Dark

IBIT20270115P25
IBIT Jan 15 2027 25.00 Put (IBIT270115P00025000)
option OPRA

EOD

Jun 4, 2025

1.73-2.809%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	1.69	1.73	1.69	1.73	-2.809%	2	5,733	0.000%
2025-06-02	1.81	1.81	1.78	1.78	-3.784%	3	5,733	-2.809%
2025-05-30	1.85	1.85	1.85	1.85	+3.933%	10	5,733	-6.486%
2025-05-28	1.75	1.82	1.75	1.78	+1.714%	10	5,733	-2.809%
2025-05-27	1.77	1.77	1.74	1.75	-1.130%	1,212	5,724	-1.143%
2025-05-23	1.77	1.77	1.77	1.77	-0.562%	8	4,682	-2.260%
2025-05-22	1.74	1.78	1.71	1.78	-1.657%	362	4,682	-2.809%
2025-05-21	1.76	1.81	1.76	1.81	-1.630%	9	4,453	-4.420%
2025-05-20	1.83	1.84	1.83	1.84	-1.075%	3	4,456	-5.978%
2025-05-19	1.86	1.86	1.86	1.86	-1.064%	5	4,456	-6.989%
2025-05-16	1.88	1.88	1.88	1.88	-2.591%	2	4,456	-7.979%
2025-05-15	1.93	1.93	1.93	1.93	+1.579%	1	4,455	-10.363%
2025-05-14	1.93	1.95	1.90	1.90	+1.064%	18	4,455	-8.947%
2025-05-13	1.92	1.92	1.88	1.88	-6.000%	22	4,460	-7.979%
2025-05-12	1.97	2.02	1.97	2.00	+2.564%	14	4,460	-13.500%
2025-05-09	1.99	1.99	1.94	1.95	-3.465%	110	4,457	-11.282%
2025-05-08	2.10	2.10	1.99	2.02	-6.912%	59	4,445	-14.356%
2025-05-07	2.23	2.23	2.17	2.17	-5.652%	3	4,392	-20.276%
2025-05-05	2.40	2.40	2.30	2.30	+3.604%	8	4,391	-24.783%
2025-05-02	2.26	2.26	2.20	2.22	-0.893%	22	4,385	-22.072%
2025-05-01	2.24	2.27	2.21	2.24	-5.882%	7	4,385	-22.768%
2025-04-24	2.38	2.38	2.38	2.38	0.000%	4	4,461	-27.311%
2025-04-23	2.42	2.42	2.38	2.38	-7.031%	5	4,461	-27.311%
2025-04-22	2.60	2.60	2.52	2.56	-3.759%	929	4,458	-32.422%
2025-04-21	2.56	2.69	2.56	2.66	-2.206%	44	3,844	-34.962%
2025-04-17	2.75	2.75	2.67	2.72	-2.857%	16	3,835	-36.397%
2025-04-16	2.76	2.80	2.72	2.80	+5.263%	106	3,835	-38.214%
2025-04-15	2.66	2.66	2.66	2.66	-1.481%	30	3,936	-34.962%
2025-04-14	2.77	2.77	2.68	2.70	-6.250%	26	3,906	-35.926%
2025-04-11	2.82	2.88	2.82	2.88	+2.857%	8	3,916	-39.931%
2025-04-09	3.14	3.30	2.80	2.80	-14.110%	9	3,915	-38.214%
2025-04-08	3.10	3.26	3.08	3.26	+1.875%	20	3,920	-46.933%
2025-04-07	3.40	3.40	3.15	3.20	+9.215%	10	3,932	-45.938%
2025-04-04	2.93	2.93	2.93	2.93	+1.034%	44	3,934	-40.956%
2025-04-03	2.93	2.99	2.81	2.90	+5.072%	148	3,956	-40.345%
2025-04-01	2.82	2.84	2.72	2.76	-2.128%	85	3,955	-37.319%
2025-03-31	2.88	2.90	2.79	2.82	+2.545%	85	3,941	-38.652%
2025-03-28	2.75	2.75	2.75	2.75	+6.178%	10	3,939	-37.091%
2025-03-27	2.62	2.67	2.58	2.59	-1.145%	44	3,944	-33.205%
2025-03-26	2.53	2.64	2.52	2.62	+1.946%	23	3,934	-33.969%
2025-03-25	2.63	2.63	2.53	2.57	-0.388%	18	3,923	-32.685%
2025-03-24	2.62	2.62	2.53	2.58	-7.194%	38	3,922	-32.946%
2025-03-21	2.75	2.79	2.71	2.78	+4.906%	58	3,922	-37.770%
2025-03-20	2.65	2.65	2.65	2.65	-4.332%	1	3,911	-34.717%
2025-03-19	2.77	2.77	2.77	2.77	-6.734%	10	3,910	-37.545%
2025-03-18	2.97	2.97	2.97	2.97	+5.319%	10	3,910	-41.751%
2025-03-17	2.81	2.82	2.81	2.82	+2.174%	5	3,910	-38.652%
2025-03-14	2.81	2.84	2.76	2.76	-9.508%	56	3,909	-37.319%
2025-03-13	3.01	3.05	3.01	3.05	+4.452%	41	3,924	-43.279%
2025-03-12	3.00	3.05	2.92	2.92	-7.886%	21	3,924	-40.753%
2025-03-11	3.10	3.25	3.10	3.17	-6.765%	23	3,919	-45.426%
2025-03-10	3.01	3.40	3.01	3.40	+22.744%	1,014	3,906	-49.118%
2025-03-07	2.56	2.77	2.55	2.77	+4.135%	52	3,896	-37.545%
2025-03-06	2.66	2.66	2.66	2.66	-9.831%	10	3,860	-34.962%
2025-03-04	2.90	2.98	2.90	2.95	+5.357%	38	3,860	-41.356%
2025-03-03	2.61	2.80	2.61	2.80	-3.448%	43	3,839	-38.214%
2025-02-28	3.05	3.05	2.85	2.90	+3.571%	2,112	3,832	-40.345%
2025-02-27	2.80	2.80	2.70	2.80	+4.089%	28	2,789	-38.214%
2025-02-26	2.69	2.69	2.69	2.69	+3.065%	2	2,795	-35.688%
2025-02-25	2.50	2.69	2.50	2.61	+13.478%	42	2,795	-33.716%
2025-02-24	2.23	2.30	2.23	2.30	+3.604%	27	2,795	-24.783%
2025-02-21	2.13	2.22	2.13	2.22	-0.448%	60	2,791	-22.072%
2025-02-20	2.20	2.25	2.20	2.23	-5.508%	21	2,811	-22.422%
2025-02-19	2.31	2.36	2.23	2.36	+1.724%	42	2,811	-26.695%
2025-02-18	2.26	2.32	2.26	2.32	+7.907%	8	2,819	-25.431%
2025-02-14	2.28	2.29	2.15	2.15	-5.702%	48	2,819	-19.535%
2025-02-13	2.34	2.34	2.26	2.28	+2.242%	13	2,819	-24.123%
2025-02-12	2.37	2.37	2.22	2.23	-2.620%	34	2,819	-22.422%
2025-02-11	2.28	2.37	2.28	2.29	+3.153%	2,506	2,819	-24.454%
2025-02-10	2.22	2.33	2.22	2.22	-3.896%	9	319	-22.072%
2025-02-07	2.34	2.36	2.24	2.31	-2.941%	28	319	-25.108%
2025-02-06	2.38	2.38	2.38	2.38	-0.418%	10	319	-27.311%
2025-02-05	2.39	2.39	2.39	2.39	+1.702%	50	329	-27.615%
2025-02-04	2.35	2.35	2.35	2.35	+0.858%	23	279	-26.383%
2025-02-03	2.40	2.40	2.30	2.33	+3.097%	8	279	-25.751%
2025-01-31	2.26	2.26	2.26	2.26	-0.441%	4	279	-23.451%
2025-01-30	2.27	2.27	2.27	2.27	-6.967%	10	271	-23.789%
2025-01-28	2.44	2.44	2.44	2.44	+1.667%	1	271	-29.098%
2025-01-27	2.40	2.40	2.40	2.40	+8.597%	4	271	-27.917%
2025-01-24	2.21	2.21	2.21	2.21	-10.887%	4	267	-21.719%
2025-01-23	2.48	2.48	2.48	2.48	+0.813%	1	267	-30.242%
2025-01-21	2.42	2.50	2.38	2.46	-1.600%	15	266	-29.675%
2025-01-17	2.56	2.56	2.50	2.50	-10.394%	46	274	-30.800%
2025-01-16	2.87	2.87	2.79	2.79	-4.778%	129	274	-37.993%
2025-01-14	2.95	2.95	2.93	2.93	-11.212%	4	218	-40.956%
2025-01-13	3.41	3.41	3.30	3.30	+6.452%	2	218	-47.576%
2025-01-10	3.10	3.10	3.10	3.10	-6.061%	2	217	-44.194%
2025-01-07	3.15	3.30	3.15	3.30	+5.769%	8	216	-47.576%
2025-01-06	3.25	3.25	3.08	3.12	-6.306%	22	211	-44.551%
2025-01-03	3.37	3.37	3.24	3.33	-2.059%	36	205	-48.048%
2025-01-02	3.44	3.44	3.40	3.40	-11.688%	2	201	-49.118%
2024-12-30	3.85	3.85	3.85	3.85	+6.944%	1	200	-55.065%
2024-12-27	3.60	3.65	3.60	3.60	-6.494%	6	201	-51.944%
2024-12-26	3.75	3.85	3.75	3.85	+4.054%	3	199	-55.065%
2024-12-24	3.70	3.70	3.70	3.70	-7.500%	5	198	-53.243%
2024-12-23	3.80	4.00	3.80	4.00	+7.527%	25	198	-56.750%
2024-12-20	3.87	3.87	3.72	3.72	-0.535%	10	193	-53.495%
2024-12-18	3.65	3.74	3.65	3.74	+1.081%	6	188	-53.743%
2024-12-17	3.70	3.70	3.70	3.70	-3.141%	1	182	-53.243%
2024-12-16	3.60	3.82	3.47	3.82	+1.867%	45	182	-54.712%
2024-12-13	3.79	3.79	3.75	3.75	-6.250%	34	177	-53.867%
2024-12-11	4.10	4.10	4.00	4.00	-4.306%	3	160	-56.750%
2024-12-09	4.00	4.30	4.00	4.18	+4.500%	10	159	-58.612%
2024-12-05	4.00	4.00	4.00	4.00	+6.667%	1	159	-56.750%
2024-12-04	3.75	3.75	3.75	3.75	-4.337%	1	159	-53.867%
2024-12-02	3.92	3.92	3.92	3.92	-12.889%	2	158	-55.867%
2024-11-27	4.30	4.50	4.10	4.50	-6.250%	7	153	-61.556%
2024-11-26	4.90	4.90	4.58	4.80	+4.348%	104	153	-63.958%
2024-11-25	4.12	4.75	4.12	4.60	+11.111%	76	106	-62.391%
2024-11-22	4.30	4.43	4.14	4.14	0.000%	62	30	-58.213%

.dark-mode .GCh5vc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GCh5vc{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P25IBIT Jan 15 2027 25.00 Put (IBIT270115P00025000)option OPRA

IBIT20270115P25
IBIT Jan 15 2027 25.00 Put (IBIT270115P00025000)
option OPRA