Dark

IBIT20270115P30
IBIT Jan 15 2027 30.00 Put (IBIT270115P00030000)
option OPRA

EOD

Jun 5, 2025

2.66+2.308%(+0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	2.67	2.69	2.66	2.66	+2.308%	5	13,394	0.000%
2025-06-04	2.59	2.60	2.59	2.60	-1.141%	2	13,388	+2.308%
2025-06-03	2.63	2.63	2.63	2.63	0.000%	30	13,388	+1.141%
2025-06-02	2.75	2.75	2.63	2.63	-6.071%	16	13,388	+1.141%
2025-05-30	2.74	2.83	2.74	2.80	+2.564%	14	13,378	-5.000%
2025-05-29	2.65	2.76	2.65	2.73	+3.019%	7,321	13,371	-2.564%
2025-05-28	2.63	2.69	2.62	2.65	+1.145%	10	6,800	+0.377%
2025-05-27	2.62	2.62	2.62	2.62	+0.769%	10	6,796	+1.527%
2025-05-22	2.57	2.61	2.55	2.60	-5.109%	30	6,796	+2.308%
2025-05-21	2.59	2.77	2.59	2.74	-2.143%	503	6,786	-2.920%
2025-05-19	2.74	2.80	2.74	2.80	+0.358%	202	6,996	-5.000%
2025-05-16	2.80	2.81	2.79	2.79	-3.793%	6	7,198	-4.659%
2025-05-15	2.86	2.90	2.86	2.90	+1.754%	100	7,197	-8.276%
2025-05-14	2.85	2.85	2.85	2.85	0.000%	1	7,297	-6.667%
2025-05-13	2.91	2.91	2.85	2.85	-2.730%	107	7,296	-6.667%
2025-05-09	3.00	3.00	2.93	2.93	-6.984%	10	7,295	-9.215%
2025-05-08	3.15	3.15	3.04	3.15	-4.545%	17	7,298	-15.556%
2025-05-07	3.32	3.34	3.25	3.30	-4.899%	11	7,301	-19.394%
2025-05-06	3.47	3.47	3.47	3.47	+0.580%	1	7,296	-23.343%
2025-05-05	3.45	3.45	3.45	3.45	+1.471%	1	7,296	-22.899%
2025-05-02	3.40	3.40	3.40	3.40	-2.579%	2	7,295	-21.765%
2025-05-01	3.50	3.50	3.49	3.49	-4.121%	584	7,294	-23.782%
2025-04-29	3.71	3.73	3.64	3.64	-0.274%	4	7,860	-26.923%
2025-04-28	3.70	3.70	3.65	3.65	0.000%	112	7,861	-27.123%
2025-04-25	3.60	3.65	3.54	3.65	0.000%	12	7,863	-27.123%
2025-04-24	3.67	3.67	3.65	3.65	0.000%	35	7,863	-27.123%
2025-04-23	3.65	3.70	3.60	3.65	-2.667%	33	7,868	-27.123%
2025-04-22	4.00	4.00	3.75	3.75	-7.862%	650	7,863	-29.067%
2025-04-21	3.95	4.07	3.95	4.07	-3.095%	44	7,562	-34.644%
2025-04-16	4.12	4.24	4.07	4.20	+1.942%	6	7,589	-36.667%
2025-04-15	4.12	4.12	4.12	4.12	-3.059%	7	7,591	-35.437%
2025-04-14	4.27	4.27	4.19	4.25	-3.189%	8	7,598	-37.412%
2025-04-11	4.38	4.52	4.34	4.39	-0.227%	84	7,599	-39.408%
2025-04-10	4.40	4.40	4.40	4.40	0.000%	2	7,598	-39.545%
2025-04-09	4.95	5.00	4.35	4.40	-9.278%	52	7,598	-39.545%
2025-04-08	4.75	4.85	4.70	4.85	-1.020%	127	7,560	-45.155%
2025-04-07	4.60	5.04	4.60	4.90	+6.522%	80	7,587	-45.714%
2025-04-04	4.65	4.65	4.53	4.60	0.000%	22	7,580	-42.174%
2025-04-03	4.47	4.60	4.47	4.60	+13.861%	103	7,591	-42.174%
2025-04-02	4.10	4.14	4.04	4.04	-10.222%	3	7,664	-34.158%
2025-03-31	4.42	4.50	4.42	4.50	+7.143%	2	7,664	-40.889%
2025-03-28	4.20	4.20	4.20	4.20	+3.704%	2	7,662	-36.667%
2025-03-27	4.10	4.10	4.05	4.05	-2.410%	31	7,663	-34.321%
2025-03-26	4.02	4.15	4.02	4.15	+1.220%	5,121	8,006	-35.904%
2025-03-24	4.05	4.10	4.04	4.10	-6.818%	13	4,443	-35.122%
2025-03-21	4.40	4.40	4.40	4.40	+2.326%	4	4,446	-39.545%
2025-03-20	4.24	4.30	4.14	4.30	-0.693%	21	4,448	-38.140%
2025-03-19	4.50	4.50	4.33	4.33	-7.479%	13	4,457	-38.568%
2025-03-18	4.55	4.68	4.55	4.68	+5.643%	4	4,450	-43.162%
2025-03-14	4.58	4.58	4.40	4.43	-7.708%	54	4,447	-39.955%
2025-03-13	4.70	4.80	4.70	4.80	+3.226%	26	4,448	-44.583%
2025-03-11	4.95	4.95	4.65	4.65	-8.824%	28	4,448	-42.796%
2025-03-10	4.62	5.25	4.62	5.10	+16.972%	747	4,443	-47.843%
2025-03-07	4.30	4.36	4.30	4.36	+7.125%	10	4,871	-38.991%
2025-03-06	4.07	4.07	4.07	4.07	-1.214%	500	4,373	-34.644%
2025-03-05	4.12	4.12	4.12	4.12	-14.167%	1	4,373	-35.437%
2025-03-04	4.80	4.80	4.80	4.80	+16.788%	2	4,372	-44.583%
2025-03-03	4.11	4.11	4.11	4.11	-8.667%	1	4,374	-35.280%
2025-02-28	4.80	4.82	4.50	4.50	+2.273%	118	4,375	-40.889%
2025-02-26	4.12	4.40	4.12	4.40	+8.642%	52	4,360	-39.545%
2025-02-25	4.05	4.34	4.05	4.05	+9.459%	86	4,351	-34.321%
2025-02-24	3.57	3.70	3.55	3.70	+7.246%	246	4,319	-28.108%
2025-02-21	3.45	3.45	3.45	3.45	-0.289%	20	4,238	-22.899%
2025-02-20	3.48	3.50	3.46	3.46	-2.260%	23	4,243	-23.121%
2025-02-19	3.59	3.59	3.54	3.54	-5.600%	9	4,241	-24.859%
2025-02-18	3.60	3.88	3.60	3.75	+8.696%	142	4,250	-29.067%
2025-02-14	3.52	3.59	3.40	3.45	-4.959%	92	4,234	-22.899%
2025-02-13	3.64	3.66	3.60	3.63	+1.397%	10	4,234	-26.722%
2025-02-12	3.58	3.58	3.58	3.58	-1.105%	1	4,224	-25.698%
2025-02-11	3.51	3.62	3.51	3.62	+2.841%	6	4,225	-26.519%
2025-02-10	3.60	3.60	3.52	3.52	-4.087%	111	4,221	-24.432%
2025-02-07	3.51	3.67	3.45	3.67	-2.133%	116	4,122	-27.520%
2025-02-06	3.78	3.78	3.65	3.75	+0.806%	8	4,119	-29.067%
2025-02-05	3.80	3.80	3.72	3.72	+2.198%	33	4,118	-28.495%
2025-02-04	3.65	3.74	3.64	3.64	+1.111%	17	4,135	-26.923%
2025-02-03	4.05	4.05	3.55	3.60	-1.370%	21	4,146	-26.111%
2025-01-31	3.44	3.65	3.35	3.65	+4.286%	494	4,142	-27.123%
2025-01-30	3.55	3.55	3.50	3.50	+0.575%	100	4,084	-24.000%
2025-01-29	3.65	3.65	3.46	3.48	-5.177%	11	4,084	-23.563%
2025-01-28	3.85	3.85	3.55	3.67	-0.811%	105	4,085	-27.520%
2025-01-27	3.80	3.85	3.70	3.70	+1.648%	10	4,190	-28.108%
2025-01-24	3.50	3.64	3.45	3.64	-0.274%	40	4,182	-26.923%
2025-01-23	3.95	3.95	3.62	3.65	-5.195%	18	4,199	-27.123%
2025-01-22	3.86	3.86	3.78	3.85	+2.667%	32	4,201	-30.909%
2025-01-21	3.83	3.83	3.75	3.75	0.000%	36	4,196	-29.067%
2025-01-17	3.90	3.95	3.75	3.75	-10.072%	572	3,977	-29.067%
2025-01-16	4.34	4.34	4.17	4.17	-3.472%	34	3,977	-36.211%
2025-01-15	4.36	4.38	4.32	4.32	-4.213%	33	3,999	-38.426%
2025-01-14	4.80	4.80	4.51	4.51	-7.959%	26	4,010	-41.020%
2025-01-13	5.10	5.10	4.90	4.90	-1.010%	31	4,011	-45.714%
2025-01-10	5.00	5.00	4.95	4.95	+1.643%	20	3,984	-46.263%
2025-01-08	4.88	4.96	4.76	4.87	+1.458%	795	3,207	-45.380%
2025-01-07	5.00	5.00	4.80	4.80	-1.031%	5	3,207	-44.583%
2025-01-06	4.80	4.95	4.65	4.85	-2.020%	13	3,204	-45.155%
2025-01-03	4.96	5.09	4.95	4.95	-2.559%	58	3,211	-46.263%
2025-01-02	5.35	5.40	5.03	5.08	-4.151%	67	3,239	-47.638%
2024-12-31	5.32	5.33	5.25	5.30	-2.930%	313	3,032	-49.811%
2024-12-30	5.60	5.64	5.37	5.46	+1.111%	410	3,032	-51.282%
2024-12-27	5.57	5.68	5.29	5.40	-1.818%	36	2,636	-50.741%
2024-12-26	5.57	5.57	5.50	5.50	-3.509%	30	2,637	-51.636%
2024-12-23	5.66	5.80	5.66	5.70	+2.703%	11	2,607	-53.333%
2024-12-20	5.63	5.72	5.19	5.55	+0.909%	1,003	2,596	-52.072%
2024-12-19	5.50	5.50	5.50	5.50	-1.786%	3	1,596	-51.636%
2024-12-18	5.20	5.60	5.20	5.60	+5.660%	37	1,596	-52.500%
2024-12-17	5.45	5.45	5.25	5.30	0.000%	20	1,605	-49.811%
2024-12-16	5.50	5.50	5.05	5.30	-4.676%	187	1,609	-49.811%
2024-12-13	5.60	5.60	5.50	5.56	-1.767%	22	1,567	-52.158%
2024-12-12	5.70	5.70	5.66	5.66	-2.414%	15	1,570	-53.004%
2024-12-11	5.80	5.90	5.70	5.80	-3.333%	22	1,559	-54.138%
2024-12-10	6.15	6.15	6.00	6.00	0.000%	11	1,541	-55.667%
2024-12-09	5.90	6.00	5.90	6.00	+10.497%	72	1,530	-55.667%
2024-12-06	5.60	5.60	5.40	5.43	-5.729%	36	1,471	-51.013%
2024-12-05	5.45	5.76	5.39	5.76	+4.727%	45	1,460	-53.819%
2024-12-04	5.75	5.75	5.30	5.50	-1.961%	6	1,420	-51.636%
2024-12-03	5.61	5.61	5.61	5.61	+0.179%	1	1,415	-52.585%
2024-12-02	5.70	6.00	5.60	5.60	-5.405%	24	1,415	-52.500%
2024-11-29	6.00	6.00	5.82	5.92	-7.932%	216	1,417	-55.068%
2024-11-27	6.40	6.49	6.00	6.43	-6.405%	30	1,370	-58.631%
2024-11-26	7.00	7.02	6.50	6.87	+2.537%	126	1,370	-61.281%
2024-11-25	6.10	6.70	6.10	6.70	+9.836%	68	1,272	-60.299%
2024-11-22	6.10	6.45	6.05	6.10	-2.400%	138	1,225	-56.393%
2024-11-21	6.40	6.51	5.50	6.25	-5.303%	754	1,158	-57.440%
2024-11-20	6.30	7.34	5.63	6.60	+3.125%	440	453	-59.697%
2024-11-19	5.27	6.62	5.00	6.40	0.000%	222	0	-58.438%

.dark-mode .HhpqGP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HhpqGP{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P30IBIT Jan 15 2027 30.00 Put (IBIT270115P00030000)option OPRA

IBIT20270115P30
IBIT Jan 15 2027 30.00 Put (IBIT270115P00030000)
option OPRA