Dark

IBIT20270115P35
IBIT Jan 15 2027 35.00 Put (IBIT270115P00035000)
option OPRA

EOD

Jun 5, 2025

3.90+6.267%(+0.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	3.90	3.90	3.90	3.90	+6.267%	3	2,911	0.000%
2025-06-03	3.70	3.70	3.67	3.67	-7.089%	2	2,911	+6.267%
2025-05-30	3.95	3.95	3.95	3.95	+3.947%	28	2,910	-1.266%
2025-05-29	3.80	3.80	3.80	3.80	-1.299%	6	2,924	+2.632%
2025-05-28	3.85	3.85	3.85	3.85	+2.667%	1	2,918	+1.299%
2025-05-27	3.75	3.77	3.75	3.75	-3.846%	36	2,918	+4.000%
2025-05-23	3.95	3.95	3.85	3.90	+4.558%	62	2,898	0.000%
2025-05-22	3.75	3.75	3.69	3.73	-4.359%	22	2,898	+4.558%
2025-05-21	3.90	3.90	3.74	3.90	+0.515%	132	2,898	0.000%
2025-05-20	3.95	3.95	3.85	3.88	-1.772%	81	2,883	+0.515%
2025-05-19	4.10	4.10	3.94	3.95	-7.059%	163	2,882	-1.266%
2025-05-15	4.12	4.25	4.09	4.25	+2.657%	70	2,846	-8.235%
2025-05-14	4.16	4.16	4.09	4.14	+2.222%	33	2,835	-5.797%
2025-05-13	4.20	4.20	4.05	4.05	-5.814%	73	2,832	-3.704%
2025-05-12	4.21	4.31	4.10	4.30	+1.176%	269	2,819	-9.302%
2025-05-09	4.20	4.30	4.20	4.25	-3.409%	164	2,989	-8.235%
2025-05-08	4.60	4.60	4.40	4.40	-8.142%	75	2,977	-11.364%
2025-05-07	4.80	4.80	4.79	4.79	-5.149%	5	3,035	-18.580%
2025-05-06	5.05	5.05	5.05	5.05	-1.367%	6	3,037	-22.772%
2025-05-05	5.10	5.17	5.10	5.12	+5.567%	52	3,037	-23.828%
2025-05-02	5.00	5.00	4.85	4.85	-3.000%	130	3,085	-19.588%
2025-05-01	5.10	5.10	4.90	5.00	-3.846%	115	3,035	-22.000%
2025-04-29	5.34	5.34	5.20	5.20	-0.763%	52	3,085	-25.000%
2025-04-28	5.25	5.35	5.24	5.24	+1.354%	53	3,035	-25.573%
2025-04-25	5.17	5.17	5.17	5.17	-1.147%	4	2,996	-24.565%
2025-04-24	5.28	5.28	5.23	5.23	-1.321%	11	2,996	-25.430%
2025-04-23	5.35	5.35	5.30	5.30	-2.574%	8	2,995	-26.415%
2025-04-22	5.50	5.52	5.44	5.44	-8.571%	22	2,998	-28.309%
2025-04-21	5.75	5.97	5.75	5.95	-2.138%	21	2,998	-34.454%
2025-04-17	6.08	6.08	6.08	6.08	-1.618%	1	2,999	-35.855%
2025-04-16	6.05	6.22	6.05	6.18	+3.344%	25	2,999	-36.893%
2025-04-15	6.07	6.08	5.98	5.98	-4.625%	6	2,999	-34.783%
2025-04-11	6.25	6.29	6.25	6.27	-2.791%	510	2,999	-37.799%
2025-04-10	6.45	6.45	6.45	6.45	+1.575%	1	2,881	-39.535%
2025-04-09	7.07	7.07	6.35	6.35	-9.801%	5	2,882	-38.583%
2025-04-08	6.80	7.04	6.80	7.04	-0.705%	22	2,880	-44.602%
2025-04-07	7.25	7.25	6.99	7.09	+9.077%	6	2,884	-44.993%
2025-04-04	6.60	6.70	6.50	6.50	0.000%	12	2,886	-40.000%
2025-04-03	6.49	6.57	6.49	6.50	+7.438%	60	2,886	-40.000%
2025-04-02	6.15	6.15	6.05	6.05	-2.576%	2	2,890	-35.537%
2025-04-01	6.29	6.29	6.08	6.21	-2.665%	1,281	2,891	-37.198%
2025-03-31	6.25	6.45	6.25	6.38	+1.431%	1,265	1,700	-38.871%
2025-03-28	6.23	6.29	6.23	6.29	+6.610%	12	514	-37.997%
2025-03-27	5.90	5.90	5.90	5.90	+0.855%	2	520	-33.898%
2025-03-25	5.85	5.85	5.85	5.85	-7.143%	30	518	-33.333%
2025-03-21	6.30	6.30	6.30	6.30	+3.279%	60	548	-38.095%
2025-03-20	6.10	6.10	6.10	6.10	-2.400%	25	518	-36.066%
2025-03-19	6.42	6.42	6.25	6.25	-6.716%	26	518	-37.600%
2025-03-18	6.75	6.75	6.70	6.70	+4.688%	6	517	-41.791%
2025-03-14	6.45	6.46	6.40	6.40	-7.781%	28	516	-39.063%
2025-03-13	6.85	6.94	6.85	6.94	-0.287%	11	503	-43.804%
2025-03-11	7.10	7.10	6.96	6.96	-7.570%	4	503	-43.966%
2025-03-10	7.20	7.53	7.20	7.53	+23.443%	32	503	-48.207%
2025-03-07	5.90	6.10	5.90	6.10	-1.929%	22	506	-36.066%
2025-03-06	5.95	6.22	5.95	6.22	+2.810%	35	515	-37.299%
2025-03-05	6.09	6.12	6.05	6.05	-12.572%	26	512	-35.537%
2025-03-04	6.78	6.92	6.75	6.92	+15.333%	8	520	-43.642%
2025-03-03	5.57	6.02	5.57	6.00	-8.397%	35	521	-35.000%
2025-02-28	6.57	6.65	6.50	6.55	+1.550%	68	528	-40.458%
2025-02-27	6.45	6.45	6.45	6.45	-0.769%	103	507	-39.535%
2025-02-26	5.95	6.64	5.95	6.50	+8.878%	26	460	-40.000%
2025-02-25	6.10	6.20	5.97	5.97	+15.698%	13	458	-34.673%
2025-02-21	5.05	5.17	5.05	5.16	+0.194%	52	452	-24.419%
2025-02-20	5.17	5.21	5.15	5.15	-6.364%	22	452	-24.272%
2025-02-18	5.37	5.68	5.30	5.50	+6.383%	63	462	-29.091%
2025-02-14	5.10	5.17	5.10	5.17	-0.577%	16	454	-24.565%
2025-02-12	5.32	5.32	5.20	5.20	-1.887%	48	454	-25.000%
2025-02-11	5.40	5.40	5.30	5.30	-0.563%	2	476	-26.415%
2025-02-10	5.33	5.33	5.33	5.33	-3.091%	9	476	-26.829%
2025-02-06	5.50	5.50	5.45	5.50	+1.852%	6	467	-29.091%
2025-02-04	5.40	5.40	5.39	5.40	+0.935%	72	470	-27.778%
2025-02-03	5.50	5.50	5.35	5.35	+3.282%	4	408	-27.103%
2025-01-31	5.15	5.18	5.05	5.18	+2.574%	42	406	-24.710%
2025-01-30	5.02	5.15	4.90	5.05	-4.717%	23	397	-22.772%
2025-01-28	5.30	5.30	5.30	5.30	-2.752%	1	395	-26.415%
2025-01-27	5.35	5.45	5.35	5.45	+4.808%	4	394	-28.440%
2025-01-24	5.15	5.20	5.10	5.20	-3.882%	38	393	-25.000%
2025-01-23	5.50	5.50	5.41	5.41	-0.916%	18	385	-27.911%
2025-01-22	5.50	5.50	5.46	5.46	-12.219%	2	375	-28.571%
2025-01-16	6.22	6.22	6.22	6.22	+0.323%	1	374	-37.299%
2025-01-15	6.30	6.30	6.20	6.20	-4.908%	16	373	-37.097%
2025-01-14	6.62	6.62	6.50	6.52	-6.857%	57	374	-40.184%
2025-01-13	7.39	7.45	7.00	7.00	+1.449%	6	351	-44.286%
2025-01-10	6.90	7.10	6.90	6.90	-2.128%	20	346	-43.478%
2025-01-08	7.05	7.05	7.05	7.05	+5.224%	1	346	-44.681%
2025-01-07	6.70	6.70	6.70	6.70	+1.824%	5	346	-41.791%
2025-01-06	7.10	7.10	6.58	6.58	-8.611%	5	346	-40.729%
2025-01-03	7.25	7.25	7.20	7.20	+1.266%	4	345	-45.833%
2025-01-02	6.50	7.15	6.50	7.11	-5.200%	24	345	-45.148%
2024-12-31	7.33	7.50	7.33	7.50	-3.226%	42	344	-48.000%
2024-12-30	7.70	7.75	7.70	7.75	+3.333%	2	344	-49.677%
2024-12-27	7.58	7.58	7.44	7.50	-0.662%	10	343	-48.000%
2024-12-26	7.57	7.57	7.55	7.55	-0.658%	5	341	-48.344%
2024-12-24	7.80	7.80	7.48	7.60	-2.564%	6	333	-48.684%
2024-12-23	7.90	7.92	7.80	7.80	+2.767%	15	333	-50.000%
2024-12-20	7.70	7.70	7.50	7.59	+0.530%	8	323	-48.617%
2024-12-19	7.43	7.77	7.43	7.55	+3.994%	3	322	-48.344%
2024-12-18	7.20	7.26	7.18	7.26	+3.714%	8	322	-46.281%
2024-12-17	7.00	7.00	7.00	7.00	-3.581%	1	319	-44.286%
2024-12-16	7.40	7.40	7.15	7.26	-4.348%	20	318	-46.281%
2024-12-13	7.60	7.68	7.50	7.59	-1.429%	122	311	-48.617%
2024-12-12	7.70	7.70	7.70	7.70	-5.868%	2	308	-49.351%
2024-12-10	8.15	8.18	8.15	8.18	+0.368%	9	306	-52.323%
2024-12-09	8.15	8.15	7.90	8.15	+8.667%	10	306	-52.147%
2024-12-06	7.50	7.50	7.50	7.50	-1.316%	2	300	-48.000%
2024-12-05	7.40	7.60	7.40	7.60	+1.333%	7	299	-48.684%
2024-12-04	7.80	7.80	7.20	7.50	-2.597%	28	294	-48.000%
2024-12-03	7.70	8.00	7.70	7.70	-3.750%	35	288	-49.351%
2024-12-02	7.90	8.00	7.90	8.00	-3.382%	47	275	-51.250%
2024-11-27	8.90	8.90	8.22	8.28	-11.821%	10	271	-52.899%
2024-11-26	8.61	9.80	8.61	9.39	0.000%	21	271	-58.466%
2024-11-25	8.98	9.39	8.97	9.39	+9.696%	90	269	-58.466%
2024-11-22	8.63	8.63	8.56	8.56	-1.609%	8	340	-54.439%
2024-11-21	8.80	8.91	8.60	8.70	-2.247%	58	336	-55.172%
2024-11-20	8.97	9.75	8.90	8.90	0.000%	92	336	-56.180%
2024-11-19	8.00	10.00	6.98	8.90	0.000%	650	0	-56.180%

.dark-mode .Z4ctMy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4ctMy{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P35IBIT Jan 15 2027 35.00 Put (IBIT270115P00035000)option OPRA

IBIT20270115P35
IBIT Jan 15 2027 35.00 Put (IBIT270115P00035000)
option OPRA