Dark

IBIT20270115P40
IBIT Jan 15 2027 40.00 Put (IBIT270115P00040000)
option OPRA

EOD

Jun 5, 2025

5.44+7.510%(+0.38)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	5.26	5.50	5.26	5.44	+7.510%	28	3,510	0.000%
2025-06-03	5.15	5.15	5.06	5.06	-5.421%	6	3,505	+7.510%
2025-06-02	5.32	5.35	5.32	5.35	-2.194%	5	3,501	+1.682%
2025-05-30	5.38	5.47	5.38	5.47	+2.243%	42	3,498	-0.548%
2025-05-29	5.27	5.35	5.27	5.35	0.000%	34	3,498	+1.682%
2025-05-28	5.36	5.37	5.30	5.35	+4.902%	25	3,498	+1.682%
2025-05-27	5.10	5.10	5.10	5.10	-5.556%	40	3,478	+6.667%
2025-05-23	5.24	5.40	5.24	5.40	+4.854%	220	3,482	+0.741%
2025-05-22	5.10	5.21	5.05	5.15	-4.630%	151	3,482	+5.631%
2025-05-21	5.40	5.40	5.11	5.40	+1.887%	91	3,510	+0.741%
2025-05-20	5.35	5.35	5.30	5.30	-2.752%	2	3,500	+2.642%
2025-05-19	5.70	5.72	5.40	5.45	-3.540%	21	3,500	-0.183%
2025-05-16	5.60	5.65	5.60	5.65	-3.419%	26	3,495	-3.717%
2025-05-15	5.85	5.85	5.85	5.85	+0.862%	1	3,492	-7.009%
2025-05-14	5.75	5.80	5.75	5.80	+2.473%	4	3,515	-6.207%
2025-05-13	5.75	5.75	5.66	5.66	-6.446%	415	3,515	-3.887%
2025-05-12	5.90	6.05	5.87	6.05	+1.852%	35	3,530	-10.083%
2025-05-09	5.94	5.94	5.94	5.94	-2.623%	2	3,530	-8.418%
2025-05-08	6.31	6.39	6.10	6.10	-8.271%	159	3,530	-10.820%
2025-05-07	6.65	6.70	6.55	6.65	-3.343%	12	3,490	-18.195%
2025-05-06	6.88	6.88	6.88	6.88	-1.291%	5	3,490	-20.930%
2025-05-05	7.00	7.09	6.95	6.97	+3.720%	135	3,490	-21.951%
2025-05-02	6.70	6.75	6.70	6.72	-2.609%	8	3,546	-19.048%
2025-05-01	7.00	7.00	6.83	6.90	-4.828%	102	3,546	-21.159%
2025-04-30	7.29	7.32	7.25	7.25	+1.116%	10	3,496	-24.966%
2025-04-29	7.22	7.23	7.17	7.17	-0.830%	14	3,496	-24.128%
2025-04-28	7.10	7.28	7.10	7.23	+0.277%	32	3,496	-24.758%
2025-04-24	7.25	7.26	7.16	7.21	+0.139%	9	3,481	-24.549%
2025-04-23	7.35	7.36	7.20	7.20	-5.263%	6	3,481	-24.444%
2025-04-22	7.69	7.69	7.54	7.60	-5.941%	48	3,485	-28.421%
2025-04-21	7.95	8.08	7.95	8.08	-2.768%	5	3,473	-32.673%
2025-04-17	8.42	8.42	8.31	8.31	-2.807%	2	3,473	-34.537%
2025-04-16	8.20	8.55	8.20	8.55	+4.015%	6	3,473	-36.374%
2025-04-15	8.32	8.33	8.22	8.22	-1.557%	6	3,473	-33.820%
2025-04-14	8.47	8.48	8.35	8.35	-3.020%	11	3,473	-34.850%
2025-04-11	8.63	8.70	8.61	8.61	-4.862%	20	3,475	-36.818%
2025-04-10	8.80	9.27	8.80	9.05	+4.624%	456	3,477	-39.890%
2025-04-09	9.65	9.71	8.63	8.65	-7.783%	459	3,813	-37.110%
2025-04-08	9.20	9.38	9.20	9.38	-1.677%	6	3,658	-42.004%
2025-04-07	10.15	10.15	9.54	9.54	+8.163%	217	3,658	-42.977%
2025-04-04	9.00	9.02	8.82	8.82	-0.787%	136	3,698	-38.322%
2025-04-03	8.95	8.95	8.85	8.89	+9.753%	16	3,724	-38.808%
2025-04-02	8.30	8.30	8.05	8.10	-3.110%	8	3,724	-32.840%
2025-04-01	8.43	8.43	8.36	8.36	-3.687%	4	3,722	-34.928%
2025-03-31	8.87	8.95	8.68	8.68	+0.930%	8	3,723	-37.327%
2025-03-28	8.56	8.60	8.54	8.60	+6.173%	84	3,723	-36.744%
2025-03-27	8.10	8.10	8.10	8.10	-1.818%	2	3,723	-32.840%
2025-03-26	8.25	8.25	8.25	8.25	+1.852%	30	3,721	-34.061%
2025-03-25	8.05	8.10	8.05	8.10	+1.887%	150	3,751	-32.840%
2025-03-24	8.20	8.20	7.95	7.95	-8.621%	43	3,606	-31.572%
2025-03-21	8.80	8.80	8.70	8.70	+1.754%	28	3,587	-37.471%
2025-03-20	8.55	8.55	8.55	8.55	-1.724%	1	3,577	-36.374%
2025-03-19	8.79	8.79	8.70	8.70	-5.435%	3	3,577	-37.471%
2025-03-18	9.10	9.20	9.10	9.20	+3.024%	3	3,577	-40.870%
2025-03-17	9.00	9.00	8.93	8.93	+0.904%	56	3,577	-39.082%
2025-03-14	8.95	8.95	8.75	8.85	-5.851%	46	3,573	-38.531%
2025-03-13	9.22	9.40	9.22	9.40	+3.297%	3	3,570	-42.128%
2025-03-12	9.10	9.10	9.10	9.10	-0.979%	10	3,570	-40.220%
2025-03-11	9.60	9.60	9.15	9.19	-8.375%	6	3,570	-40.805%
2025-03-10	9.80	10.05	9.55	10.03	+18.839%	71	3,568	-45.763%
2025-03-07	8.45	8.45	8.09	8.44	-0.354%	160	3,558	-35.545%
2025-03-06	8.15	8.47	8.15	8.47	+0.833%	27	3,574	-35.773%
2025-03-05	8.40	8.40	8.40	8.40	-1.176%	10	3,574	-35.238%
2025-03-04	9.51	9.56	8.50	8.50	-3.955%	214	3,574	-36.000%
2025-03-03	7.95	8.85	7.95	8.85	-0.673%	812	3,583	-38.531%
2025-02-28	9.42	9.42	8.91	8.91	-1.000%	108	3,607	-38.945%
2025-02-27	8.80	9.00	8.80	9.00	0.000%	5	3,607	-39.556%
2025-02-26	8.30	9.00	8.23	9.00	+9.756%	44	3,608	-39.556%
2025-02-25	8.30	8.85	8.20	8.20	+9.333%	67	3,573	-33.659%
2025-02-24	7.51	7.55	7.50	7.50	-1.055%	68	3,548	-27.467%
2025-02-21	7.10	7.58	7.07	7.58	+6.610%	32	3,607	-28.232%
2025-02-20	7.27	7.27	7.05	7.11	-3.528%	32	3,607	-23.488%
2025-02-19	7.43	7.43	7.37	7.37	-3.786%	7	3,607	-26.187%
2025-02-18	7.42	7.75	7.38	7.66	+9.117%	73	3,607	-28.982%
2025-02-14	7.02	7.02	7.02	7.02	-5.135%	50	3,605	-22.507%
2025-02-13	7.32	7.40	7.32	7.40	0.000%	11	3,598	-26.486%
2025-02-12	7.49	7.49	7.40	7.40	-1.987%	11	3,598	-26.486%
2025-02-11	7.40	7.55	7.40	7.55	+2.721%	70	3,598	-27.947%
2025-02-10	7.45	7.45	7.35	7.35	+0.410%	10	3,600	-25.986%
2025-02-07	7.20	7.32	7.15	7.32	-2.139%	16	3,593	-25.683%
2025-02-06	7.40	7.55	7.40	7.48	+0.403%	54	3,593	-27.273%
2025-02-05	7.43	7.45	7.43	7.45	+1.361%	5	3,544	-26.980%
2025-02-04	7.35	7.35	7.35	7.35	-0.676%	3	3,539	-25.986%
2025-02-03	7.60	7.85	7.40	7.40	+1.093%	11	3,539	-26.486%
2025-01-31	7.00	7.45	6.75	7.32	+4.571%	1,396	3,544	-25.683%
2025-01-30	6.85	7.10	6.85	7.00	-1.269%	72	2,948	-22.286%
2025-01-29	7.09	7.09	7.09	7.09	-3.537%	1	2,888	-23.272%
2025-01-28	7.32	7.35	7.28	7.35	+2.083%	50	2,888	-25.986%
2025-01-27	7.60	7.60	7.20	7.20	+0.418%	3	2,863	-24.444%
2025-01-24	7.25	7.25	7.06	7.17	-4.400%	418	2,863	-24.128%
2025-01-23	7.50	7.50	7.50	7.50	-1.961%	8	2,752	-27.467%
2025-01-22	7.50	7.65	7.47	7.65	+2.000%	19	2,752	-28.889%
2025-01-21	7.50	7.55	7.32	7.50	-2.597%	123	2,751	-27.467%
2025-01-17	8.00	8.00	7.65	7.70	-6.326%	104	2,692	-29.351%
2025-01-16	8.40	8.45	8.08	8.22	-3.294%	170	2,692	-33.820%
2025-01-15	8.65	8.65	8.50	8.50	-10.526%	4	2,612	-36.000%
2025-01-13	9.70	9.80	9.50	9.50	+3.261%	21	2,611	-42.737%
2025-01-10	9.38	9.53	9.20	9.20	-1.075%	138	2,606	-40.870%
2025-01-08	9.16	9.42	9.16	9.30	+2.198%	814	1,839	-41.505%
2025-01-07	8.82	9.15	8.82	9.10	+3.409%	17	1,839	-40.220%
2025-01-06	9.00	9.00	8.73	8.80	-4.244%	20	1,836	-38.182%
2025-01-03	9.25	9.25	9.07	9.19	-3.770%	10	1,836	-40.805%
2025-01-02	9.50	9.75	9.45	9.55	-2.551%	75	1,835	-43.037%
2024-12-31	9.87	9.89	9.80	9.80	-2.000%	310	1,678	-44.490%
2024-12-30	10.27	10.27	10.00	10.00	+1.010%	404	1,678	-45.600%
2024-12-27	9.92	9.92	9.90	9.90	-1.000%	4	1,682	-45.051%
2024-12-26	10.14	10.14	9.85	10.00	+3.199%	36	1,681	-45.600%
2024-12-24	10.10	10.10	9.63	9.69	-6.737%	5	1,681	-43.860%
2024-12-23	10.30	10.45	10.30	10.39	+4.422%	22	1,681	-47.642%
2024-12-20	10.15	10.22	9.69	9.95	-0.500%	1,005	1,672	-45.327%
2024-12-19	9.70	10.00	9.70	10.00	+4.167%	14	1,003	-45.600%
2024-12-18	9.43	9.60	9.30	9.60	+3.226%	11	989	-43.333%
2024-12-17	9.40	9.43	9.30	9.30	+1.087%	5	984	-41.505%
2024-12-16	9.50	9.51	9.20	9.20	-7.723%	143	856	-40.870%
2024-12-13	9.94	10.27	9.65	9.97	-0.499%	60	856	-45.436%
2024-12-12	10.00	10.02	10.00	10.02	-0.792%	7	830	-45.709%
2024-12-11	10.10	10.10	10.10	10.10	-2.885%	3	823	-46.139%
2024-12-10	10.38	10.40	10.10	10.40	+0.971%	14	820	-47.692%
2024-12-09	10.30	10.30	10.30	10.30	+6.186%	50	806	-47.184%
2024-12-06	9.87	10.09	9.70	9.70	-4.245%	116	856	-43.918%
2024-12-05	9.50	10.50	9.27	10.13	+3.367%	50	798	-46.298%
2024-12-04	9.90	10.08	9.60	9.80	-1.010%	100	760	-44.490%
2024-12-02	10.10	10.55	9.90	9.90	-5.172%	484	660	-45.051%
2024-11-29	10.50	10.70	10.33	10.44	-1.509%	62	205	-47.893%
2024-11-27	10.62	11.00	10.60	10.60	-7.826%	7	197	-48.679%
2024-11-26	12.00	12.00	11.50	11.50	+1.770%	6	197	-52.696%
2024-11-25	11.44	11.44	11.30	11.30	+3.670%	3	191	-51.858%
2024-11-22	11.60	11.61	10.75	10.90	+2.347%	40	188	-50.092%
2024-11-21	10.60	10.77	10.00	10.65	-14.800%	113	173	-48.920%
2024-11-20	12.00	12.50	11.39	12.50	+21.359%	57	61	-56.480%
2024-11-19	10.30	10.30	10.30	10.30	0.000%	10	0	-47.184%

.dark-mode .VmDrkt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VmDrkt{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P40IBIT Jan 15 2027 40.00 Put (IBIT270115P00040000)option OPRA

IBIT20270115P40
IBIT Jan 15 2027 40.00 Put (IBIT270115P00040000)
option OPRA