1.44	-4.636%	62	4,374	-14.583%
2025-04-22	1.51	1.51	1.51	1.51	-3.205%	2	4,369	-18.543%
2025-04-21	1.56	1.56	1.56	1.56	-1.266%	10	4,368	-21.154%
2025-04-17	1.59	1.59	1.58	1.58	-8.140%	2	4,365	-22.152%
2025-04-16	1.62	1.72	1.56	1.72	+12.418%	1,501	4,365	-28.488%
2025-04-15	1.50	1.53	1.50	1.53	-6.135%	4	3,691	-19.608%
2025-04-14	1.63	1.63	1.63	1.63	-4.118%	1	3,689	-24.540%
2025-04-11	1.73	1.75	1.63	1.70	-3.955%	44	3,689	-27.647%
2025-04-10	1.65	1.77	1.65	1.77	+7.273%	5	3,679	-30.508%
2025-04-09	1.85	1.85	1.65	1.65	-9.341%	4	3,678	-25.455%
2025-04-08	1.80	1.85	1.80	1.82	-2.151%	4	3,674	-32.418%
2025-04-07	2.10	2.10	1.85	1.86	+5.085%	197	3,671	-33.871%
2025-04-04	1.80	1.82	1.73	1.77	+2.312%	1,634	3,660	-30.508%
2025-04-03	1.73	1.77	1.65	1.73	+12.338%	380	2,979	-28.902%
2025-04-02	1.53	1.54	1.53	1.54	-4.938%	6	2,944	-20.130%
2025-04-01	1.59	1.64	1.59	1.62	-5.814%	9	2,949	-24.074%
2025-03-31	1.72	1.72	1.72	1.72	+4.878%	5	2,947	-28.488%
2025-03-28	1.61	1.64	1.57	1.64	+8.609%	30	2,947	-25.000%
2025-03-27	1.56	1.56	1.48	1.51	-3.205%	11	2,951	-18.543%
2025-03-26	1.56	1.56	1.56	1.56	+9.091%	2	2,950	-21.154%
2025-03-25	1.43	1.43	1.43	1.43	-4.027%	1	2,950	-13.986%
2025-03-24	1.48	1.51	1.45	1.49	-5.096%	8	2,949	-17.450%
2025-03-21	1.61	1.62	1.55	1.57	+0.641%	78	2,947	-21.656%
2025-03-20	1.61	1.61	1.51	1.56	-0.637%	21	2,956	-21.154%
2025-03-19	1.63	1.63	1.56	1.57	-5.422%	38	2,955	-21.656%
2025-03-18	1.67	1.68	1.66	1.66	+3.106%	5	2,965	-25.904%
2025-03-17	1.70	1.72	1.61	1.61	-1.227%	48	2,960	-23.602%
2025-03-14	1.69	1.71	1.61	1.63	-10.929%	80	2,961	-24.540%
2025-03-13	1.77	1.83	1.72	1.83	+8.929%	46	2,931	-32.787%
2025-03-12	1.73	1.74	1.64	1.68	-8.197%	71	2,931	-26.786%
2025-03-11	1.79	1.89	1.78	1.83	-4.188%	60	2,879	-32.787%
2025-03-10	1.74	1.94	1.74	1.91	+22.436%	111	2,867	-35.602%
2025-03-07	1.56	1.67	1.50	1.56	0.000%	124	2,833	-21.154%
2025-03-06	1.55	1.61	1.49	1.56	+1.299%	103	2,852	-21.154%
2025-03-05	1.53	1.59	1.52	1.54	-9.942%	41	2,870	-20.130%
2025-03-04	1.74	1.75	1.67	1.71	+1.183%	154	2,879	-28.070%
2025-03-03	1.58	1.72	1.53	1.69	+2.424%	110	2,804	-27.219%
2025-02-28	1.72	1.72	1.65	1.65	-2.941%	150	2,816	-25.455%
2025-02-27	1.61	1.70	1.60	1.70	+6.250%	21	2,802	-27.647%
2025-02-26	1.60	1.60	1.60	1.60	+7.383%	10	2,793	-23.125%
2025-02-25	1.59	1.63	1.45	1.49	+7.971%	84	2,793	-17.450%
2025-02-24	1.36	1.42	1.31	1.38	+6.154%	88	2,782	-10.870%
2025-02-21	1.31	1.34	1.25	1.30	-2.256%	58	2,795	-5.385%
2025-02-20	1.35	1.35	1.30	1.33	-3.623%	26	2,794	-7.519%
2025-02-19	1.34	1.39	1.34	1.38	0.000%	1,072	2,794	-10.870%
2025-02-18	1.38	1.38	1.38	1.38	+12.195%	1	1,800	-10.870%
2025-02-14	1.28	1.34	1.23	1.23	0.000%	62	1,810	0.000%
2025-02-13	1.32	1.32	1.23	1.23	-5.385%	2	1,810	0.000%
2025-02-12	1.32	1.41	1.30	1.30	-6.475%	13	1,810	-5.385%
2025-02-11	1.25	1.40	1.25	1.39	+2.963%	20	1,810	-11.511%
2025-02-10	1.36	1.39	1.35	1.35	+3.053%	3	1,810	-8.889%
2025-02-07	1.38	1.39	1.31	1.31	-9.655%	24	1,811	-6.107%
2025-02-05	1.45	1.45	1.45	1.45	+0.694%	10	1,813	-15.172%
2025-02-04	1.43	1.44	1.43	1.44	+2.128%	100	1,803	-14.583%
2025-02-03	1.45	1.45	1.41	1.41	+4.444%	7	1,814	-12.766%
2025-01-31	1.35	1.35	1.35	1.35	-3.571%	200	1,815	-8.889%
2025-01-30	1.40	1.40	1.40	1.40	+3.704%	1	1,813	-12.143%
2025-01-29	1.40	1.40	1.35	1.35	-4.930%	2	1,813	-8.889%
2025-01-28	1.42	1.42	1.42	1.42	-0.699%	1	1,813	-13.380%
2025-01-27	1.43	1.43	1.43	1.43	+2.143%	30	1,813	-13.986%
2025-01-24	1.44	1.44	1.37	1.40	-6.040%	14	1,813	-12.143%
2025-01-23	1.53	1.53	1.45	1.49	-3.247%	23	1,809	-17.450%
2025-01-22	1.51	1.54	1.51	1.54	+4.762%	9	1,788	-20.130%
2025-01-21	1.59	1.59	1.47	1.47	-5.161%	197	1,781	-16.327%
2025-01-17	1.55	1.55	1.55	1.55	-8.284%	4	1,741	-20.645%
2025-01-16	1.69	1.69	1.69	1.69	-1.744%	101	1,741	-27.219%
2025-01-15	1.72	1.72	1.72	1.72	-4.444%	4	1,641	-28.488%
2025-01-14	1.90	1.90	1.80	1.80	-5.263%	15	1,641	-31.667%
2025-01-13	2.05	2.05	1.90	1.90	-4.523%	36	1,631	-35.263%
2025-01-10	1.99	1.99	1.99	1.99	+2.051%	2	1,632	-38.191%
2025-01-08	1.95	1.95	1.95	1.95	+0.515%	1	1,630	-36.923%
2025-01-07	2.02	2.02	1.94	1.94	-1.523%	5	1,630	-36.598%
2025-01-06	1.90	1.97	1.90	1.97	-3.902%	2	1,632	-37.563%
2025-01-03	2.11	2.11	2.03	2.05	-2.381%	28	1,632	-40.000%
2025-01-02	2.05	2.38	2.05	2.10	-17.647%	78	1,622	-41.429%
2024-12-30	2.35	2.55	2.25	2.55	+9.442%	6	1,600	-51.765%
2024-12-27	2.24	2.35	2.24	2.33	+8.372%	6	1,600	-47.210%
2024-12-24	2.15	2.15	2.15	2.15	-8.511%	1	1,597	-42.791%
2024-12-19	2.35	2.35	2.35	2.35	+4.444%	5	1,597	-47.660%
2024-12-18	2.35	2.35	2.25	2.25	-2.174%	4	1,602	-45.333%
2024-12-16	2.25	2.55	2.20	2.30	-4.167%	1,523	194	-46.522%
2024-12-13	2.40	2.40	2.40	2.40	-4.000%	100	194	-48.750%
2024-12-12	2.55	2.55	2.50	2.50	-7.407%	2	144	-50.800%
2024-12-09	2.62	2.70	2.62	2.70	+12.500%	14	142	-54.444%
2024-12-06	2.60	2.60	2.35	2.40	+2.128%	46	139	-48.750%
2024-12-05	2.35	2.35	2.35	2.35	-6.000%	10	139	-47.660%
2024-12-04	2.57	2.57	2.40	2.50	-3.846%	4	139	-50.800%
2024-12-03	2.40	2.60	2.40	2.60	0.000%	6	138	-52.692%
2024-12-02	2.45	2.60	2.45	2.60	-13.333%	7	137	-52.692%
2024-11-27	3.20	3.20	3.00	3.00	-0.990%	5	131	-59.000%
2024-11-26	3.23	3.23	2.84	3.03	+16.092%	132	131	-59.406%
2024-11-25	2.61	2.61	2.61	2.61	-3.690%	5	6	-52.874%
2024-11-22	2.71	2.71	2.71	2.71	0.000%	2	1	-54.613%

.dark-mode .JBDd0r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JBDd0r{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P20IBIT Jan 15 2027 20.00 Put (IBIT270115P00020000)option OPRA

IBIT20270115P20
IBIT Jan 15 2027 20.00 Put (IBIT270115P00020000)
option OPRA