Dark

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

EOD

Jul 1, 2026

4.60-7.071%(-0.35)941

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.9500	4.9500	4.5500	4.6000	-7.071%	941	32,816	0.000%
2026-06-30	4.9600	5.1500	4.8500	4.9500	+7.609%	535	33,274	-7.071%
2026-06-29	4.7300	5.0000	4.5000	4.6000	-4.167%	457	33,354	0.000%
2026-06-26	5.1700	5.1700	4.7100	4.8000	-5.697%	187	33,407	-4.167%
2026-06-25	4.7000	5.4000	4.6000	5.0900	+3.036%	528	33,447	-9.627%
2026-06-24	4.2000	5.1000	4.2000	4.9400	+19.036%	2,235	33,675	-6.883%
2026-06-23	4.2000	4.2500	4.0500	4.1500	+10.667%	684	33,286	+10.843%
2026-06-22	3.7000	3.8500	3.5500	3.7500	-9.856%	2,988	33,296	+22.667%
2026-06-18	3.8500	4.3500	3.8000	4.1600	+8.901%	472	32,802	+10.577%
2026-06-17	3.6000	3.8200	3.4500	3.8200	+9.143%	239	32,802	+20.419%
2026-06-16	3.4500	3.5500	3.4000	3.5000	+2.941%	232	32,802	+31.429%
2026-06-15	3.4500	3.4700	3.3000	3.4000	-16.049%	436	32,861	+35.294%
2026-06-12	4.2000	4.2800	4.0000	4.0500	-3.571%	266	32,892	+13.580%
2026-06-11	4.5000	4.5800	4.2000	4.2000	-12.863%	313	32,206	+9.524%
2026-06-10	4.6500	4.8200	4.6500	4.8200	+0.417%	65	32,222	-4.564%
2026-06-09	4.6000	5.0000	4.5900	4.8000	+9.091%	10,385	32,269	-4.167%
2026-06-08	5.0000	5.0000	4.2000	4.4000	-16.981%	470	38,618	+4.545%
2026-06-05	4.5700	5.6100	4.5700	5.3000	+19.910%	9,853	38,733	-13.208%
2026-06-04	4.2500	4.5900	4.2300	4.4200	+9.136%	504	32,940	+4.072%
2026-06-03	3.8500	4.0500	3.5500	4.0500	+12.500%	8,650	32,903	+13.580%
2026-06-02	3.3000	3.8000	3.0000	3.6000	+24.567%	706	32,867	+27.778%
2026-06-01	2.8300	3.0000	2.8300	2.8900	+11.154%	310	32,919	+59.170%
2026-05-29	2.7000	2.8300	2.6000	2.6000	-4.762%	135	33,101	+76.923%
2026-05-28	2.9000	2.9000	2.7100	2.7300	+6.641%	334	33,176	+68.498%
2026-05-27	2.5700	2.6300	2.5400	2.5600	+2.400%	471	33,103	+79.688%
2026-05-26	2.2500	2.5000	2.2500	2.5000	-1.575%	166	33,072	+84.000%
2026-05-22	2.4500	2.5400	2.4300	2.5400	+4.959%	269	33,049	+81.102%
2026-05-21	2.5700	2.5700	2.4200	2.4200	-3.586%	85	32,836	+90.083%
2026-05-20	2.5500	2.5800	2.4700	2.5100	-3.831%	76	32,836	+83.267%
2026-05-19	2.6300	2.7000	2.5900	2.6100	-1.136%	106	32,903	+76.245%
2026-05-18	2.6500	2.7500	2.6400	2.6400	+8.197%	171	32,903	+74.242%
2026-05-15	2.3200	2.5300	2.3200	2.4400	+5.628%	384	32,903	+88.525%
2026-05-14	2.4000	2.4000	2.2600	2.3100	-6.098%	250	32,739	+99.134%
2026-05-13	2.4400	2.5300	2.4400	2.4600	+2.075%	41	32,736	+86.992%
2026-05-12	2.4000	2.4400	2.3500	2.4100	+5.702%	290	32,736	+90.871%
2026-05-11	2.3800	2.3800	2.2400	2.2800	-9.163%	242	32,736	+101.754%
2026-05-08	2.4600	2.5100	2.4600	2.5100	+1.210%	2	32,739	+83.267%
2026-05-07	2.4900	2.5100	2.4600	2.4800	+1.639%	275	32,738	+85.484%
2026-05-06	2.4200	2.4500	2.4000	2.4400	-1.215%	89	32,961	+88.525%
2026-05-05	2.4300	2.5000	2.4300	2.4700	-2.372%	102	32,973	+86.235%
2026-05-04	2.6000	2.6200	2.4800	2.5300	-5.597%	374	32,983	+81.818%
2026-05-01	2.7100	2.7200	2.6500	2.6800	-7.266%	149	33,247	+71.642%
2026-04-30	3.0000	3.0000	2.8900	2.8900	-3.987%	23	33,247	+59.170%
2026-04-29	2.8800	3.0500	2.8800	3.0100	+2.034%	24	33,259	+52.824%
2026-04-28	3.0000	3.0000	2.9400	2.9500	+2.787%	16	33,258	+55.932%
2026-04-27	2.8900	2.9500	2.8100	2.8700	+1.413%	10,069	33,272	+60.279%
2026-04-24	2.8200	2.8600	2.8200	2.8300	-4.068%	13	43,293	+62.544%
2026-04-23	2.9200	2.9500	2.8000	2.9500	+4.982%	19	43,292	+55.932%
2026-04-22	2.8400	2.8800	2.8000	2.8100	-7.869%	74	43,299	+63.701%
2026-04-21	3.1400	3.1500	3.0500	3.0500	-0.974%	697	43,557	+50.820%
2026-04-20	3.2100	3.3000	3.0800	3.0800	+0.984%	678	43,557	+49.351%
2026-04-17	3.2300	3.2300	2.9500	3.0500	-7.576%	241	42,910	+50.820%
2026-04-16	3.4100	3.5300	3.3000	3.3000	-2.077%	26	42,882	+39.394%
2026-04-15	3.5400	3.5500	3.3700	3.3700	-3.714%	110	42,875	+36.499%
2026-04-14	3.5500	3.6000	3.3500	3.5000	-7.895%	1,223	41,850	+31.429%
2026-04-13	3.9000	4.0500	3.7500	3.8000	+4.110%	218	41,832	+21.053%
2026-04-10	3.9000	3.9500	3.6500	3.6500	-7.828%	412	41,806	+26.027%
2026-04-09	4.1400	4.2000	3.9100	3.9600	-3.415%	194	41,925	+16.162%
2026-04-08	4.1500	4.3000	3.9500	4.1000	-11.828%	326	41,918	+12.195%
2026-04-07	4.9500	4.9500	4.6500	4.6500	+1.087%	49	42,036	-1.075%
2026-04-06	4.9000	4.9000	4.5000	4.6000	-10.680%	149	42,042	0.000%
2026-04-02	5.5000	5.5000	5.1300	5.1500	+2.590%	79	42,048	-10.680%
2026-04-01	4.9600	5.0500	4.9000	5.0200	-0.986%	80	42,048	-8.367%
2026-03-31	5.2100	5.3100	5.0000	5.0700	-6.285%	145	42,009	-9.270%
2026-03-30	5.2500	5.4500	5.1400	5.4100	-2.523%	299	42,000	-14.972%
2026-03-27	5.5500	5.7000	5.4500	5.5500	+8.398%	173	42,008	-17.117%
2026-03-26	4.9000	5.1200	4.9000	5.1200	+9.636%	117	42,012	-10.156%
2026-03-25	4.5000	4.7000	4.5000	4.6700	-6.600%	10,066	42,049	-1.499%
2026-03-24	4.7600	5.0000	4.7600	5.0000	+6.383%	123	32,052	-8.000%
2026-03-23	4.8000	4.9500	4.6500	4.7000	-5.433%	165	32,065	-2.128%
2026-03-20	4.8500	5.0000	4.8500	4.9700	+1.016%	57	32,084	-7.445%
2026-03-19	5.0000	5.1200	4.9000	4.9200	+2.500%	112	32,111	-6.504%
2026-03-18	4.5000	4.8000	4.5000	4.8000	+14.286%	195	32,110	-4.167%
2026-03-17	4.3500	4.3500	4.2000	4.2000	-2.552%	93	32,130	+9.524%
2026-03-16	4.4500	4.4600	4.3100	4.3100	-11.134%	128	32,126	+6.729%
2026-03-13	4.6000	4.8500	4.4100	4.8500	-2.610%	220	32,140	-5.155%
2026-03-12	5.0000	5.0500	4.9800	4.9800	+1.426%	13	32,028	-7.631%
2026-03-11	4.9100	5.0400	4.8500	4.9100	-1.800%	15	32,200	-6.314%
2026-03-10	4.9000	5.0300	4.7900	5.0000	-3.288%	241	32,196	-8.000%
2026-03-09	5.2500	5.3200	5.1000	5.1700	-4.259%	52	32,219	-11.025%
2026-03-06	5.2100	5.4600	5.2100	5.4000	+11.340%	57	32,205	-14.815%
2026-03-05	4.6900	4.9000	4.5500	4.8500	+7.778%	88	32,186	-5.155%
2026-03-04	4.7000	4.8000	4.3600	4.5000	-14.286%	222	32,162	+2.222%
2026-03-03	5.5700	5.6000	5.2200	5.2500	+3.550%	76	31,991	-12.381%
2026-03-02	5.7100	5.7100	4.9800	5.0700	-9.464%	171	31,986	-9.270%
2026-02-27	5.4600	5.7000	5.4500	5.6000	+2.377%	35	31,990	-17.857%
2026-02-26	5.2300	5.5500	5.2300	5.4700	+6.214%	95	31,990	-15.905%
2026-02-25	5.5000	5.5800	5.0800	5.1500	-11.966%	515	30,104	-10.680%
2026-02-24	6.3000	6.3000	5.8500	5.8500	-3.306%	298	30,104	-21.368%
2026-02-23	5.6000	6.1000	5.6000	6.0500	+13.508%	151	30,108	-23.967%
2026-02-20	5.4500	5.4500	5.2800	5.3300	-2.737%	15	30,092	-13.696%
2026-02-19	5.7300	5.7500	5.4800	5.4800	-2.491%	1,513	30,094	-16.058%
2026-02-18	5.5900	5.6600	5.4500	5.6200	+3.882%	58	30,091	-18.149%
2026-02-17	5.3000	5.6000	5.3000	5.4100	+2.462%	44	30,075	-14.972%
2026-02-13	5.5500	5.6000	5.1000	5.2800	-12.000%	406	30,241	-12.879%
2026-02-12	5.5500	6.0000	5.5500	6.0000	+6.195%	10,069	30,241	-23.333%
2026-02-11	5.5600	6.0100	5.5500	5.6500	+2.914%	182	20,270	-18.584%
2026-02-10	5.6000	5.6000	5.2600	5.4900	+7.859%	144	20,278	-16.211%
2026-02-09	5.6000	5.6000	5.0800	5.0900	-4.860%	8,316	20,274	-9.627%
2026-02-06	5.6000	6.1000	5.0700	5.3500	-22.799%	983	12,057	-14.019%
2026-02-05	5.3000	7.1000	5.1000	6.9300	+45.895%	3,152	11,698	-33.622%
2026-02-04	4.4500	4.9500	4.3500	4.7500	+6.502%	170	8,950	-3.158%
2026-02-03	4.0000	4.8000	3.9900	4.4600	+14.066%	106	8,922	+3.139%
2026-02-02	3.8800	4.0000	3.8000	3.9100	+18.845%	153	8,880	+17.647%
2026-01-30	3.3500	3.5000	3.2700	3.2900	+0.305%	146	8,817	+39.818%
2026-01-29	2.8600	3.3400	2.8600	3.2800	+20.147%	270	8,872	+40.244%
2026-01-28	2.7400	2.7600	2.7300	2.7300	-0.365%	11	8,760	+68.498%
2026-01-27	2.7200	2.7400	2.7200	2.7400	-1.439%	14	8,749	+67.883%
2026-01-26	2.8000	2.8200	2.7500	2.7800	+4.906%	105	8,735	+65.468%
2026-01-23	2.6900	2.7100	2.5500	2.6500	0.000%	22	8,694	+73.585%
2026-01-22	2.6600	2.7100	2.6300	2.6500	+0.379%	89	8,684	+73.585%
2026-01-21	2.6900	2.8000	2.6400	2.6400	-2.941%	233	8,635	+74.242%
2026-01-20	2.6600	2.7600	2.6400	2.7200	+15.745%	174	8,555	+69.118%
2026-01-16	2.3800	2.3900	2.3400	2.3500	-0.844%	59	8,458	+95.745%
2026-01-15	2.3200	2.3700	2.3000	2.3700	+2.155%	95	8,458	+94.093%
2026-01-14	2.4100	2.4100	2.2800	2.3200	-3.734%	143	8,472	+98.276%
2026-01-13	2.5300	2.5300	2.4100	2.4100	-8.365%	23	8,457	+90.871%
2026-01-12	2.6500	2.6500	2.6300	2.6300	-5.054%	50	8,438	+74.905%
2026-01-09	2.7900	2.7900	2.7100	2.7700	-1.071%	5,062	8,437	+66.065%
2026-01-08	2.8800	2.8800	2.8000	2.8000	-2.098%	214	3,461	+64.286%
2026-01-07	2.7700	2.8600	2.7600	2.8600	+4.762%	662	3,248	+60.839%
2026-01-06	2.6300	2.7700	2.6300	2.7300	+3.409%	57	2,746	+68.498%
2026-01-05	2.7900	2.7900	2.6300	2.6400	-9.589%	94	2,713	+74.242%
2026-01-02	3.0000	3.0000	2.8800	2.9200	-7.302%	69	2,726	+57.534%
2025-12-31	3.2000	3.2000	3.1500	3.1500	0.000%	3	2,722	+46.032%
2025-12-30	3.1600	3.1800	3.0500	3.1500	-4.545%	105	2,722	+46.032%
2025-12-29	3.2500	3.3000	3.2500	3.3000	0.000%	6	2,628	+39.394%
2025-12-26	3.1900	3.3500	3.1900	3.3000	-1.493%	26	2,632	+39.394%
2025-12-24	3.3500	3.3500	3.3100	3.3500	+1.515%	142	2,534	+37.313%
2025-12-23	3.3200	3.3200	3.3000	3.3000	+3.125%	5	2,534	+39.394%
2025-12-22	3.2500	3.2500	3.1800	3.2000	-5.882%	32	2,532	+43.750%
2025-12-19	3.4400	3.4400	3.4000	3.4000	-8.108%	21	2,506	+35.294%
2025-12-18	3.3700	3.7000	3.3700	3.7000	+4.225%	41	2,510	+24.324%
2025-12-17	3.5300	3.5500	3.5200	3.5500	-0.838%	9	2,511	+29.577%
2025-12-16	3.4900	3.5800	3.4600	3.5800	-0.279%	5	2,511	+28.492%
2025-12-15	3.5000	3.6000	3.5000	3.5900	+11.491%	47	2,510	+28.134%
2025-12-12	3.1000	3.2500	3.1000	3.2200	-1.829%	8	2,537	+42.857%
2025-12-11	3.3200	3.3200	3.2800	3.2800	+2.500%	2	2,545	+40.244%
2025-12-10	3.2000	3.2000	3.2000	3.2000	+2.894%	1	2,547	+43.750%
2025-12-09	3.1400	3.1500	3.1100	3.1100	-7.164%	53	2,547	+47.910%
2025-12-08	3.3500	3.3500	3.3500	3.3500	-3.458%	21	2,562	+37.313%
2025-12-05	3.5000	3.5000	3.4700	3.4700	+8.438%	6	2,551	+32.565%
2025-12-04	3.2500	3.3200	3.2000	3.2000	-1.538%	270	2,547	+43.750%
2025-12-03	3.2900	3.3500	3.2500	3.2500	-4.971%	34	2,544	+41.538%
2025-12-02	3.5500	3.5500	3.4000	3.4200	-14.500%	84	2,535	+34.503%
2025-12-01	4.0000	4.0500	4.0000	4.0000	+18.694%	1,365	2,467	+15.000%
2025-11-28	3.4000	3.4000	3.3500	3.3700	-5.866%	8	1,789	+36.499%
2025-11-26	3.9000	3.9000	3.5800	3.5800	-10.500%	44	1,814	+28.492%
2025-11-25	3.9400	4.0000	3.9000	4.0000	+8.108%	25	1,814	+15.000%
2025-11-24	4.0400	4.1000	3.7000	3.7000	-14.352%	137	1,796	+24.324%
2025-11-21	4.2500	4.5500	4.1500	4.3200	+8.000%	279	1,742	+6.481%
2025-11-20	3.6000	4.0000	3.6000	4.0000	+3.896%	18	1,715	+15.000%
2025-11-19	3.5700	3.8700	3.5500	3.8500	+13.905%	72	1,716	+19.481%
2025-11-18	3.5500	3.6500	3.3800	3.3800	-3.704%	14	1,705	+36.095%
2025-11-17	3.2100	3.6300	3.2100	3.5100	+4.776%	66	1,704	+31.054%
2025-11-14	3.2000	3.3500	3.1800	3.3500	+10.927%	121	1,699	+37.313%
2025-11-13	2.8100	3.1500	2.8100	3.0200	+4.138%	653	1,627	+52.318%
2025-11-12	2.9000	2.9000	2.9000	2.9000	+1.754%	2	1,658	+58.621%
2025-11-11	2.8000	2.8500	2.8000	2.8500	+4.396%	3	1,657	+61.404%
2025-11-10	2.7100	2.7300	2.7100	2.7300	-4.878%	2	1,654	+68.498%
2025-11-07	3.0000	3.0100	2.8100	2.8700	-2.712%	2,510	1,654	+60.279%
2025-11-06	2.8700	2.9500	2.8400	2.9500	+6.115%	6	3,165	+55.932%
2025-11-05	2.7800	2.7800	2.7500	2.7800	-7.947%	10	3,168	+65.468%
2025-11-04	2.7700	3.0200	2.7700	3.0200	+15.267%	14	3,166	+52.318%
2025-11-03	2.6900	2.7300	2.6200	2.6200	-3.321%	6	3,178	+75.573%
2025-10-30	2.7000	2.7100	2.7000	2.7100	0.000%	8	3,178	+69.742%
2025-10-29	2.7000	2.7200	2.6900	2.7100	+2.652%	79	3,181	+69.742%
2025-10-27	2.6800	2.6800	2.6400	2.6400	-15.924%	12	3,203	+74.242%
2025-10-24	3.1400	3.1500	3.1400	3.1400	-6.269%	100	3,203	+46.497%
2025-10-22	3.3500	3.3500	3.3500	3.3500	-4.011%	2	3,152	+37.313%
2025-10-17	3.5200	3.5800	3.4900	3.4900	+1.749%	10	3,152	+31.805%
2025-10-16	3.0500	3.4300	3.0500	3.4300	+12.459%	14	3,154	+34.111%
2025-10-15	3.0500	3.0500	3.0500	3.0500	-1.613%	1	3,146	+50.820%
2025-10-14	3.0700	3.1000	3.0600	3.1000	+7.639%	32	3,146	+48.387%
2025-10-13	2.8300	2.9000	2.8300	2.8800	+1.767%	11	3,176	+59.722%
2025-10-10	2.4900	2.8300	2.4900	2.8300	+12.749%	73	3,176	+62.544%
2025-10-09	2.5200	2.5200	2.4900	2.5100	+1.210%	6	3,178	+83.267%
2025-10-08	2.4800	2.4800	2.4800	2.4800	+5.085%	100	3,177	+85.484%
2025-10-07	2.2800	2.3600	2.2800	2.3600	+7.273%	102	2,977	+94.915%
2025-10-06	2.2000	2.2000	2.2000	2.2000	+0.917%	3	2,977	+109.091%
2025-10-03	2.1900	2.1900	2.1800	2.1800	-1.802%	26	2,980	+111.009%
2025-10-02	2.2200	2.2200	2.2200	2.2200	-2.203%	1	2,979	+107.207%
2025-10-01	2.2700	2.2700	2.2700	2.2700	-1.304%	100	2,979	+102.643%
2025-09-30	2.3000	2.3000	2.3000	2.3000	-0.433%	1	2,979	+100.000%
2025-09-29	2.3200	2.3400	2.2800	2.3100	-5.714%	36	2,980	+99.134%
2025-09-26	2.4900	2.5100	2.4300	2.4500	-3.162%	30	2,975	+87.755%
2025-09-25	2.5300	2.5300	2.5300	2.5300	+12.444%	3	2,971	+81.818%
2025-09-24	2.3200	2.3200	2.2500	2.2500	-3.433%	17	2,971	+104.444%
2025-09-22	2.3300	2.3300	2.3300	2.3300	+7.373%	10	2,972	+97.425%
2025-09-17	2.1700	2.1700	2.1700	2.1700	-3.982%	15	2,982	+111.982%
2025-09-15	2.2600	2.2600	2.2600	2.2600	+1.802%	1	2,982	+103.540%
2025-09-12	2.2500	2.2500	2.2200	2.2200	-2.203%	3	2,982	+107.207%
2025-09-11	2.2700	2.2700	2.2700	2.2700	-1.304%	2	2,982	+102.643%
2025-09-10	2.3400	2.3400	2.3000	2.3000	-2.542%	12	2,982	+100.000%
2025-09-08	2.4000	2.4000	2.3600	2.3600	-2.881%	4	2,981	+94.915%
2025-09-05	2.4600	2.4700	2.4300	2.4300	-2.800%	8	2,981	+89.300%
2025-09-04	2.5000	2.5000	2.5000	2.5000	+2.041%	1	2,973	+84.000%
2025-09-03	2.4200	2.4500	2.3800	2.4500	-0.810%	3	2,974	+87.755%
2025-09-02	2.4700	2.4700	2.4700	2.4700	-5.000%	5	2,972	+86.235%
2025-08-29	2.6400	2.6800	2.6000	2.6000	0.000%	28	2,967	+76.923%
2025-08-26	2.6000	2.6000	2.6000	2.6000	+1.961%	1	2,967	+76.923%
2025-08-25	2.5500	2.5500	2.5500	2.5500	+4.082%	2	2,967	+80.392%
2025-08-22	2.5300	2.5300	2.4500	2.4500	-3.543%	18	2,965	+87.755%
2025-08-21	2.5400	2.5400	2.5400	2.5400	+2.834%	5	2,957	+81.102%
2025-08-20	2.4700	2.4700	2.4700	2.4700	-3.891%	10	2,957	+86.235%
2025-08-19	2.5500	2.5700	2.5500	2.5700	+11.255%	43	2,957	+78.988%
2025-08-18	2.3200	2.3200	2.3100	2.3100	-0.431%	25	2,974	+99.134%
2025-08-15	2.3000	2.3300	2.3000	2.3200	+6.912%	34	2,997	+98.276%
2025-08-14	2.2000	2.2000	2.1700	2.1700	+3.828%	4	3,028	+111.982%
2025-08-13	2.1200	2.1200	2.0600	2.0900	-1.415%	36	3,025	+120.096%
2025-08-11	2.0800	2.1200	2.0700	2.1200	-1.852%	6	3,000	+116.981%
2025-08-08	2.1700	2.2000	2.1600	2.1600	-0.917%	16	2,995	+112.963%
2025-08-07	2.2100	2.2100	2.1700	2.1800	-8.403%	7	3,000	+111.009%
2025-08-05	2.4200	2.4200	2.3800	2.3800	0.000%	2	3,000	+93.277%
2025-08-04	2.3800	2.3800	2.3800	2.3800	-4.032%	1	2,999	+93.277%
2025-08-01	2.3700	2.4800	2.3700	2.4800	+6.897%	148	2,998	+85.484%
2025-07-30	2.3200	2.3200	2.3200	2.3200	-2.110%	1	2,918	+98.276%
2025-07-28	2.3700	2.3700	2.3700	2.3700	-2.469%	2	2,918	+94.093%
2025-07-25	2.4000	2.4600	2.4000	2.4300	-1.619%	5	2,917	+89.300%
2025-07-21	2.4700	2.4700	2.4700	2.4700	+4.219%	5	2,914	+86.235%
2025-07-18	2.3000	2.3700	2.3000	2.3700	+4.405%	13	2,914	+94.093%
2025-07-17	2.3500	2.3500	2.2700	2.2700	-2.991%	7	2,914	+102.643%
2025-07-16	2.3400	2.3400	2.3400	2.3400	-2.905%	3	2,915	+96.581%
2025-07-15	2.7300	2.7300	2.4100	2.4100	+0.417%	7	2,915	+90.871%
2025-07-14	2.5000	2.5000	2.4000	2.4000	-9.434%	13	2,914	+91.667%
2025-07-11	2.6200	2.6500	2.6200	2.6500	-3.285%	10	2,918	+73.585%
2025-07-10	2.7400	2.7400	2.7400	2.7400	-2.837%	2	2,921	+67.883%
2025-07-09	2.8500	2.8500	2.8200	2.8200	-1.053%	20	2,923	+63.121%
2025-07-08	2.8800	2.9000	2.8500	2.8500	-5.000%	13	2,923	+61.404%
2025-07-07	3.0000	3.0000	3.0000	3.0000	-3.226%	1	2,913	+53.333%
2025-07-02	3.0700	3.1000	3.0700	3.1000	-3.125%	7	2,913	+48.387%
2025-07-01	3.2300	3.2400	3.1800	3.2000	+1.587%	24	2,913	+43.750%
2025-06-30	3.2000	3.2000	3.1500	3.1500	-1.563%	27	2,933	+46.032%
2025-06-27	3.2300	3.2300	3.1700	3.2000	+0.313%	6	2,940	+43.750%
2025-06-26	3.2000	3.2200	3.1900	3.1900	-2.446%	18	2,940	+44.201%
2025-06-25	3.2500	3.2700	3.2500	3.2700	-2.679%	2	2,939	+40.673%
2025-06-24	3.4000	3.4000	3.3500	3.3600	-5.352%	33	2,939	+36.905%
2025-06-23	3.6500	3.6500	3.5500	3.5500	0.000%	5	2,911	+29.577%
2025-06-20	3.5500	3.5500	3.5500	3.5500	+1.429%	20	2,912	+29.577%
2025-06-16	3.5000	3.5000	3.5000	3.5000	-1.408%	1	2,912	+31.429%
2025-06-11	3.5500	3.5500	3.5500	3.5500	+0.567%	3	2,912	+29.577%
2025-06-09	3.5300	3.5300	3.5300	3.5300	-4.595%	1	2,912	+30.312%
2025-06-06	3.7000	3.7000	3.7000	3.7000	-5.128%	18	2,912	+24.324%
2025-06-05	3.9000	3.9000	3.9000	3.9000	+6.267%	3	2,911	+17.949%
2025-06-03	3.7000	3.7000	3.6700	3.6700	-7.089%	2	2,911	+25.341%
2025-05-30	3.9500	3.9500	3.9500	3.9500	+3.947%	28	2,910	+16.456%
2025-05-29	3.8000	3.8000	3.8000	3.8000	-1.299%	6	2,924	+21.053%
2025-05-28	3.8500	3.8500	3.8500	3.8500	+2.667%	1	2,918	+19.481%
2025-05-27	3.7500	3.7700	3.7500	3.7500	-3.846%	36	2,918	+22.667%
2025-05-23	3.9500	3.9500	3.8500	3.9000	+4.558%	62	2,898	+17.949%
2025-05-22	3.7500	3.7500	3.6900	3.7300	-4.359%	22	2,898	+23.324%
2025-05-21	3.9000	3.9000	3.7400	3.9000	+0.515%	132	2,898	+17.949%
2025-05-20	3.9500	3.9500	3.8500	3.8800	-1.772%	81	2,883	+18.557%
2025-05-19	4.1000	4.1000	3.9400	3.9500	-7.059%	163	2,882	+16.456%
2025-05-15	4.1200	4.2500	4.0900	4.2500	+2.657%	70	2,846	+8.235%
2025-05-14	4.1600	4.1600	4.0900	4.1400	+2.222%	33	2,835	+11.111%
2025-05-13	4.2000	4.2000	4.0500	4.0500	-5.814%	73	2,832	+13.580%
2025-05-12	4.2100	4.3100	4.1000	4.3000	+1.176%	269	2,819	+6.977%
2025-05-09	4.2000	4.3000	4.2000	4.2500	-3.409%	164	2,989	+8.235%
2025-05-08	4.6000	4.6000	4.4000	4.4000	-8.142%	75	2,977	+4.545%
2025-05-07	4.8000	4.8000	4.7900	4.7900	-5.149%	5	3,035	-3.967%
2025-05-06	5.0500	5.0500	5.0500	5.0500	-1.367%	6	3,037	-8.911%
2025-05-05	5.1000	5.1700	5.1000	5.1200	+5.567%	52	3,037	-10.156%
2025-05-02	5.0000	5.0000	4.8500	4.8500	-3.000%	130	3,085	-5.155%
2025-05-01	5.1000	5.1000	4.9000	5.0000	-3.846%	115	3,035	-8.000%
2025-04-29	5.3400	5.3400	5.2000	5.2000	-0.763%	52	3,085	-11.538%
2025-04-28	5.2500	5.3500	5.2400	5.2400	+1.354%	53	3,035	-12.214%
2025-04-25	5.1700	5.1700	5.1700	5.1700	-1.147%	4	2,996	-11.025%
2025-04-24	5.2800	5.2800	5.2300	5.2300	-1.321%	11	2,996	-12.046%
2025-04-23	5.3500	5.3500	5.3000	5.3000	-2.574%	8	2,995	-13.208%
2025-04-22	5.5000	5.5200	5.4400	5.4400	-8.571%	22	2,998	-15.441%
2025-04-21	5.7500	5.9700	5.7500	5.9500	-2.138%	21	2,998	-22.689%
2025-04-17	6.0800	6.0800	6.0800	6.0800	-1.618%	1	2,999	-24.342%
2025-04-16	6.0500	6.2200	6.0500	6.1800	+3.344%	25	2,999	-25.566%
2025-04-15	6.0700	6.0800	5.9800	5.9800	-4.625%	6	2,999	-23.077%
2025-04-11	6.2500	6.2900	6.2500	6.2700	-2.791%	510	2,999	-26.635%
2025-04-10	6.4500	6.4500	6.4500	6.4500	+1.575%	1	2,881	-28.682%
2025-04-09	7.0700	7.0700	6.3500	6.3500	-9.801%	5	2,882	-27.559%
2025-04-08	6.8000	7.0400	6.8000	7.0400	-0.705%	22	2,880	-34.659%
2025-04-07	7.2500	7.2500	6.9900	7.0900	+9.077%	6	2,884	-35.120%
2025-04-04	6.6000	6.7000	6.5000	6.5000	0.000%	12	2,886	-29.231%
2025-04-03	6.4900	6.5700	6.4900	6.5000	+7.438%	60	2,886	-29.231%
2025-04-02	6.1500	6.1500	6.0500	6.0500	-2.576%	2	2,890	-23.967%
2025-04-01	6.2900	6.2900	6.0800	6.2100	-2.665%	1,281	2,891	-25.926%
2025-03-31	6.2500	6.4500	6.2500	6.3800	+1.431%	1,265	1,700	-27.900%
2025-03-28	6.2300	6.2900	6.2300	6.2900	+6.610%	12	514	-26.868%
2025-03-27	5.9000	5.9000	5.9000	5.9000	+0.855%	2	520	-22.034%
2025-03-25	5.8500	5.8500	5.8500	5.8500	-7.143%	30	518	-21.368%
2025-03-21	6.3000	6.3000	6.3000	6.3000	+3.279%	60	548	-26.984%
2025-03-20	6.1000	6.1000	6.1000	6.1000	-2.400%	25	518	-24.590%
2025-03-19	6.4200	6.4200	6.2500	6.2500	-6.716%	26	518	-26.400%
2025-03-18	6.7500	6.7500	6.7000	6.7000	+4.688%	6	517	-31.343%
2025-03-14	6.4500	6.4600	6.4000	6.4000	-7.781%	28	516	-28.125%
2025-03-13	6.8500	6.9400	6.8500	6.9400	-0.287%	11	503	-33.718%
2025-03-11	7.1000	7.1000	6.9600	6.9600	-7.570%	4	503	-33.908%
2025-03-10	7.2000	7.5300	7.2000	7.5300	+23.443%	32	503	-38.911%
2025-03-07	5.9000	6.1000	5.9000	6.1000	-1.929%	22	506	-24.590%
2025-03-06	5.9500	6.2200	5.9500	6.2200	+2.810%	35	515	-26.045%
2025-03-05	6.0900	6.1200	6.0500	6.0500	-12.572%	26	512	-23.967%
2025-03-04	6.7800	6.9200	6.7500	6.9200	+15.333%	8	520	-33.526%
2025-03-03	5.5700	6.0200	5.5700	6.0000	-8.397%	35	521	-23.333%
2025-02-28	6.5700	6.6500	6.5000	6.5500	+1.550%	68	528	-29.771%
2025-02-27	6.4500	6.4500	6.4500	6.4500	-0.769%	103	507	-28.682%
2025-02-26	5.9500	6.6400	5.9500	6.5000	+8.878%	26	460	-29.231%
2025-02-25	6.1000	6.2000	5.9700	5.9700	+15.698%	13	458	-22.948%
2025-02-21	5.0500	5.1700	5.0500	5.1600	+0.194%	52	452	-10.853%
2025-02-20	5.1700	5.2100	5.1500	5.1500	-6.364%	22	452	-10.680%
2025-02-18	5.3700	5.6800	5.3000	5.5000	+6.383%	63	462	-16.364%
2025-02-14	5.1000	5.1700	5.1000	5.1700	-0.577%	16	454	-11.025%
2025-02-12	5.3200	5.3200	5.2000	5.2000	-1.887%	48	454	-11.538%
2025-02-11	5.4000	5.4000	5.3000	5.3000	-0.563%	2	476	-13.208%
2025-02-10	5.3300	5.3300	5.3300	5.3300	-3.091%	9	476	-13.696%
2025-02-06	5.5000	5.5000	5.4500	5.5000	+1.852%	6	467	-16.364%
2025-02-04	5.4000	5.4000	5.3900	5.4000	+0.935%	72	470	-14.815%
2025-02-03	5.5000	5.5000	5.3500	5.3500	+3.282%	4	408	-14.019%
2025-01-31	5.1500	5.1800	5.0500	5.1800	+2.574%	42	406	-11.197%
2025-01-30	5.0200	5.1500	4.9000	5.0500	-4.717%	23	397	-8.911%
2025-01-28	5.3000	5.3000	5.3000	5.3000	-2.752%	1	395	-13.208%
2025-01-27	5.3500	5.4500	5.3500	5.4500	+4.808%	4	394	-15.596%
2025-01-24	5.1500	5.2000	5.1000	5.2000	-3.882%	38	393	-11.538%
2025-01-23	5.5000	5.5000	5.4100	5.4100	-0.916%	18	385	-14.972%
2025-01-22	5.5000	5.5000	5.4600	5.4600	-12.219%	2	375	-15.751%
2025-01-16	6.2200	6.2200	6.2200	6.2200	+0.323%	1	374	-26.045%
2025-01-15	6.3000	6.3000	6.2000	6.2000	-4.908%	16	373	-25.806%
2025-01-14	6.6200	6.6200	6.5000	6.5200	-6.857%	57	374	-29.448%
2025-01-13	7.3900	7.4500	7.0000	7.0000	+1.449%	6	351	-34.286%
2025-01-10	6.9000	7.1000	6.9000	6.9000	-2.128%	20	346	-33.333%
2025-01-08	7.0500	7.0500	7.0500	7.0500	+5.224%	1	346	-34.752%
2025-01-07	6.7000	6.7000	6.7000	6.7000	+1.824%	5	346	-31.343%
2025-01-06	7.1000	7.1000	6.5800	6.5800	-8.611%	5	346	-30.091%
2025-01-03	7.2500	7.2500	7.2000	7.2000	+1.266%	4	345	-36.111%
2025-01-02	6.5000	7.1500	6.5000	7.1100	-5.200%	24	345	-35.302%
2024-12-31	7.3300	7.5000	7.3300	7.5000	-3.226%	42	344	-38.667%
2024-12-30	7.7000	7.7500	7.7000	7.7500	+3.333%	2	344	-40.645%
2024-12-27	7.5800	7.5800	7.4400	7.5000	-0.662%	10	343	-38.667%
2024-12-26	7.5700	7.5700	7.5500	7.5500	-0.658%	5	341	-39.073%
2024-12-24	7.8000	7.8000	7.4800	7.6000	-2.564%	6	333	-39.474%
2024-12-23	7.9000	7.9200	7.8000	7.8000	+2.767%	15	333	-41.026%
2024-12-20	7.7000	7.7000	7.5000	7.5900	+0.530%	8	323	-39.394%
2024-12-19	7.4300	7.7700	7.4300	7.5500	+3.994%	3	322	-39.073%
2024-12-18	7.2000	7.2600	7.1800	7.2600	+3.714%	8	322	-36.639%
2024-12-17	7.0000	7.0000	7.0000	7.0000	-3.581%	1	319	-34.286%
2024-12-16	7.4000	7.4000	7.1500	7.2600	-4.348%	20	318	-36.639%
2024-12-13	7.6000	7.6800	7.5000	7.5900	-1.429%	122	311	-39.394%
2024-12-12	7.7000	7.7000	7.7000	7.7000	-5.868%	2	308	-40.260%
2024-12-10	8.1500	8.1800	8.1500	8.1800	+0.368%	9	306	-43.765%
2024-12-09	8.1500	8.1500	7.9000	8.1500	+8.667%	10	306	-43.558%
2024-12-06	7.5000	7.5000	7.5000	7.5000	-1.316%	2	300	-38.667%
2024-12-05	7.4000	7.6000	7.4000	7.6000	+1.333%	7	299	-39.474%
2024-12-04	7.8000	7.8000	7.2000	7.5000	-2.597%	28	294	-38.667%
2024-12-03	7.7000	8.0000	7.7000	7.7000	-3.750%	35	288	-40.260%
2024-12-02	7.9000	8.0000	7.9000	8.0000	-3.382%	47	275	-42.500%
2024-11-27	8.9000	8.9000	8.2200	8.2800	-11.821%	10	271	-44.444%
2024-11-26	8.6100	9.8000	8.6100	9.3900	0.000%	21	271	-51.012%
2024-11-25	8.9800	9.3900	8.9700	9.3900	+9.696%	90	269	-51.012%
2024-11-22	8.6300	8.6300	8.5600	8.5600	-1.609%	8	340	-46.262%
2024-11-21	8.8000	8.9100	8.6000	8.7000	-2.247%	58	336	-47.126%
2024-11-20	8.9700	9.7500	8.9000	8.9000	0.000%	92	336	-48.315%
2024-11-19	8.0000	10.0000	6.9800	8.9000	0.000%	650	0	-48.315%

.dark-mode .v6Cxzl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v6Cxzl{ 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