Dark

IBIT20270115P55
IBIT Jan 15 2027 55.00 Put (IBIT270115P00055000)
option OPRA

EOD

Jun 5, 2025

12.09+5.314%(+0.61)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	11.77	12.09	11.77	12.09	+5.314%	16	1,009	0.000%
2025-06-04	11.55	11.55	11.48	11.48	+1.593%	11	1,008	+5.314%
2025-06-03	11.30	11.30	11.30	11.30	-3.830%	1	1,008	+6.991%
2025-06-02	12.00	12.00	11.75	11.75	-1.094%	6	1,007	+2.894%
2025-05-30	11.79	12.10	11.79	11.88	+0.763%	62	1,007	+1.768%
2025-05-29	11.70	11.79	11.50	11.79	+0.683%	21	981	+2.545%
2025-05-28	11.67	11.73	11.63	11.71	+3.081%	30	980	+3.245%
2025-05-27	11.40	11.40	11.34	11.36	-2.906%	41	950	+6.426%
2025-05-23	11.70	11.70	11.70	11.70	+3.540%	4	914	+3.333%
2025-05-22	11.22	11.31	11.16	11.30	-3.087%	18	914	+6.991%
2025-05-21	11.35	11.70	11.35	11.66	-0.850%	6	921	+3.688%
2025-05-20	11.76	11.76	11.76	11.76	-2.244%	14	923	+2.806%
2025-05-19	12.30	12.35	12.03	12.03	-1.796%	27	937	+0.499%
2025-05-16	12.28	12.30	12.25	12.25	-1.606%	26	936	-1.306%
2025-05-15	12.70	12.70	12.45	12.45	-0.480%	23	930	-2.892%
2025-05-14	12.51	12.51	12.51	12.51	+1.542%	1	948	-3.357%
2025-05-13	12.41	12.41	12.30	12.32	-4.125%	43	947	-1.867%
2025-05-12	12.49	12.95	12.48	12.85	+0.784%	24	940	-5.914%
2025-05-09	12.81	12.81	12.75	12.75	-2.597%	112	919	-5.176%
2025-05-08	13.49	13.49	13.09	13.09	-6.766%	39	921	-7.639%
2025-05-07	14.05	14.11	13.90	14.04	-2.905%	33	908	-13.889%
2025-05-06	14.60	14.60	14.46	14.46	-0.482%	3	908	-16.390%
2025-05-05	14.75	14.75	14.53	14.53	+2.686%	11	907	-16.793%
2025-05-02	14.20	14.20	14.15	14.15	-1.462%	34	909	-14.558%
2025-05-01	14.55	14.55	14.29	14.36	-4.585%	9	903	-15.808%
2025-04-30	15.05	15.05	15.05	15.05	+0.871%	1	901	-19.668%
2025-04-28	14.92	14.92	14.92	14.92	-0.201%	1	901	-18.968%
2025-04-25	14.95	14.95	14.95	14.95	-0.333%	2	902	-19.130%
2025-04-24	15.00	15.00	15.00	15.00	-0.662%	2	903	-19.400%
2025-04-23	15.10	15.39	14.99	15.10	-2.581%	6	903	-19.934%
2025-04-22	15.50	15.50	15.50	15.50	-9.357%	1	904	-22.000%
2025-04-17	17.10	17.10	17.10	17.10	+0.588%	1	902	-29.298%
2025-04-14	17.14	17.14	16.95	17.00	-1.734%	3	902	-28.882%
2025-04-11	17.30	17.30	17.30	17.30	-5.978%	8	902	-30.116%
2025-04-10	18.40	18.40	18.40	18.40	+3.955%	1	906	-34.293%
2025-04-09	19.18	19.18	17.70	17.70	-9.324%	34	906	-31.695%
2025-04-08	19.21	19.52	19.21	19.52	+2.360%	4	892	-38.064%
2025-04-07	19.08	19.62	19.05	19.07	+5.417%	17	894	-36.602%
2025-04-04	18.09	18.09	18.09	18.09	+0.668%	6	897	-33.167%
2025-04-03	17.95	18.05	17.95	17.97	+5.272%	15	897	-32.721%
2025-04-01	17.15	17.15	17.07	17.07	-2.624%	14	891	-29.174%
2025-03-31	18.10	18.10	17.53	17.53	+0.458%	26	901	-31.033%
2025-03-28	17.28	17.45	17.28	17.45	+3.254%	22	903	-30.716%
2025-03-27	16.90	16.90	16.90	16.90	+2.238%	1	905	-28.462%
2025-03-25	16.44	16.54	16.44	16.53	-0.721%	5	906	-26.860%
2025-03-24	16.50	16.65	16.50	16.65	-5.666%	6	905	-27.387%
2025-03-21	17.65	17.65	17.65	17.65	-0.170%	20	910	-31.501%
2025-03-20	17.01	17.68	17.01	17.68	-2.590%	40	900	-31.618%
2025-03-18	18.47	18.47	18.10	18.15	+1.567%	7	912	-33.388%
2025-03-17	18.00	18.00	17.83	17.87	-0.722%	35	913	-32.345%
2025-03-14	18.00	18.00	18.00	18.00	-3.122%	10	886	-32.833%
2025-03-13	18.69	18.69	18.58	18.58	+0.705%	5	894	-34.930%
2025-03-12	17.86	18.60	17.86	18.45	-1.125%	79	894	-34.472%
2025-03-11	19.20	19.20	18.66	18.66	-3.814%	21	815	-35.209%
2025-03-10	18.85	19.41	18.85	19.40	+14.118%	19	815	-37.680%
2025-03-07	17.45	17.45	17.00	17.00	0.000%	12	823	-28.882%
2025-03-06	16.69	17.00	16.68	17.00	+1.796%	8	814	-28.882%
2025-03-05	16.70	16.70	16.70	16.70	-8.543%	1	814	-27.605%
2025-03-04	18.26	18.26	18.26	18.26	+3.339%	1	814	-33.790%
2025-03-03	16.09	17.67	16.09	17.67	-2.376%	17	814	-31.579%
2025-02-28	18.20	18.20	18.07	18.10	+3.547%	74	819	-33.204%
2025-02-27	17.51	17.79	17.48	17.48	-1.798%	7	852	-30.835%
2025-02-26	16.90	17.80	16.90	17.80	+3.790%	11	854	-32.079%
2025-02-25	16.80	17.50	16.80	17.15	+11.726%	43	858	-29.504%
2025-02-24	15.50	15.50	15.35	15.35	-1.603%	7	830	-21.238%
2025-02-21	14.84	15.60	14.84	15.60	+5.405%	12	828	-22.500%
2025-02-20	15.10	15.20	14.80	14.80	-3.771%	42	824	-18.311%
2025-02-19	15.38	15.38	15.38	15.38	-2.038%	20	815	-21.391%
2025-02-18	15.25	15.79	15.24	15.70	+4.667%	11	815	-22.994%
2025-02-14	15.13	15.20	14.90	15.00	-0.859%	22	809	-19.400%
2025-02-12	15.61	15.61	15.13	15.13	-2.387%	17	809	-20.093%
2025-02-11	15.25	15.52	15.25	15.50	+1.307%	27	820	-22.000%
2025-02-10	15.35	15.39	15.28	15.30	-1.923%	98	812	-20.980%
2025-02-07	15.25	15.60	15.25	15.60	0.000%	14	816	-22.500%
2025-02-06	15.34	15.80	15.34	15.60	+0.515%	74	813	-22.500%
2025-02-05	15.27	15.52	15.21	15.52	+1.438%	49	759	-22.101%
2025-02-04	15.34	15.34	15.00	15.30	+3.309%	5	715	-20.980%
2025-02-03	16.04	16.04	14.81	14.81	-0.936%	46	711	-18.366%
2025-01-31	14.65	14.95	14.54	14.95	+3.819%	8	712	-19.130%
2025-01-30	14.40	14.40	14.40	14.40	-1.370%	5	712	-16.042%
2025-01-29	14.97	15.00	14.60	14.60	-3.947%	103	712	-17.192%
2025-01-28	15.15	15.20	14.93	15.20	-2.251%	25	725	-20.461%
2025-01-27	15.15	15.78	15.15	15.55	+5.999%	8	723	-22.251%
2025-01-24	14.72	14.72	14.59	14.67	-2.912%	56	725	-17.587%
2025-01-23	15.30	15.38	15.11	15.11	-1.692%	111	729	-19.987%
2025-01-22	15.25	15.42	15.25	15.37	+2.194%	38	689	-21.340%
2025-01-21	15.79	15.79	15.04	15.04	-3.713%	40	655	-19.614%
2025-01-17	15.60	15.62	15.44	15.62	-4.465%	28	657	-22.599%
2025-01-16	16.65	16.65	16.35	16.35	-5.217%	6	657	-26.055%
2025-01-14	17.44	17.60	17.25	17.25	-4.167%	132	653	-29.913%
2025-01-13	18.15	18.16	18.00	18.00	+2.857%	4	708	-32.833%
2025-01-10	17.87	17.87	17.50	17.50	-2.180%	28	706	-30.914%
2025-01-08	18.01	18.01	17.72	17.89	+1.937%	52	703	-32.420%
2025-01-07	17.39	17.55	17.39	17.55	+3.418%	23	703	-31.111%
2025-01-06	17.30	17.30	16.82	16.97	-2.973%	36	700	-28.757%
2025-01-03	17.55	17.62	17.49	17.49	-1.742%	74	694	-30.875%
2025-01-02	17.85	18.00	17.74	17.80	-3.261%	28	685	-32.079%
2024-12-31	18.40	18.40	18.40	18.40	+0.546%	5	679	-34.293%
2024-12-30	18.94	19.00	18.30	18.30	-1.877%	4	679	-33.934%
2024-12-27	18.35	18.65	18.35	18.65	+0.756%	14	679	-35.174%
2024-12-26	18.48	18.52	18.40	18.51	+1.703%	7	674	-34.684%
2024-12-24	18.18	18.20	18.15	18.20	-3.704%	4	668	-33.571%
2024-12-23	18.62	18.90	18.62	18.90	+2.162%	5	668	-36.032%
2024-12-20	18.59	18.59	18.19	18.50	0.000%	27	664	-34.649%
2024-12-19	18.02	18.70	17.87	18.50	+3.758%	41	651	-34.649%
2024-12-18	17.47	17.83	17.47	17.83	+2.471%	45	644	-32.193%
2024-12-17	17.09	17.40	17.09	17.40	+1.045%	2	647	-30.517%
2024-12-16	17.65	17.65	17.19	17.22	-4.862%	45	646	-29.791%
2024-12-13	18.10	18.21	18.00	18.10	-1.093%	28	646	-33.204%
2024-12-12	18.28	18.30	18.15	18.30	-1.135%	26	640	-33.934%
2024-12-11	18.40	18.51	18.40	18.51	-1.543%	3	652	-34.684%
2024-12-10	18.90	19.50	18.80	18.80	-1.053%	151	652	-35.691%
2024-12-09	18.61	19.00	18.40	19.00	+2.703%	58	572	-36.368%
2024-12-06	18.50	18.70	18.00	18.50	0.000%	40	538	-34.649%
2024-12-05	18.10	18.50	17.38	18.50	+1.872%	76	537	-34.649%
2024-12-04	18.60	18.80	18.05	18.16	-1.838%	136	521	-33.425%
2024-12-03	18.73	18.73	18.40	18.50	-0.538%	53	442	-34.649%
2024-12-02	19.30	19.30	18.06	18.60	-1.639%	319	414	-35.000%
2024-11-29	19.10	19.40	18.50	18.91	-3.766%	162	387	-36.066%
2024-11-27	19.45	19.84	19.40	19.65	-5.529%	57	303	-38.473%
2024-11-26	20.80	20.80	20.80	20.80	-0.669%	1	303	-41.875%
2024-11-25	19.65	20.94	19.65	20.94	+8.497%	352	302	-42.264%
2024-11-22	19.75	20.46	19.30	19.30	-3.500%	22	70	-37.358%
2024-11-21	19.80	20.29	19.50	20.00	-2.913%	75	1	-39.550%
2024-11-20	20.60	20.60	20.60	20.60	0.000%	1	1	-41.311%

.dark-mode .sqVl8v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqVl8v{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P55IBIT Jan 15 2027 55.00 Put (IBIT270115P00055000)option OPRA

IBIT20270115P55
IBIT Jan 15 2027 55.00 Put (IBIT270115P00055000)
option OPRA