Dark

IBIT20270115P45
IBIT Jan 15 2027 45.00 Put (IBIT270115P00045000)
option OPRA

EOD

Jun 5, 2025

7.25+4.317%(+0.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	7.14	7.25	7.14	7.25	+4.317%	9	536	0.000%
2025-06-04	6.95	6.95	6.95	6.95	-0.856%	5	531	+4.317%
2025-06-03	6.95	7.01	6.95	7.01	-1.958%	16	531	+3.424%
2025-06-02	7.20	7.20	7.15	7.15	-1.920%	11	524	+1.399%
2025-05-30	7.29	7.29	7.29	7.29	+0.691%	20	513	-0.549%
2025-05-29	7.00	7.24	7.00	7.24	+3.725%	31	503	+0.138%
2025-05-27	7.04	7.04	6.98	6.98	-1.690%	30	490	+3.868%
2025-05-23	7.10	7.10	7.10	7.10	+3.499%	2	507	+2.113%
2025-05-22	6.89	6.95	6.80	6.86	-4.722%	53	507	+5.685%
2025-05-21	7.06	7.20	6.95	7.20	-0.690%	28	514	+0.694%
2025-05-19	7.66	7.66	7.25	7.25	-3.333%	15	497	0.000%
2025-05-16	7.50	7.50	7.50	7.50	-1.316%	24	504	-3.333%
2025-05-15	7.80	7.80	7.60	7.60	-0.654%	31	505	-4.605%
2025-05-14	7.74	7.74	7.65	7.65	0.000%	2	505	-5.229%
2025-05-13	7.65	7.65	7.65	7.65	-3.165%	5	506	-5.229%
2025-05-12	7.70	7.90	7.70	7.90	-0.378%	262	511	-8.228%
2025-05-09	7.85	7.93	7.80	7.93	-2.099%	146	741	-8.575%
2025-05-08	8.40	8.40	8.10	8.10	-11.475%	186	776	-10.494%
2025-05-06	9.19	9.19	9.15	9.15	-0.543%	2	736	-20.765%
2025-05-05	9.30	9.30	9.20	9.20	+3.487%	77	737	-21.196%
2025-05-02	8.96	8.96	8.89	8.89	-2.842%	50	737	-18.448%
2025-05-01	9.23	9.23	8.95	9.15	-3.175%	89	724	-20.765%
2025-04-30	9.55	9.57	9.45	9.45	+1.070%	9	724	-23.280%
2025-04-29	9.54	9.54	9.35	9.35	-1.579%	22	726	-22.460%
2025-04-28	9.62	9.63	9.46	9.50	+1.064%	8	727	-23.684%
2025-04-25	9.50	9.50	9.40	9.40	-1.571%	4	731	-22.872%
2025-04-24	9.55	9.55	9.55	9.55	-0.521%	100	732	-24.084%
2025-04-23	9.57	9.60	9.57	9.60	-3.226%	17	832	-24.479%
2025-04-22	10.22	10.23	9.92	9.92	-4.432%	22	848	-26.915%
2025-04-21	10.38	10.38	10.38	10.38	-5.205%	5	839	-30.154%
2025-04-15	10.75	10.95	10.75	10.95	-1.794%	3	844	-33.790%
2025-04-11	11.27	11.27	11.15	11.15	-6.538%	562	845	-34.978%
2025-04-10	11.55	11.93	11.55	11.93	-3.479%	12	596	-39.229%
2025-04-09	12.55	12.55	12.36	12.36	+0.488%	11	603	-41.343%
2025-04-08	12.30	12.30	12.30	12.30	+1.318%	142	603	-41.057%
2025-04-07	12.14	12.14	12.14	12.14	+7.434%	1	530	-40.280%
2025-04-04	11.61	12.00	11.30	11.30	-2.754%	16	529	-35.841%
2025-04-03	11.71	11.71	11.62	11.62	+7.593%	6	535	-37.608%
2025-04-02	10.80	10.80	10.80	10.80	-1.818%	30	546	-32.870%
2025-04-01	11.35	11.35	11.00	11.00	-5.579%	370	546	-34.091%
2025-03-31	11.61	11.65	11.61	11.65	+3.372%	100	616	-37.768%
2025-03-28	11.17	11.27	11.17	11.27	+5.524%	4	615	-35.670%
2025-03-27	10.68	10.68	10.68	10.68	-1.567%	5	615	-32.116%
2025-03-26	10.85	10.85	10.85	10.85	+2.070%	1	610	-33.180%
2025-03-25	10.65	10.65	10.58	10.63	+1.142%	4	610	-31.797%
2025-03-24	10.64	10.67	10.51	10.51	-8.210%	8	610	-31.018%
2025-03-21	11.45	11.45	11.45	11.45	+1.148%	2	610	-36.681%
2025-03-20	11.07	11.32	11.02	11.32	-1.222%	7	610	-35.954%
2025-03-19	11.45	11.46	11.45	11.46	-4.261%	2	610	-36.736%
2025-03-18	11.97	12.02	11.96	11.97	+3.636%	215	610	-39.432%
2025-03-17	11.55	11.55	11.55	11.55	+0.435%	1	611	-37.229%
2025-03-14	11.70	11.80	11.50	11.50	-6.656%	418	611	-36.957%
2025-03-13	11.98	12.33	11.85	12.32	+4.407%	600	651	-41.153%
2025-03-12	11.85	11.97	11.80	11.80	-0.840%	10	651	-38.559%
2025-03-11	12.35	12.48	11.84	11.90	-6.740%	211	645	-39.076%
2025-03-10	12.40	13.15	12.40	12.76	+13.422%	80	474	-43.182%
2025-03-07	11.20	11.25	11.20	11.25	+1.810%	8	443	-35.556%
2025-03-06	11.05	11.05	11.05	11.05	+0.455%	1	441	-34.389%
2025-03-05	11.10	11.10	10.87	11.00	-4.348%	4	441	-34.091%
2025-03-04	11.95	12.24	11.50	11.50	-0.605%	24	440	-36.957%
2025-03-03	10.68	11.57	10.68	11.57	-1.280%	38	441	-37.338%
2025-02-28	12.29	12.29	11.72	11.72	-1.097%	22	440	-38.140%
2025-02-27	11.49	11.85	11.30	11.85	+2.155%	17	435	-38.819%
2025-02-26	10.89	11.60	10.89	11.60	+4.977%	11	441	-37.500%
2025-02-25	10.85	11.30	10.85	11.05	+11.616%	39	441	-34.389%
2025-02-24	9.90	9.90	9.90	9.90	0.000%	1	426	-26.768%
2025-02-21	9.90	9.90	9.90	9.90	+5.319%	4	426	-26.768%
2025-02-20	9.60	9.65	9.40	9.40	-3.590%	46	428	-22.872%
2025-02-19	9.75	9.75	9.75	9.75	-2.500%	2	404	-25.641%
2025-02-18	9.77	10.00	9.77	10.00	+7.411%	44	402	-27.500%
2025-02-14	9.35	9.35	9.31	9.31	-4.021%	60	423	-22.127%
2025-02-13	9.80	9.80	9.70	9.70	+1.042%	3	423	-25.258%
2025-02-12	9.68	9.68	9.60	9.60	-2.834%	21	423	-24.479%
2025-02-11	9.88	9.88	9.88	9.88	+1.856%	6	423	-26.619%
2025-02-10	9.85	9.95	9.64	9.70	0.000%	8	423	-25.258%
2025-02-07	9.66	9.70	9.66	9.70	-3.097%	4	420	-25.258%
2025-02-06	9.85	10.01	9.85	10.01	+0.100%	2	420	-27.572%
2025-02-05	9.85	10.00	9.85	10.00	+2.249%	2	420	-27.500%
2025-02-04	9.78	9.78	9.78	9.78	+2.731%	1	419	-25.869%
2025-02-03	10.05	10.05	9.52	9.52	-0.833%	10	419	-23.845%
2025-01-31	9.60	9.60	9.60	9.60	+2.674%	2	420	-24.479%
2025-01-30	9.15	9.35	9.15	9.35	-4.103%	3	420	-22.460%
2025-01-27	9.75	9.75	9.75	9.75	+4.839%	2	420	-25.641%
2025-01-24	9.35	9.35	9.30	9.30	-4.124%	80	418	-22.043%
2025-01-23	9.81	9.81	9.60	9.70	-3.960%	313	416	-25.258%
2025-01-22	9.84	10.10	9.84	10.10	+0.598%	8	146	-28.218%
2025-01-17	10.23	10.23	10.04	10.04	-5.104%	12	139	-27.789%
2025-01-16	10.98	10.98	10.58	10.58	-8.793%	2	139	-31.474%
2025-01-14	11.60	11.60	11.60	11.60	+0.433%	20	138	-37.500%
2025-01-10	12.04	12.14	11.55	11.55	-6.098%	46	158	-37.229%
2025-01-08	12.30	12.30	12.30	12.30	+5.670%	2	138	-41.057%
2025-01-07	11.64	11.64	11.64	11.64	+3.009%	1	138	-37.715%
2025-01-06	11.24	11.30	11.24	11.30	-3.171%	5	137	-35.841%
2025-01-03	11.90	11.90	11.67	11.67	-3.073%	4	134	-37.875%
2025-01-02	12.26	12.26	12.04	12.04	-3.293%	2	134	-39.784%
2024-12-31	12.25	12.45	12.25	12.45	-2.353%	41	103	-41.767%
2024-12-30	12.75	12.75	12.75	12.75	+0.552%	2	103	-43.137%
2024-12-27	12.68	12.68	12.68	12.68	-3.132%	2	101	-42.823%
2024-12-23	13.10	13.10	13.09	13.09	+4.137%	4	100	-44.614%
2024-12-20	12.59	12.59	12.57	12.57	-1.024%	2	96	-42.323%
2024-12-19	12.05	12.70	12.05	12.70	+8.547%	13	94	-42.913%
2024-12-16	12.15	12.15	11.60	11.70	-6.024%	17	83	-38.034%
2024-12-13	12.58	12.58	12.45	12.45	-0.400%	4	70	-41.767%
2024-12-12	12.55	12.55	12.50	12.50	-3.475%	6	70	-42.000%
2024-12-11	12.90	12.95	12.90	12.95	+5.285%	3	66	-44.015%
2024-12-06	12.30	12.30	12.30	12.30	-2.458%	2	66	-41.057%
2024-12-05	12.50	12.78	12.50	12.61	-0.709%	6	65	-42.506%
2024-12-03	12.60	12.70	12.60	12.70	-0.079%	16	61	-42.913%
2024-12-02	12.65	12.71	12.65	12.71	-2.977%	12	46	-42.958%
2024-11-29	12.94	13.10	12.90	13.10	-9.655%	8	35	-44.656%
2024-11-26	14.60	14.60	14.50	14.50	+1.045%	6	33	-50.000%
2024-11-25	14.35	14.35	14.35	14.35	+7.814%	1	27	-49.477%
2024-11-22	13.00	13.50	13.00	13.31	+2.385%	26	26	-45.530%
2024-11-21	13.00	14.00	13.00	13.00	-7.143%	13	1	-44.231%
2024-11-20	14.00	14.00	14.00	14.00	0.000%	1	1	-48.214%

.dark-mode .j6NnfM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6NnfM{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P45IBIT Jan 15 2027 45.00 Put (IBIT270115P00045000)option OPRA

IBIT20270115P45
IBIT Jan 15 2027 45.00 Put (IBIT270115P00045000)
option OPRA