Dark

IBIT20270115P60
IBIT Jan 15 2027 60.00 Put (IBIT270115P00060000)
option OPRA

EOD

Jun 5, 2025

14.65+3.024%(+0.43)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	14.49	14.65	14.35	14.65	+3.024%	101	3,380	0.000%
2025-06-04	14.25	14.25	14.22	14.22	+0.637%	17	3,279	+3.024%
2025-06-03	14.18	14.18	14.03	14.13	-2.484%	35	3,286	+3.680%
2025-05-30	14.49	14.49	14.49	14.49	-0.412%	10	3,255	+1.104%
2025-05-29	14.30	14.55	14.30	14.55	+0.692%	21	3,250	+0.687%
2025-05-28	14.38	14.45	14.38	14.45	+2.920%	6	3,259	+1.384%
2025-05-27	14.04	14.04	14.04	14.04	-1.127%	5	3,254	+4.345%
2025-05-23	14.40	14.40	14.20	14.20	+2.527%	8	3,259	+3.169%
2025-05-22	13.89	13.89	13.75	13.85	-4.614%	57	3,259	+5.776%
2025-05-21	14.45	14.54	13.96	14.52	+0.554%	94	3,305	+0.895%
2025-05-20	14.65	14.65	14.40	14.44	-1.969%	36	3,225	+1.454%
2025-05-19	15.15	15.15	14.73	14.73	-2.450%	35	3,231	-0.543%
2025-05-16	15.05	15.10	15.05	15.10	-0.198%	12	3,220	-2.980%
2025-05-15	15.13	15.13	15.13	15.13	-1.753%	4	3,225	-3.173%
2025-05-14	15.34	15.40	15.34	15.40	+1.852%	2	3,223	-4.870%
2025-05-13	15.22	15.22	15.12	15.12	-3.878%	33	3,224	-3.108%
2025-05-12	15.75	15.77	15.73	15.73	+0.963%	7	3,211	-6.866%
2025-05-09	15.66	15.66	15.53	15.58	-2.625%	26	3,210	-5.969%
2025-05-08	15.90	16.00	15.90	16.00	-5.993%	4	3,221	-8.438%
2025-05-07	17.05	17.15	17.02	17.02	-3.130%	23	3,221	-13.925%
2025-05-06	17.80	17.80	17.57	17.57	-0.847%	4	3,198	-16.619%
2025-05-05	18.00	18.00	17.72	17.72	+3.023%	10	3,189	-17.325%
2025-05-02	17.20	17.20	17.20	17.20	-3.533%	2	3,189	-14.826%
2025-04-29	18.00	18.00	17.83	17.83	-2.194%	3	3,188	-17.835%
2025-04-28	18.20	18.23	18.20	18.23	+2.129%	11	3,189	-19.638%
2025-04-25	17.92	17.95	17.80	17.85	-2.459%	26	3,200	-17.927%
2025-04-23	18.20	18.30	18.20	18.30	-2.400%	3	3,213	-19.945%
2025-04-22	18.95	19.09	18.75	18.75	-4.092%	10	3,216	-21.867%
2025-04-21	19.63	19.63	19.55	19.55	-4.401%	3	3,212	-25.064%
2025-04-17	20.45	20.45	20.45	20.45	-0.776%	2	3,213	-28.362%
2025-04-16	20.28	20.61	20.28	20.61	+1.278%	21	3,213	-28.918%
2025-04-15	20.30	20.35	20.30	20.35	-0.732%	4	3,192	-28.010%
2025-04-14	20.38	20.65	20.35	20.50	-3.981%	154	3,196	-28.537%
2025-04-11	21.35	21.35	21.35	21.35	-2.733%	38	3,194	-31.382%
2025-04-10	22.25	22.25	21.95	21.95	+4.276%	171	3,213	-33.257%
2025-04-09	22.81	22.81	21.05	21.05	-6.858%	12	3,178	-30.404%
2025-04-07	22.60	22.60	22.60	22.60	+5.361%	1	3,168	-35.177%
2025-04-03	21.45	21.45	21.45	21.45	+7.789%	1	3,169	-31.702%
2025-04-02	19.90	19.90	19.90	19.90	-6.132%	1	3,170	-26.382%
2025-03-31	21.20	21.20	21.20	21.20	+1.193%	2	3,171	-30.896%
2025-03-28	20.66	20.95	20.66	20.95	+5.382%	8	3,173	-30.072%
2025-03-25	19.90	19.91	19.88	19.88	-5.558%	220	3,176	-26.308%
2025-03-21	21.05	21.24	21.03	21.05	+0.862%	8	2,969	-30.404%
2025-03-20	20.80	20.94	20.59	20.87	+0.821%	55	2,969	-29.804%
2025-03-19	21.05	21.05	20.70	20.70	-4.388%	4	2,966	-29.227%
2025-03-18	21.87	21.97	21.65	21.65	-2.784%	219	2,967	-32.333%
2025-03-13	21.88	22.27	21.75	22.27	+3.245%	404	3,118	-34.216%
2025-03-12	21.75	21.75	21.57	21.57	-0.231%	11	3,118	-32.082%
2025-03-11	22.35	22.35	21.62	21.62	-6.245%	225	3,118	-32.239%
2025-03-10	22.55	23.15	22.55	23.06	+15.996%	77	2,893	-36.470%
2025-03-07	19.88	19.88	19.88	19.88	-2.213%	2	2,874	-26.308%
2025-03-06	20.00	20.33	20.00	20.33	+1.144%	3	2,877	-27.939%
2025-03-05	20.10	20.10	20.10	20.10	-9.050%	4	2,877	-27.114%
2025-03-04	22.10	22.10	22.10	22.10	+9.352%	2	2,877	-33.710%
2025-03-03	20.20	20.21	19.87	20.21	-6.218%	15	2,875	-27.511%
2025-02-28	21.55	21.55	21.55	21.55	+2.766%	44	2,869	-32.019%
2025-02-27	20.97	20.97	20.97	20.97	-2.691%	1	2,891	-30.138%
2025-02-26	20.15	21.55	20.15	21.55	+4.612%	35	2,892	-32.019%
2025-02-25	20.05	20.60	20.05	20.60	+10.456%	24	2,908	-28.883%
2025-02-24	18.65	18.65	18.65	18.65	-0.533%	1	2,908	-21.448%
2025-02-21	17.94	18.75	17.90	18.75	+4.749%	54	2,907	-21.867%
2025-02-20	17.91	17.91	17.90	17.90	-5.690%	6	2,910	-18.156%
2025-02-18	18.50	18.98	18.50	18.98	+3.433%	5	2,910	-22.813%
2025-02-14	18.00	18.35	18.00	18.35	-0.434%	26	2,904	-20.163%
2025-02-13	18.35	18.43	18.35	18.43	+0.436%	51	2,854	-20.510%
2025-02-12	18.35	18.35	18.35	18.35	-1.078%	1	2,854	-20.163%
2025-02-11	18.55	18.57	18.50	18.55	+1.366%	1,076	2,855	-21.024%
2025-02-10	18.42	18.42	18.30	18.30	-1.348%	101	1,809	-19.945%
2025-02-05	18.45	18.70	18.45	18.55	+1.035%	4	1,708	-21.024%
2025-02-04	18.20	18.36	18.20	18.36	-3.011%	31	1,707	-20.207%
2025-02-03	19.39	19.39	18.86	18.93	+9.739%	9	1,736	-22.610%
2025-01-31	17.65	18.00	17.20	17.25	+0.174%	114	1,731	-15.072%
2025-01-30	17.25	17.33	17.15	17.22	-2.986%	44	1,693	-14.925%
2025-01-29	18.15	18.15	17.75	17.75	-2.473%	760	1,693	-17.465%
2025-01-28	18.16	18.20	18.10	18.20	-2.413%	311	1,089	-19.505%
2025-01-27	18.45	18.95	18.43	18.65	+4.482%	7	1,088	-21.448%
2025-01-24	17.67	17.95	17.45	17.85	-1.217%	250	1,091	-17.927%
2025-01-23	18.62	18.62	17.84	18.07	-2.060%	115	1,111	-18.926%
2025-01-22	18.25	18.45	18.25	18.45	+2.786%	52	1,027	-20.596%
2025-01-21	18.66	18.66	17.95	17.95	-2.973%	14	1,007	-18.384%
2025-01-17	18.80	18.80	18.44	18.50	-4.933%	300	968	-20.811%
2025-01-16	19.50	19.60	19.44	19.46	+0.673%	247	968	-24.717%
2025-01-15	19.70	19.80	19.33	19.33	-5.338%	25	754	-24.211%
2025-01-14	20.32	20.59	20.32	20.42	-5.023%	6	753	-28.257%
2025-01-13	21.61	21.61	21.32	21.50	+2.576%	55	753	-31.860%
2025-01-08	21.35	21.35	20.96	20.96	+0.239%	9	692	-30.105%
2025-01-07	20.86	20.91	20.85	20.91	+4.655%	5	692	-29.938%
2025-01-06	19.65	20.11	19.65	19.98	-2.868%	3	692	-26.677%
2025-01-03	20.60	20.70	20.57	20.57	-1.485%	6	691	-28.780%
2025-01-02	21.03	21.25	20.88	20.88	-3.333%	72	690	-29.837%
2024-12-31	21.60	21.60	21.60	21.60	-2.703%	2	688	-32.176%
2024-12-30	22.25	22.25	22.20	22.20	+2.163%	2	688	-34.009%
2024-12-27	21.81	22.05	21.73	21.73	+0.138%	22	688	-32.582%
2024-12-26	21.90	21.93	21.70	21.70	+0.930%	15	687	-32.488%
2024-12-20	22.21	22.21	21.40	21.50	0.000%	36	685	-31.860%
2024-12-19	21.28	21.50	21.00	21.50	+2.381%	4	684	-31.860%
2024-12-18	20.50	21.00	20.20	21.00	+3.448%	75	684	-30.238%
2024-12-17	20.00	20.30	19.90	20.30	+0.495%	87	675	-27.833%
2024-12-16	20.40	20.57	20.12	20.20	-4.265%	345	655	-27.475%
2024-12-13	21.29	21.60	21.10	21.10	0.000%	50	459	-30.569%
2024-12-12	21.10	21.10	21.10	21.10	-3.653%	1	434	-30.569%
2024-12-11	21.90	21.90	21.90	21.90	-0.319%	10	433	-33.105%
2024-12-10	21.97	21.97	21.97	21.97	+0.919%	1	423	-33.318%
2024-12-09	21.77	21.77	21.77	21.77	+6.195%	1	423	-32.706%
2024-12-06	21.25	21.25	20.50	20.50	-3.846%	26	423	-28.537%
2024-12-05	21.30	21.32	21.30	21.32	-3.529%	8	416	-31.285%
2024-12-02	21.82	22.15	21.70	22.10	-1.778%	32	408	-33.710%
2024-11-27	23.40	23.40	22.38	22.50	-7.407%	24	378	-34.889%
2024-11-26	24.30	24.31	24.30	24.30	+0.872%	21	378	-39.712%
2024-11-25	24.50	24.50	24.09	24.09	+5.197%	12	357	-39.186%
2024-11-22	23.25	23.25	22.90	22.90	-1.251%	4	357	-36.026%
2024-11-21	22.86	23.25	22.86	23.19	-5.347%	201	154	-36.826%
2024-11-20	23.50	24.50	23.44	24.50	0.000%	155	154	-40.204%

.dark-mode .zXFPly{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zXFPly{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115P60IBIT Jan 15 2027 60.00 Put (IBIT270115P00060000)option OPRA

IBIT20270115P60
IBIT Jan 15 2027 60.00 Put (IBIT270115P00060000)
option OPRA