Dark

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

EOD

Jul 1, 2026

1.18-7.087%(-0.09)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1800	1.2200	1.1800	1.1800	-7.087%	30	38,332	0.000%
2026-06-30	1.3300	1.3400	1.2700	1.2700	+8.547%	620	38,729	-7.087%
2026-06-29	1.2900	1.3300	1.1500	1.1700	-10.687%	20,043	38,725	+0.855%
2026-06-26	1.3200	1.3500	1.3100	1.3100	-10.884%	1,563	38,724	-9.924%
2026-06-25	1.3000	1.6100	1.3000	1.4700	+12.214%	112	39,756	-19.728%
2026-06-24	1.2400	1.4200	1.2400	1.3100	+12.931%	623	39,717	-9.924%
2026-06-23	1.1800	1.2300	1.1300	1.1600	+12.621%	556	39,971	+1.724%
2026-06-22	1.0200	1.0400	1.0000	1.0300	-12.712%	93	40,054	+14.563%
2026-06-18	1.0800	1.2200	1.0600	1.1800	+12.381%	86	39,963	0.000%
2026-06-17	1.0500	1.0500	1.0500	1.0500	+11.702%	2	39,963	+12.381%
2026-06-16	0.9100	0.9700	0.9000	0.9400	0.000%	127	39,963	+25.532%
2026-06-15	1.0100	1.0100	0.9100	0.9400	-18.966%	697	39,935	+25.532%
2026-06-12	1.1900	1.1900	1.1100	1.1600	-3.333%	247	40,002	+1.724%
2026-06-11	1.3400	1.3500	1.2000	1.2000	-16.667%	29	39,970	-1.667%
2026-06-10	1.4100	1.4400	1.4000	1.4400	+2.857%	19	39,961	-18.056%
2026-06-09	1.3700	1.4700	1.3700	1.4000	+8.527%	147	39,964	-15.714%
2026-06-08	1.2100	1.2900	1.2100	1.2900	-22.754%	129	42,038	-8.527%
2026-06-05	1.4200	1.7700	1.3500	1.6700	+26.515%	14,595	41,980	-29.341%
2026-06-04	1.4000	1.4000	1.2700	1.3200	+5.600%	5,961	31,724	-10.606%
2026-06-03	1.1300	1.2500	1.1100	1.2500	+8.696%	48	33,935	-5.600%
2026-06-02	0.9900	1.1500	0.9900	1.1500	+30.682%	761	33,934	+2.609%
2026-06-01	0.9000	0.9200	0.8800	0.8800	+6.024%	34	33,461	+34.091%
2026-05-29	0.8900	0.8900	0.8300	0.8300	-11.702%	25	33,448	+42.169%
2026-05-28	0.9000	0.9400	0.9000	0.9400	+11.905%	15	33,439	+25.532%
2026-05-27	0.8600	0.8600	0.8400	0.8400	-1.176%	31	33,430	+40.476%
2026-05-26	0.8800	0.8800	0.8300	0.8500	+1.190%	9	33,431	+38.824%
2026-05-22	0.8500	0.8500	0.8200	0.8400	-1.176%	126	33,430	+40.476%
2026-05-21	0.8600	0.8700	0.8500	0.8500	-3.409%	54	33,310	+38.824%
2026-05-20	0.8800	0.8800	0.8800	0.8800	-2.222%	1	33,310	+34.091%
2026-05-19	0.9200	0.9200	0.9000	0.9000	+3.448%	62	33,655	+31.111%
2026-05-15	0.8600	0.8700	0.8600	0.8700	+7.407%	1,630	33,655	+35.632%
2026-05-14	0.8400	0.8400	0.8100	0.8100	-4.706%	17	34,436	+45.679%
2026-05-13	0.8500	0.8500	0.8500	0.8500	0.000%	9	34,462	+38.824%
2026-05-12	0.8600	0.8800	0.8500	0.8500	+3.659%	60	34,462	+38.824%
2026-05-11	0.8600	0.8600	0.8200	0.8200	-5.747%	402	34,462	+43.902%
2026-05-08	0.8900	0.9000	0.8700	0.8700	-2.247%	27	34,771	+35.632%
2026-05-07	0.9200	0.9200	0.8900	0.8900	0.000%	19	34,769	+32.584%
2026-05-06	0.8800	0.9000	0.8800	0.8900	0.000%	4	34,773	+32.584%
2026-05-05	0.8100	0.9300	0.8100	0.8900	-4.301%	48	34,774	+32.584%
2026-05-04	0.9500	0.9600	0.9300	0.9300	-4.124%	103	34,800	+26.882%
2026-05-01	1.0000	1.0000	0.9600	0.9700	-6.731%	52	34,729	+21.649%
2026-04-30	1.0400	1.0400	1.0400	1.0400	0.000%	1	34,729	+13.462%
2026-04-29	1.0600	1.0600	1.0400	1.0400	0.000%	3	34,728	+13.462%
2026-04-28	1.0800	1.0800	1.0400	1.0400	0.000%	38	34,728	+13.462%
2026-04-27	1.0400	1.0400	1.0400	1.0400	0.000%	3	34,728	+13.462%
2026-04-24	1.0500	1.0500	1.0300	1.0400	0.000%	74	34,728	+13.462%
2026-04-23	1.0500	1.0500	1.0400	1.0400	+4.000%	15	34,733	+13.462%
2026-04-22	1.0600	1.0700	1.0000	1.0000	-13.043%	350	34,720	+18.000%
2026-04-21	1.1000	1.1500	1.1000	1.1500	+0.877%	67	34,711	+2.609%
2026-04-20	1.1600	1.1700	1.1400	1.1400	+3.636%	16	34,711	+3.509%
2026-04-17	1.1700	1.1700	1.0600	1.1000	-8.333%	119	34,716	+7.273%
2026-04-16	1.2100	1.2700	1.2000	1.2000	-4.000%	83	34,730	-1.667%
2026-04-15	1.2600	1.2600	1.2500	1.2500	-2.344%	165	34,766	-5.600%
2026-04-14	1.3000	1.3000	1.2400	1.2800	-4.478%	56	34,606	-7.813%
2026-04-13	1.3800	1.4900	1.3400	1.3400	-4.286%	72	34,610	-11.940%
2026-04-10	1.4500	1.4600	1.3700	1.4000	-1.408%	93	34,604	-15.714%
2026-04-09	1.5400	1.5400	1.4200	1.4200	-4.698%	133	34,665	-16.901%
2026-04-08	1.5400	1.5700	1.4700	1.4900	-13.372%	184	34,687	-20.805%
2026-04-07	1.8500	1.8500	1.7200	1.7200	-1.149%	753	34,825	-31.395%
2026-04-06	1.8400	1.8600	1.7100	1.7400	-11.224%	393	34,238	-32.184%
2026-04-02	1.9500	2.1500	1.9500	1.9600	+1.554%	167	33,956	-39.796%
2026-04-01	1.9500	2.0000	1.9300	1.9300	-2.525%	309	33,956	-38.860%
2026-03-31	2.0800	2.0800	1.9500	1.9800	-6.604%	22	33,724	-40.404%
2026-03-30	2.1200	2.1200	1.9800	2.1200	-2.304%	251	33,760	-44.340%
2026-03-27	2.1900	2.2000	2.1300	2.1700	+8.500%	222	33,703	-45.622%
2026-03-26	1.9000	2.0000	1.8900	2.0000	+8.108%	3,283	33,639	-41.000%
2026-03-25	1.8300	1.8500	1.8300	1.8500	-6.091%	960	31,279	-36.216%
2026-03-24	1.9500	1.9700	1.9000	1.9700	+5.348%	23	30,525	-40.102%
2026-03-23	1.8900	1.9200	1.8500	1.8700	-4.592%	71	30,510	-36.898%
2026-03-20	1.9000	1.9600	1.9000	1.9600	+2.083%	2	30,561	-39.796%
2026-03-19	2.0500	2.0500	1.9200	1.9200	+4.348%	59	30,560	-38.542%
2026-03-18	1.8500	1.8500	1.7800	1.8400	+10.843%	182	30,506	-35.870%
2026-03-17	1.7700	1.7700	1.6400	1.6600	-3.488%	129	30,442	-28.916%
2026-03-16	1.7400	1.7500	1.6800	1.7200	-7.027%	1,815	30,439	-31.395%
2026-03-13	1.7900	1.8900	1.7300	1.8500	-6.091%	166	29,850	-36.216%
2026-03-12	1.9700	2.0200	1.9700	1.9700	+2.073%	53	29,914	-40.102%
2026-03-11	1.9400	1.9400	1.9000	1.9300	-0.515%	19	29,903	-38.860%
2026-03-10	1.9300	1.9700	1.8900	1.9400	-6.280%	227	29,892	-39.175%
2026-03-09	2.0700	2.0900	2.0700	2.0700	-2.358%	518	30,103	-42.995%
2026-03-06	2.1000	2.1300	2.0500	2.1200	+13.369%	340	29,700	-44.340%
2026-03-05	1.8500	1.8800	1.8400	1.8700	+8.092%	16	29,833	-36.898%
2026-03-04	1.8100	1.8700	1.7300	1.7300	-15.196%	464	32,327	-31.792%
2026-03-03	2.1800	2.1800	2.0400	2.0400	+3.030%	2,548	32,490	-42.157%
2026-03-02	2.1900	2.1900	1.9600	1.9800	-10.811%	110	30,846	-40.404%
2026-02-27	2.2200	2.2300	2.1700	2.2200	+5.213%	146	32,860	-46.847%
2026-02-26	2.1200	2.1500	2.1100	2.1100	+3.941%	20	32,775	-44.076%
2026-02-25	2.1800	2.2300	2.0000	2.0300	-14.346%	3,294	31,524	-41.872%
2026-02-24	2.5300	2.5300	2.3500	2.3700	-0.837%	5,715	31,524	-50.211%
2026-02-23	2.2500	2.3900	2.2400	2.3900	+14.904%	157	27,741	-50.628%
2026-02-20	2.0900	2.1100	2.0800	2.0800	-4.587%	18	27,738	-43.269%
2026-02-19	2.2300	2.2300	2.1800	2.1800	-2.679%	60	27,726	-45.872%
2026-02-18	2.0800	2.2400	2.0800	2.2400	+6.667%	14	27,706	-47.321%
2026-02-17	2.1400	2.2300	2.1000	2.1000	0.000%	445	27,705	-43.810%
2026-02-13	2.2900	2.2900	2.0400	2.1000	-13.223%	69	27,531	-43.810%
2026-02-12	2.2500	2.4600	2.2500	2.4200	+4.762%	1,079	27,531	-51.240%
2026-02-11	2.3200	2.4800	2.3100	2.3100	+4.525%	107	27,314	-48.918%
2026-02-10	2.3000	2.3000	2.1300	2.2100	+5.238%	476	27,650	-46.606%
2026-02-09	2.3600	2.3600	2.1000	2.1000	-7.489%	8,578	27,257	-43.810%
2026-02-06	2.5000	2.5500	2.1400	2.2700	-21.993%	2,777	20,330	-48.018%
2026-02-05	2.1100	3.1000	2.0300	2.9100	+55.615%	3,481	20,032	-59.450%
2026-02-04	1.8100	1.9200	1.8100	1.8700	+13.333%	195	20,157	-36.898%
2026-02-03	1.5000	1.8200	1.4700	1.6500	+9.272%	575	20,170	-28.485%
2026-02-02	1.5500	1.5700	1.5000	1.5100	+12.687%	189	19,960	-21.854%
2026-01-30	1.3400	1.3600	1.2900	1.3400	+3.077%	222	19,944	-11.940%
2026-01-29	1.1100	1.3100	1.1100	1.3000	+16.071%	522	19,885	-9.231%
2026-01-28	1.0800	1.1200	1.0800	1.1200	+1.818%	94	20,184	+5.357%
2026-01-27	1.0900	1.1100	1.0800	1.1000	0.000%	89	20,095	+7.273%
2026-01-26	1.0900	1.1000	1.0700	1.1000	+0.917%	46	20,036	+7.273%
2026-01-23	1.0500	1.0900	1.0400	1.0900	+2.830%	285	20,031	+8.257%
2026-01-22	1.0500	1.0600	1.0500	1.0600	+0.952%	13	19,781	+11.321%
2026-01-21	1.0800	1.1100	1.0500	1.0500	-2.778%	171	19,771	+12.381%
2026-01-20	1.0500	1.1000	1.0500	1.0800	+10.204%	24	19,811	+9.259%
2026-01-16	1.0000	1.0100	0.9800	0.9800	0.000%	1,117	19,429	+20.408%
2026-01-15	0.9800	0.9800	0.9800	0.9800	+1.031%	1	19,429	+20.408%
2026-01-14	0.9900	1.0000	0.9600	0.9700	-5.825%	141	19,428	+21.649%
2026-01-13	1.0600	1.0600	1.0100	1.0300	-6.364%	11,102	19,321	+14.563%
2026-01-12	1.1500	1.1700	1.1000	1.1000	-3.509%	904	15,861	+7.273%
2026-01-09	1.1800	1.1800	1.1100	1.1400	-5.785%	925	15,019	+3.509%
2026-01-08	1.2100	1.2100	1.2100	1.2100	+1.681%	1	15,126	-2.479%
2026-01-07	1.1900	1.2000	1.1800	1.1900	0.000%	189	15,126	-0.840%
2026-01-06	1.1600	1.1900	1.1600	1.1900	-0.833%	6	15,090	-0.840%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-3.226%	1	15,095	-1.667%
2026-01-02	1.3000	1.3000	1.2400	1.2400	-7.463%	9	15,095	-4.839%
2025-12-31	1.3200	1.3400	1.3200	1.3400	+0.752%	13	15,079	-11.940%
2025-12-30	1.3700	1.3700	1.3200	1.3300	-4.317%	36	15,079	-11.278%
2025-12-29	1.4000	1.4000	1.3900	1.3900	-2.113%	17	15,054	-15.108%
2025-12-26	1.4400	1.4400	1.4200	1.4200	-2.069%	18	15,054	-16.901%
2025-12-24	1.4500	1.4500	1.4500	1.4500	+2.837%	1	15,037	-18.621%
2025-12-23	1.4300	1.4300	1.3800	1.4100	+2.174%	9	15,037	-16.312%
2025-12-22	1.3800	1.3800	1.3800	1.3800	-6.757%	1	15,037	-14.493%
2025-12-19	1.5000	1.5000	1.4400	1.4800	-3.896%	254	15,037	-20.270%
2025-12-18	1.4300	1.5500	1.4300	1.5400	+0.654%	54	15,012	-23.377%
2025-12-17	1.4200	1.5500	1.4100	1.5300	0.000%	456	15,010	-22.876%
2025-12-16	1.4800	1.5300	1.4800	1.5300	+1.325%	9	14,645	-22.876%
2025-12-15	1.3700	1.5400	1.3700	1.5100	+12.687%	53	14,643	-21.854%
2025-12-12	1.3400	1.3400	1.3400	1.3400	-2.190%	1	14,675	-11.940%
2025-12-11	1.4000	1.4300	1.3700	1.3700	+1.481%	13	14,675	-13.869%
2025-12-10	1.3700	1.4000	1.3500	1.3500	0.000%	3	14,685	-12.593%
2025-12-09	1.4000	1.4000	1.3400	1.3500	-5.594%	11	14,683	-12.593%
2025-12-08	1.4100	1.4300	1.4100	1.4300	-2.721%	29	14,683	-17.483%
2025-12-05	1.4500	1.4700	1.4100	1.4700	+5.000%	9	14,683	-19.728%
2025-12-04	1.4000	1.4000	1.4000	1.4000	0.000%	9	14,682	-15.714%
2025-12-03	1.4400	1.4400	1.3900	1.4000	-5.405%	5	14,682	-15.714%
2025-12-02	1.6900	1.6900	1.4200	1.4800	-13.953%	2,093	14,678	-20.270%
2025-12-01	1.6800	1.7400	1.6800	1.7200	+13.907%	75	14,573	-31.395%
2025-11-28	1.4600	1.5100	1.4600	1.5100	-4.430%	13	14,571	-21.854%
2025-11-26	1.7000	1.7000	1.5800	1.5800	-7.059%	210	14,551	-25.316%
2025-11-25	1.7000	1.7000	1.7000	1.7000	+4.938%	100	14,551	-30.588%
2025-11-24	1.6200	1.6200	1.6100	1.6200	-10.989%	17	14,551	-27.160%
2025-11-21	1.7800	1.9500	1.7700	1.8200	+5.202%	1,124	14,550	-35.165%
2025-11-20	1.5700	1.7300	1.5500	1.7300	+2.367%	73	13,760	-31.792%
2025-11-19	1.5500	1.7100	1.5500	1.6900	+11.184%	180	13,762	-30.178%
2025-11-18	1.5400	1.5400	1.5100	1.5200	-1.299%	15	13,732	-22.368%
2025-11-17	1.4700	1.5600	1.4500	1.5400	+5.479%	23	13,731	-23.377%
2025-11-14	1.4100	1.4600	1.4100	1.4600	+5.797%	42	13,726	-19.178%
2025-11-13	1.3000	1.3800	1.3000	1.3800	+7.812%	3,007	13,697	-14.493%
2025-11-12	1.2300	1.2900	1.2300	1.2800	-0.775%	7	10,743	-7.813%
2025-11-11	1.2700	1.2900	1.2700	1.2900	+4.878%	2	10,742	-8.527%
2025-11-10	1.2600	1.2600	1.2300	1.2300	-7.519%	7	10,742	-4.065%
2025-11-07	1.3600	1.3600	1.3300	1.3300	-0.746%	2	10,740	-11.278%
2025-11-06	1.3100	1.3400	1.3100	1.3400	+5.512%	3	10,740	-11.940%
2025-11-05	1.3000	1.3000	1.2700	1.2700	-6.618%	2	10,740	-7.087%
2025-11-04	1.3000	1.3600	1.2700	1.3600	+7.937%	12	10,741	-13.235%
2025-11-03	1.2500	1.2800	1.2500	1.2600	+1.613%	8	10,737	-6.349%
2025-10-31	1.2700	1.2700	1.2400	1.2400	-2.362%	3	10,737	-4.839%
2025-10-30	1.2700	1.2700	1.2700	1.2700	-1.550%	1	10,736	-7.087%
2025-10-29	1.3100	1.3100	1.2900	1.2900	+0.781%	2	10,736	-8.527%
2025-10-28	1.3100	1.3100	1.2800	1.2800	-2.290%	11	10,736	-7.813%
2025-10-27	1.3200	1.3200	1.3100	1.3100	-11.486%	8	10,736	-9.924%
2025-10-24	1.4800	1.4800	1.4800	1.4800	-8.075%	1	10,736	-20.270%
2025-10-23	1.6100	1.6100	1.6100	1.6100	-1.829%	1	10,736	-26.708%
2025-10-22	1.6400	1.6400	1.6400	1.6400	+6.494%	1	10,736	-28.049%
2025-10-21	1.5500	1.5600	1.5400	1.5400	-4.348%	168	10,736	-23.377%
2025-10-20	1.6700	1.6700	1.5800	1.6100	-9.040%	152	10,678	-26.708%
2025-10-17	1.7800	1.7800	1.7700	1.7700	+4.734%	15	10,652	-33.333%
2025-10-16	1.5500	1.6900	1.5500	1.6900	+9.032%	109	10,638	-30.178%
2025-10-15	1.5600	1.5600	1.5200	1.5500	-1.274%	126	10,639	-23.871%
2025-10-14	1.5700	1.5700	1.5700	1.5700	+8.276%	1	10,639	-24.841%
2025-10-13	1.4700	1.4700	1.4500	1.4500	+5.839%	5	10,639	-18.621%
2025-10-10	1.3600	1.3900	1.3600	1.3700	+7.031%	5	10,639	-13.869%
2025-10-09	1.3100	1.3100	1.2800	1.2800	0.000%	1,108	10,635	-7.813%
2025-10-08	1.2600	1.2800	1.2600	1.2800	0.000%	7	9,699	-7.813%
2025-10-07	1.2000	1.2800	1.2000	1.2800	+11.304%	6	9,699	-7.813%
2025-10-06	1.1700	1.1700	1.1300	1.1500	+1.770%	9	9,699	+2.609%
2025-10-03	1.1300	1.1300	1.1300	1.1300	-0.877%	1	9,691	+4.425%
2025-10-02	1.1100	1.1400	1.1100	1.1400	0.000%	25	9,691	+3.509%
2025-10-01	1.1600	1.1600	1.1400	1.1400	-3.390%	13	9,715	+3.509%
2025-09-30	1.1800	1.1800	1.1800	1.1800	+3.509%	1	9,717	0.000%
2025-09-29	1.1400	1.1400	1.1400	1.1400	-5.000%	1	9,717	+3.509%
2025-09-26	1.2000	1.2000	1.2000	1.2000	+1.695%	3	9,717	-1.667%
2025-09-25	1.1800	1.1800	1.1800	1.1800	+3.509%	2	9,717	0.000%
2025-09-24	1.1400	1.1400	1.1400	1.1400	-1.724%	1	9,717	+3.509%
2025-09-23	1.1600	1.1600	1.1600	1.1600	+0.870%	1	9,717	+1.724%
2025-09-22	1.1500	1.1500	1.1500	1.1500	+1.770%	1	9,717	+2.609%
2025-09-19	1.1300	1.1300	1.1300	1.1300	+3.670%	1	9,717	+4.425%
2025-09-18	1.0900	1.0900	1.0900	1.0900	-1.802%	1	9,717	+8.257%
2025-09-17	1.1100	1.1100	1.1100	1.1100	+0.909%	1	9,717	+6.306%
2025-09-16	1.1000	1.1000	1.1000	1.1000	-1.786%	3	9,717	+7.273%
2025-09-15	1.1200	1.1200	1.1200	1.1200	+4.673%	1	9,715	+5.357%
2025-09-12	1.1300	1.1300	1.0700	1.0700	-6.140%	2	9,715	+10.280%
2025-09-11	1.1400	1.1400	1.1400	1.1400	0.000%	1	9,714	+3.509%
2025-09-10	1.1200	1.1400	1.1000	1.1400	-1.724%	37	9,714	+3.509%
2025-09-09	1.1600	1.1600	1.1600	1.1600	+1.754%	1	9,714	+1.724%
2025-09-08	1.1700	1.1700	1.1400	1.1400	-5.000%	3	9,714	+3.509%
2025-09-05	1.1500	1.2000	1.1500	1.2000	-2.439%	2	9,714	-1.667%
2025-09-04	1.2300	1.2300	1.2300	1.2300	+3.361%	1	9,713	-4.065%
2025-09-03	1.1900	1.1900	1.1900	1.1900	-1.653%	3	9,713	-0.840%
2025-09-02	1.2300	1.2300	1.2100	1.2100	-3.968%	2	9,713	-2.479%
2025-08-29	1.2600	1.2600	1.2600	1.2600	+4.132%	1	9,712	-6.349%
2025-08-28	1.2100	1.2100	1.2100	1.2100	+0.833%	1	9,712	-2.479%
2025-08-27	1.2100	1.2100	1.2000	1.2000	-5.512%	6	9,712	-1.667%
2025-08-26	1.2500	1.3000	1.2500	1.2700	+1.600%	29	9,712	-7.087%
2025-08-25	1.2500	1.2500	1.2000	1.2500	+7.759%	18	9,714	-5.600%
2025-08-22	1.1600	1.1600	1.1600	1.1600	-6.452%	1	9,714	+1.724%
2025-08-21	1.2600	1.2600	1.2400	1.2400	+0.813%	2	9,714	-4.839%
2025-08-20	1.2400	1.2400	1.2300	1.2300	+1.653%	2	9,715	-4.065%
2025-08-19	1.2000	1.2100	1.1900	1.2100	+3.419%	7	9,716	-2.479%
2025-08-18	1.1700	1.1700	1.1700	1.1700	+12.500%	20	9,717	+0.855%
2025-08-13	1.0400	1.0400	1.0400	1.0400	-1.887%	1	9,717	+13.462%
2025-08-11	1.0600	1.0600	1.0600	1.0600	0.000%	15	9,716	+11.321%
2025-08-08	1.0600	1.0600	1.0600	1.0600	-3.636%	1	9,701	+11.321%
2025-08-06	1.1000	1.1000	1.1000	1.1000	-2.655%	4	9,701	+7.273%
2025-08-01	1.1300	1.1300	1.1300	1.1300	0.000%	4	9,701	+4.425%
2025-07-31	1.0800	1.1300	1.0800	1.1300	-2.586%	2	9,701	+4.425%
2025-07-29	1.1600	1.1600	1.1600	1.1600	-2.521%	6	9,701	+1.724%
2025-07-28	1.2000	1.2000	1.1900	1.1900	-0.833%	9	9,700	-0.840%
2025-07-25	1.2000	1.2000	1.2000	1.2000	-2.439%	1	9,699	-1.667%
2025-07-23	1.2300	1.2300	1.2300	1.2300	-2.381%	2	9,699	-4.065%
2025-07-21	1.2100	1.2600	1.2000	1.2600	+6.780%	101	9,699	-6.349%
2025-07-18	1.2000	1.2000	1.1800	1.1800	-4.065%	8	9,799	0.000%
2025-07-15	1.2600	1.2700	1.1400	1.2300	-7.519%	86	9,805	-4.065%
2025-07-14	1.3200	1.3800	1.3200	1.3300	-6.338%	80	9,885	-11.278%
2025-07-11	1.3600	1.4200	1.3600	1.4200	-2.740%	23	9,805	-16.901%
2025-07-10	1.4400	1.4600	1.4400	1.4600	0.000%	5	9,785	-19.178%
2025-07-09	1.4600	1.4600	1.4600	1.4600	-2.013%	2	9,790	-19.178%
2025-07-08	1.4900	1.4900	1.4900	1.4900	-0.667%	1	9,792	-20.805%
2025-07-07	1.5000	1.5000	1.5000	1.5000	-3.846%	12	9,791	-21.333%
2025-07-03	1.5500	1.5800	1.5000	1.5600	+0.645%	10	9,781	-24.359%
2025-07-02	1.5500	1.5500	1.5500	1.5500	-2.516%	10	9,781	-23.871%
2025-06-30	1.5900	1.5900	1.5900	1.5900	-1.242%	20	9,771	-25.786%
2025-06-26	1.6700	1.6700	1.6100	1.6100	-0.617%	29	9,771	-26.708%
2025-06-25	1.6300	1.6300	1.6200	1.6200	-0.613%	5	9,766	-27.160%
2025-06-24	1.7000	1.7000	1.6300	1.6300	-6.857%	99	9,766	-27.607%
2025-06-23	1.7300	1.7700	1.7300	1.7500	+2.339%	1,577	9,711	-32.571%
2025-06-20	1.7100	1.7100	1.7100	1.7100	+0.588%	2	8,213	-30.994%
2025-06-18	1.7200	1.7200	1.7000	1.7000	+1.796%	21	8,203	-30.588%
2025-06-16	1.7000	1.7000	1.6400	1.6700	-5.650%	29	8,203	-29.341%
2025-06-13	1.7600	1.7900	1.7500	1.7700	+2.907%	5,016	8,207	-33.333%
2025-06-12	1.7200	1.7300	1.6700	1.7200	+1.775%	32	5,803	-31.395%
2025-06-11	1.6400	1.7400	1.6400	1.6900	-2.874%	53	5,773	-30.178%
2025-06-10	1.7400	1.7400	1.7400	1.7400	-0.571%	10	5,723	-32.184%
2025-06-06	1.7300	1.7500	1.7300	1.7500	+1.156%	8	5,733	-32.571%
2025-06-04	1.6900	1.7300	1.6900	1.7300	-2.809%	2	5,733	-31.792%
2025-06-02	1.8100	1.8100	1.7800	1.7800	-3.784%	3	5,733	-33.708%
2025-05-30	1.8500	1.8500	1.8500	1.8500	+3.933%	10	5,733	-36.216%
2025-05-28	1.7500	1.8200	1.7500	1.7800	+1.714%	10	5,733	-33.708%
2025-05-27	1.7700	1.7700	1.7400	1.7500	-1.130%	1,212	5,724	-32.571%
2025-05-23	1.7700	1.7700	1.7700	1.7700	-0.562%	8	4,682	-33.333%
2025-05-22	1.7400	1.7800	1.7100	1.7800	-1.657%	362	4,682	-33.708%
2025-05-21	1.7600	1.8100	1.7600	1.8100	-1.630%	9	4,453	-34.807%
2025-05-20	1.8300	1.8400	1.8300	1.8400	-1.075%	3	4,456	-35.870%
2025-05-19	1.8600	1.8600	1.8600	1.8600	-1.064%	5	4,456	-36.559%
2025-05-16	1.8800	1.8800	1.8800	1.8800	-2.591%	2	4,456	-37.234%
2025-05-15	1.9300	1.9300	1.9300	1.9300	+1.579%	1	4,455	-38.860%
2025-05-14	1.9300	1.9500	1.9000	1.9000	+1.064%	18	4,455	-37.895%
2025-05-13	1.9200	1.9200	1.8800	1.8800	-6.000%	22	4,460	-37.234%
2025-05-12	1.9700	2.0200	1.9700	2.0000	+2.564%	14	4,460	-41.000%
2025-05-09	1.9900	1.9900	1.9400	1.9500	-3.465%	110	4,457	-39.487%
2025-05-08	2.1000	2.1000	1.9900	2.0200	-6.912%	59	4,445	-41.584%
2025-05-07	2.2300	2.2300	2.1700	2.1700	-5.652%	3	4,392	-45.622%
2025-05-05	2.4000	2.4000	2.3000	2.3000	+3.604%	8	4,391	-48.696%
2025-05-02	2.2600	2.2600	2.2000	2.2200	-0.893%	22	4,385	-46.847%
2025-05-01	2.2400	2.2700	2.2100	2.2400	-5.882%	7	4,385	-47.321%
2025-04-24	2.3800	2.3800	2.3800	2.3800	0.000%	4	4,461	-50.420%
2025-04-23	2.4200	2.4200	2.3800	2.3800	-7.031%	5	4,461	-50.420%
2025-04-22	2.6000	2.6000	2.5200	2.5600	-3.759%	929	4,458	-53.906%
2025-04-21	2.5600	2.6900	2.5600	2.6600	-2.206%	44	3,844	-55.639%
2025-04-17	2.7500	2.7500	2.6700	2.7200	-2.857%	16	3,835	-56.618%
2025-04-16	2.7600	2.8000	2.7200	2.8000	+5.263%	106	3,835	-57.857%
2025-04-15	2.6600	2.6600	2.6600	2.6600	-1.481%	30	3,936	-55.639%
2025-04-14	2.7700	2.7700	2.6800	2.7000	-6.250%	26	3,906	-56.296%
2025-04-11	2.8200	2.8800	2.8200	2.8800	+2.857%	8	3,916	-59.028%
2025-04-09	3.1400	3.3000	2.8000	2.8000	-14.110%	9	3,915	-57.857%
2025-04-08	3.1000	3.2600	3.0800	3.2600	+1.875%	20	3,920	-63.804%
2025-04-07	3.4000	3.4000	3.1500	3.2000	+9.215%	10	3,932	-63.125%
2025-04-04	2.9300	2.9300	2.9300	2.9300	+1.034%	44	3,934	-59.727%
2025-04-03	2.9300	2.9900	2.8100	2.9000	+5.072%	148	3,956	-59.310%
2025-04-01	2.8200	2.8400	2.7200	2.7600	-2.128%	85	3,955	-57.246%
2025-03-31	2.8800	2.9000	2.7900	2.8200	+2.545%	85	3,941	-58.156%
2025-03-28	2.7500	2.7500	2.7500	2.7500	+6.178%	10	3,939	-57.091%
2025-03-27	2.6200	2.6700	2.5800	2.5900	-1.145%	44	3,944	-54.440%
2025-03-26	2.5300	2.6400	2.5200	2.6200	+1.946%	23	3,934	-54.962%
2025-03-25	2.6300	2.6300	2.5300	2.5700	-0.388%	18	3,923	-54.086%
2025-03-24	2.6200	2.6200	2.5300	2.5800	-7.194%	38	3,922	-54.264%
2025-03-21	2.7500	2.7900	2.7100	2.7800	+4.906%	58	3,922	-57.554%
2025-03-20	2.6500	2.6500	2.6500	2.6500	-4.332%	1	3,911	-55.472%
2025-03-19	2.7700	2.7700	2.7700	2.7700	-6.734%	10	3,910	-57.401%
2025-03-18	2.9700	2.9700	2.9700	2.9700	+5.319%	10	3,910	-60.269%
2025-03-17	2.8100	2.8200	2.8100	2.8200	+2.174%	5	3,910	-58.156%
2025-03-14	2.8100	2.8400	2.7600	2.7600	-9.508%	56	3,909	-57.246%
2025-03-13	3.0100	3.0500	3.0100	3.0500	+4.452%	41	3,924	-61.311%
2025-03-12	3.0000	3.0500	2.9200	2.9200	-7.886%	21	3,924	-59.589%
2025-03-11	3.1000	3.2500	3.1000	3.1700	-6.765%	23	3,919	-62.776%
2025-03-10	3.0100	3.4000	3.0100	3.4000	+22.744%	1,014	3,906	-65.294%
2025-03-07	2.5600	2.7700	2.5500	2.7700	+4.135%	52	3,896	-57.401%
2025-03-06	2.6600	2.6600	2.6600	2.6600	-9.831%	10	3,860	-55.639%
2025-03-04	2.9000	2.9800	2.9000	2.9500	+5.357%	38	3,860	-60.000%
2025-03-03	2.6100	2.8000	2.6100	2.8000	-3.448%	43	3,839	-57.857%
2025-02-28	3.0500	3.0500	2.8500	2.9000	+3.571%	2,112	3,832	-59.310%
2025-02-27	2.8000	2.8000	2.7000	2.8000	+4.089%	28	2,789	-57.857%
2025-02-26	2.6900	2.6900	2.6900	2.6900	+3.065%	2	2,795	-56.134%
2025-02-25	2.5000	2.6900	2.5000	2.6100	+13.478%	42	2,795	-54.789%
2025-02-24	2.2300	2.3000	2.2300	2.3000	+3.604%	27	2,795	-48.696%
2025-02-21	2.1300	2.2200	2.1300	2.2200	-0.448%	60	2,791	-46.847%
2025-02-20	2.2000	2.2500	2.2000	2.2300	-5.508%	21	2,811	-47.085%
2025-02-19	2.3100	2.3600	2.2300	2.3600	+1.724%	42	2,811	-50.000%
2025-02-18	2.2600	2.3200	2.2600	2.3200	+7.907%	8	2,819	-49.138%
2025-02-14	2.2800	2.2900	2.1500	2.1500	-5.702%	48	2,819	-45.116%
2025-02-13	2.3400	2.3400	2.2600	2.2800	+2.242%	13	2,819	-48.246%
2025-02-12	2.3700	2.3700	2.2200	2.2300	-2.620%	34	2,819	-47.085%
2025-02-11	2.2800	2.3700	2.2800	2.2900	+3.153%	2,506	2,819	-48.472%
2025-02-10	2.2200	2.3300	2.2200	2.2200	-3.896%	9	319	-46.847%
2025-02-07	2.3400	2.3600	2.2400	2.3100	-2.941%	28	319	-48.918%
2025-02-06	2.3800	2.3800	2.3800	2.3800	-0.418%	10	319	-50.420%
2025-02-05	2.3900	2.3900	2.3900	2.3900	+1.702%	50	329	-50.628%
2025-02-04	2.3500	2.3500	2.3500	2.3500	+0.858%	23	279	-49.787%
2025-02-03	2.4000	2.4000	2.3000	2.3300	+3.097%	8	279	-49.356%
2025-01-31	2.2600	2.2600	2.2600	2.2600	-0.441%	4	279	-47.788%
2025-01-30	2.2700	2.2700	2.2700	2.2700	-6.967%	10	271	-48.018%
2025-01-28	2.4400	2.4400	2.4400	2.4400	+1.667%	1	271	-51.639%
2025-01-27	2.4000	2.4000	2.4000	2.4000	+8.597%	4	271	-50.833%
2025-01-24	2.2100	2.2100	2.2100	2.2100	-10.887%	4	267	-46.606%
2025-01-23	2.4800	2.4800	2.4800	2.4800	+0.813%	1	267	-52.419%
2025-01-21	2.4200	2.5000	2.3800	2.4600	-1.600%	15	266	-52.033%
2025-01-17	2.5600	2.5600	2.5000	2.5000	-10.394%	46	274	-52.800%
2025-01-16	2.8700	2.8700	2.7900	2.7900	-4.778%	129	274	-57.706%
2025-01-14	2.9500	2.9500	2.9300	2.9300	-11.212%	4	218	-59.727%
2025-01-13	3.4100	3.4100	3.3000	3.3000	+6.452%	2	218	-64.242%
2025-01-10	3.1000	3.1000	3.1000	3.1000	-6.061%	2	217	-61.935%
2025-01-07	3.1500	3.3000	3.1500	3.3000	+5.769%	8	216	-64.242%
2025-01-06	3.2500	3.2500	3.0800	3.1200	-6.306%	22	211	-62.179%
2025-01-03	3.3700	3.3700	3.2400	3.3300	-2.059%	36	205	-64.565%
2025-01-02	3.4400	3.4400	3.4000	3.4000	-11.688%	2	201	-65.294%
2024-12-30	3.8500	3.8500	3.8500	3.8500	+6.944%	1	200	-69.351%
2024-12-27	3.6000	3.6500	3.6000	3.6000	-6.494%	6	201	-67.222%
2024-12-26	3.7500	3.8500	3.7500	3.8500	+4.054%	3	199	-69.351%
2024-12-24	3.7000	3.7000	3.7000	3.7000	-7.500%	5	198	-68.108%
2024-12-23	3.8000	4.0000	3.8000	4.0000	+7.527%	25	198	-70.500%
2024-12-20	3.8700	3.8700	3.7200	3.7200	-0.535%	10	193	-68.280%
2024-12-18	3.6500	3.7400	3.6500	3.7400	+1.081%	6	188	-68.449%
2024-12-17	3.7000	3.7000	3.7000	3.7000	-3.141%	1	182	-68.108%
2024-12-16	3.6000	3.8200	3.4700	3.8200	+1.867%	45	182	-69.110%
2024-12-13	3.7900	3.7900	3.7500	3.7500	-6.250%	34	177	-68.533%
2024-12-11	4.1000	4.1000	4.0000	4.0000	-4.306%	3	160	-70.500%
2024-12-09	4.0000	4.3000	4.0000	4.1800	+4.500%	10	159	-71.770%
2024-12-05	4.0000	4.0000	4.0000	4.0000	+6.667%	1	159	-70.500%
2024-12-04	3.7500	3.7500	3.7500	3.7500	-4.337%	1	159	-68.533%
2024-12-02	3.9200	3.9200	3.9200	3.9200	-12.889%	2	158	-69.898%
2024-11-27	4.3000	4.5000	4.1000	4.5000	-6.250%	7	153	-73.778%
2024-11-26	4.9000	4.9000	4.5800	4.8000	+4.348%	104	153	-75.417%
2024-11-25	4.1200	4.7500	4.1200	4.6000	+11.111%	76	106	-74.348%
2024-11-22	4.3000	4.4300	4.1400	4.1400	0.000%	62	30	-71.498%

.dark-mode .qyr5qn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyr5qn{ 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