Dark

IBIT20270115P50
IBIT Jan 15 2027 50.00 Put (IBIT270115P00050000)
option OPRA

EOD

Jun 3, 2025

8.97-3.548%(-0.33)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-03	9.04	9.04	8.95	8.97	-3.548%	14	1,458	0.000%
2025-06-02	9.51	9.51	9.30	9.30	-1.587%	5	1,468	-3.548%
2025-05-30	9.50	9.50	9.45	9.45	+1.942%	12	1,469	-5.079%
2025-05-29	9.27	9.27	9.27	9.27	-0.323%	10	1,469	-3.236%
2025-05-28	9.20	9.30	9.20	9.30	+3.333%	31	1,469	-3.548%
2025-05-27	9.05	9.15	9.00	9.00	-3.226%	27	1,470	-0.333%
2025-05-23	9.20	9.30	9.15	9.30	+4.260%	182	1,472	-3.548%
2025-05-22	8.90	8.95	8.87	8.92	-1.654%	63	1,472	+0.561%
2025-05-21	9.32	9.32	9.02	9.07	-1.520%	7	1,468	-1.103%
2025-05-20	9.45	9.45	9.21	9.21	-3.053%	4	1,470	-2.606%
2025-05-19	9.85	9.85	9.50	9.50	-2.062%	48	1,473	-5.579%
2025-05-16	9.75	9.80	9.67	9.70	-1.121%	32	1,486	-7.526%
2025-05-15	9.95	10.20	9.81	9.81	-0.909%	1,155	1,493	-8.563%
2025-05-14	9.90	10.05	9.90	9.90	+0.610%	234	1,046	-9.394%
2025-05-13	9.93	9.95	9.80	9.84	-4.000%	69	1,099	-8.841%
2025-05-12	10.00	10.30	9.93	10.25	+0.985%	76	1,103	-12.488%
2025-05-09	10.45	10.45	10.10	10.15	-2.871%	10	1,045	-11.626%
2025-05-08	10.74	10.75	10.45	10.45	-6.696%	94	1,047	-14.163%
2025-05-07	11.20	11.20	11.20	11.20	-3.614%	2	1,001	-19.911%
2025-05-06	11.84	11.84	11.62	11.62	-1.858%	15	1,001	-22.806%
2025-05-05	11.85	11.85	11.84	11.84	+3.860%	13	994	-24.240%
2025-05-02	11.47	11.47	11.40	11.40	-1.127%	50	986	-21.316%
2025-05-01	11.85	11.85	11.50	11.53	-4.474%	130	962	-22.203%
2025-04-30	12.07	12.07	12.07	12.07	+0.500%	1	972	-25.684%
2025-04-29	12.06	12.06	12.00	12.01	-1.557%	3	972	-25.312%
2025-04-28	12.20	12.20	12.20	12.20	+2.178%	1	969	-26.475%
2025-04-25	12.05	12.05	11.92	11.94	-2.531%	62	969	-24.874%
2025-04-24	12.15	12.25	12.15	12.25	+0.823%	38	968	-26.776%
2025-04-23	12.22	12.22	12.10	12.15	-3.571%	22	967	-26.173%
2025-04-22	12.65	12.90	12.60	12.60	-5.900%	64	967	-28.810%
2025-04-21	13.25	13.39	13.25	13.39	-3.669%	2	950	-33.010%
2025-04-15	13.67	13.90	13.67	13.90	-0.714%	6	950	-35.468%
2025-04-14	13.92	14.00	13.85	14.00	-2.439%	32	945	-35.929%
2025-04-11	14.35	14.35	14.35	14.35	-4.651%	2	926	-37.491%
2025-04-10	15.25	15.25	15.05	15.05	-4.140%	6	926	-40.399%
2025-04-09	15.90	15.90	15.65	15.70	+0.641%	6	926	-42.866%
2025-04-08	15.10	15.60	15.10	15.60	-0.952%	5	930	-42.500%
2025-04-07	15.65	15.75	15.15	15.75	+9.756%	45	935	-43.048%
2025-04-04	14.65	14.65	14.35	14.35	+5.128%	46	925	-37.491%
2025-04-02	13.57	13.65	13.57	13.65	-1.586%	3	926	-34.286%
2025-04-01	13.87	13.87	13.87	13.87	-2.186%	1	924	-35.328%
2025-03-28	14.20	14.20	14.18	14.18	+5.349%	28	923	-36.742%
2025-03-27	13.52	13.52	13.46	13.46	-0.664%	10	935	-33.358%
2025-03-26	13.34	13.55	13.34	13.55	+1.880%	2	940	-33.801%
2025-03-25	13.54	13.54	13.30	13.30	-0.746%	17	940	-32.556%
2025-03-24	13.70	13.70	13.35	13.40	-5.965%	53	940	-33.060%
2025-03-20	14.25	14.25	14.25	14.25	-1.179%	1	905	-37.053%
2025-03-19	14.35	14.42	14.35	14.42	-4.059%	15	905	-37.795%
2025-03-18	15.03	15.03	15.03	15.03	+2.594%	1	893	-40.319%
2025-03-17	14.65	14.65	14.65	14.65	+0.965%	4	892	-38.771%
2025-03-14	14.50	14.51	14.50	14.51	-5.534%	4	892	-38.181%
2025-03-13	15.10	15.36	15.10	15.36	+1.386%	2	891	-41.602%
2025-03-12	14.90	15.15	14.90	15.15	-2.005%	3	891	-40.792%
2025-03-11	15.47	15.60	15.46	15.46	-3.676%	9	889	-41.979%
2025-03-10	15.25	16.21	15.15	16.05	+10.309%	109	894	-44.112%
2025-03-07	13.70	14.55	13.70	14.55	+4.301%	108	893	-38.351%
2025-03-06	13.95	13.95	13.95	13.95	+0.722%	1	854	-35.699%
2025-03-05	13.80	13.85	13.80	13.85	-1.843%	20	854	-35.235%
2025-03-04	15.16	15.31	14.11	14.11	-1.329%	37	869	-36.428%
2025-03-03	13.39	14.30	13.39	14.30	-3.378%	17	858	-37.273%
2025-02-28	15.31	15.38	14.80	14.80	0.000%	106	855	-39.392%
2025-02-26	14.08	14.90	13.60	14.80	+7.872%	29	829	-39.392%
2025-02-25	13.84	14.40	13.50	13.72	+8.202%	245	831	-34.621%
2025-02-24	12.65	12.68	12.65	12.68	+2.922%	8	736	-29.259%
2025-02-21	12.33	12.33	12.32	12.32	+2.581%	20	730	-27.192%
2025-02-20	12.15	12.30	12.01	12.01	-3.534%	38	740	-25.312%
2025-02-19	12.45	12.45	12.28	12.45	-2.886%	9	757	-27.952%
2025-02-18	11.95	12.96	11.95	12.82	+5.950%	50	752	-30.031%
2025-02-14	12.30	12.30	12.10	12.10	-1.626%	4	752	-25.868%
2025-02-13	12.44	12.44	12.30	12.30	+0.820%	6	752	-27.073%
2025-02-12	12.48	12.50	12.20	12.20	-3.633%	6	748	-26.475%
2025-02-11	12.40	12.66	12.40	12.66	+1.932%	209	748	-29.147%
2025-02-10	12.42	12.42	12.42	12.42	+0.648%	1	686	-27.778%
2025-02-07	12.26	12.34	12.05	12.34	-2.451%	18	686	-27.310%
2025-02-06	12.25	12.79	12.25	12.65	+0.958%	10	685	-29.091%
2025-02-05	12.47	12.53	12.47	12.53	-1.261%	10	683	-28.412%
2025-02-04	12.30	12.69	12.30	12.69	-0.471%	75	673	-29.314%
2025-02-03	13.45	13.45	12.50	12.75	+3.659%	22	634	-29.647%
2025-01-31	11.55	12.30	11.55	12.30	+6.034%	30	629	-27.073%
2025-01-30	11.60	11.65	11.60	11.60	-1.778%	17	623	-22.672%
2025-01-29	12.36	12.43	11.81	11.81	-4.217%	59	623	-24.047%
2025-01-28	12.17	12.35	12.17	12.33	-1.043%	24	591	-27.251%
2025-01-27	12.50	12.94	12.46	12.46	+3.833%	44	578	-28.010%
2025-01-24	11.91	12.08	11.65	12.00	-3.614%	68	561	-25.250%
2025-01-23	12.43	12.45	12.20	12.45	-0.797%	45	564	-27.952%
2025-01-22	12.61	12.70	12.44	12.55	+3.292%	33	549	-28.526%
2025-01-21	12.75	12.75	11.90	12.15	-2.410%	62	551	-26.173%
2025-01-17	13.20	13.20	12.45	12.45	-6.532%	228	542	-27.952%
2025-01-16	13.92	13.92	13.25	13.32	+2.699%	195	542	-32.658%
2025-01-15	13.70	13.70	12.96	12.97	-8.662%	108	546	-30.840%
2025-01-14	14.60	14.60	14.11	14.20	-6.579%	63	444	-36.831%
2025-01-13	15.20	15.20	15.17	15.20	+2.564%	6	415	-40.987%
2025-01-10	14.83	15.03	14.55	14.82	+0.135%	34	409	-39.474%
2025-01-08	14.65	14.80	14.65	14.80	+2.069%	3	393	-39.392%
2025-01-07	14.30	14.55	14.30	14.50	+3.129%	47	393	-38.138%
2025-01-06	14.10	14.21	14.06	14.06	-2.699%	5	366	-36.202%
2025-01-03	14.80	14.80	14.40	14.45	-3.344%	118	364	-37.924%
2025-01-02	14.85	14.95	14.85	14.95	-2.922%	4	364	-40.000%
2024-12-31	15.41	15.41	15.00	15.40	-2.222%	16	348	-41.753%
2024-12-30	15.70	15.75	15.70	15.75	+0.962%	2	348	-43.048%
2024-12-27	15.65	15.65	15.57	15.60	+1.299%	10	347	-42.500%
2024-12-26	15.51	15.54	15.26	15.40	+0.654%	30	347	-41.753%
2024-12-24	15.77	15.77	15.30	15.30	-4.075%	16	308	-41.373%
2024-12-23	15.82	16.15	15.82	15.95	+5.072%	18	308	-43.762%
2024-12-20	15.16	15.18	15.16	15.18	-2.630%	2	302	-40.909%
2024-12-19	14.58	15.70	14.35	15.59	+6.416%	23	301	-42.463%
2024-12-18	14.70	14.70	14.50	14.65	+2.448%	7	295	-38.771%
2024-12-17	14.30	14.30	14.30	14.30	-0.901%	1	290	-37.273%
2024-12-16	14.80	14.80	14.30	14.43	-4.437%	23	289	-37.838%
2024-12-13	15.10	15.10	15.10	15.10	-2.265%	2	279	-40.596%
2024-12-12	15.40	15.45	15.00	15.45	+0.914%	7	279	-41.942%
2024-12-11	15.31	15.31	15.31	15.31	-4.313%	2	277	-41.411%
2024-12-10	15.80	16.00	15.80	16.00	+0.629%	12	245	-43.938%
2024-12-09	15.70	15.90	15.60	15.90	+4.605%	13	243	-43.585%
2024-12-06	15.46	15.54	15.20	15.20	-1.106%	50	239	-40.987%
2024-12-05	14.60	15.40	14.60	15.37	+0.458%	22	236	-41.640%
2024-12-04	15.54	15.54	15.00	15.30	-1.290%	45	216	-41.373%
2024-12-03	15.40	15.50	15.40	15.50	0.000%	5	212	-42.129%
2024-12-02	15.90	16.10	15.40	15.50	-4.908%	28	210	-42.129%
2024-11-29	16.10	16.30	16.00	16.30	-1.807%	16	199	-44.969%
2024-11-27	16.60	16.60	16.60	16.60	-6.794%	13	185	-45.964%
2024-11-26	17.47	17.89	17.30	17.81	+2.063%	37	185	-49.635%
2024-11-25	16.80	18.00	16.80	17.45	+4.616%	38	170	-48.596%
2024-11-22	16.65	17.10	16.35	16.68	+1.091%	283	145	-46.223%
2024-11-21	17.04	17.04	16.50	16.50	-3.509%	7	41	-45.636%
2024-11-20	17.20	17.31	16.00	17.10	0.000%	39	35	-47.544%

.dark-mode .s8PWDr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s8PWDr{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P50IBIT Jan 15 2027 50.00 Put (IBIT270115P00050000)option OPRA

IBIT20270115P50
IBIT Jan 15 2027 50.00 Put (IBIT270115P00050000)
option OPRA