IBIT261218C00020000
IBIT Dec 18 2026 20.00 Call
optionOPRA
EODOct 14, 2026
26.53USD-1.375%(-0.37)15Vol232OI
IBIT261218C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 26.53 | 26.53 | 26.53 | 26.53 | -1.375% | 15 | 247 | 0.000% |
| 2026-10-12 | 26.90 | 26.90 | 26.90 | 26.90 | +4.385% | 4 | 247 | -1.375% |
| 2026-10-08 | 25.77 | 25.77 | 25.77 | 25.77 | -10.552% | 45 | 290 | +2.949% |
| 2026-10-06 | 28.75 | 28.81 | 28.75 | 28.81 | +1.265% | 3 | 291 | -7.914% |
| 2026-10-01 | 28.45 | 28.45 | 28.45 | 28.45 | +4.596% | 8 | 291 | -6.749% |
| 2026-09-28 | 27.20 | 27.20 | 27.20 | 27.20 | -7.040% | 3 | 294 | -2.463% |
| 2026-09-22 | 29.26 | 29.26 | 29.26 | 29.26 | +11.044% | 1 | 293 | -9.330% |
| 2026-09-18 | 26.27 | 26.35 | 26.27 | 26.35 | +12.848% | 3 | 292 | +0.683% |
| 2026-09-15 | 23.36 | 23.36 | 23.35 | 23.35 | -3.112% | 7 | 296 | +13.619% |
| 2026-09-10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.135% | 20 | 295 | +10.083% |
| 2026-09-09 | 24.88 | 24.88 | 24.88 | 24.88 | -2.508% | 1 | 294 | +6.632% |
| 2026-09-04 | 25.52 | 25.52 | 25.52 | 25.52 | -2.521% | 1 | 295 | +3.958% |
| 2026-09-03 | 24.96 | 26.18 | 24.96 | 26.18 | +8.182% | 5 | 298 | +1.337% |
| 2026-09-02 | 24.21 | 24.24 | 24.20 | 24.20 | -3.586% | 5 | 298 | +9.628% |
| 2026-08-31 | 25.10 | 25.10 | 25.10 | 25.10 | +3.038% | 2 | 298 | +5.697% |
| 2026-08-28 | 25.38 | 25.38 | 24.36 | 24.36 | -0.450% | 4 | 296 | +8.908% |
| 2026-08-21 | 23.92 | 24.47 | 23.92 | 24.47 | +12.869% | 14 | 306 | +8.418% |
| 2026-08-20 | 21.68 | 21.68 | 21.68 | 21.68 | +24.957% | 5 | 301 | +22.371% |
| 2026-08-07 | 17.35 | 17.35 | 17.35 | 17.35 | +3.892% | 5 | 296 | +52.911% |
| 2026-08-03 | 16.76 | 16.77 | 16.70 | 16.70 | +0.602% | 195 | 110 | +58.862% |
| 2026-07-31 | 16.60 | 16.60 | 16.60 | 16.60 | -4.102% | 1 | 111 | +59.819% |
| 2026-07-30 | 17.31 | 17.31 | 17.31 | 17.31 | +3.653% | 1 | 110 | +53.264% |
| 2026-07-29 | 16.70 | 16.70 | 16.70 | 16.70 | -7.735% | 1 | 110 | +58.862% |
| 2026-07-22 | 18.10 | 18.10 | 18.10 | 18.10 | +2.550% | 6 | 110 | +46.575% |
| 2026-07-15 | 17.65 | 17.65 | 17.65 | 17.65 | +2.616% | 1 | 110 | +50.312% |
| 2026-07-10 | 17.20 | 17.20 | 17.20 | 17.20 | +3.614% | 1 | 109 | +54.244% |
| 2026-07-09 | 16.60 | 16.60 | 16.60 | 16.60 | +18.571% | 1 | 108 | +59.819% |
| 2026-06-30 | 14.00 | 14.00 | 14.00 | 14.00 | -7.407% | 25 | 83 | +89.500% |
| 2026-06-26 | 14.90 | 15.12 | 14.90 | 15.12 | +2.508% | 2 | 83 | +75.463% |
| 2026-06-25 | 14.75 | 14.75 | 14.75 | 14.75 | +0.614% | 1 | 83 | +79.864% |
| 2026-06-24 | 14.66 | 14.66 | 14.66 | 14.66 | -14.369% | 15 | 68 | +80.969% |
| 2026-06-18 | 17.12 | 17.12 | 17.12 | 17.12 | +9.045% | 1 | 67 | +54.965% |
| 2026-06-05 | 15.90 | 15.90 | 15.70 | 15.70 | -8.455% | 9 | 61 | +68.981% |
| 2026-06-04 | 17.15 | 17.15 | 17.15 | 17.15 | -13.296% | 10 | 61 | +54.694% |
| 2026-06-02 | 19.78 | 19.78 | 19.78 | 19.78 | -7.136% | 5 | 56 | +34.125% |
| 2026-06-01 | 21.60 | 21.60 | 21.30 | 21.30 | -7.190% | 30 | 44 | +24.554% |
| 2026-05-29 | 22.95 | 22.95 | 22.95 | 22.95 | -2.132% | 5 | 39 | +15.599% |
| 2026-05-27 | 23.27 | 23.45 | 23.27 | 23.45 | -5.748% | 11 | 43 | +13.134% |
| 2026-05-21 | 24.88 | 24.88 | 24.88 | 24.88 | -7.440% | 4 | 43 | +6.632% |
| 2026-05-14 | 26.88 | 26.88 | 26.88 | 26.88 | +1.626% | 1 | 43 | -1.302% |
| 2026-05-13 | 26.45 | 26.45 | 26.45 | 26.45 | 0.000% | 1 | 42 | +0.302% |
| 2026-05-07 | 26.45 | 26.45 | 26.45 | 26.45 | +1.031% | 40 | 82 | +0.302% |
| 2026-05-04 | 26.20 | 26.20 | 26.18 | 26.18 | +8.993% | 10 | 80 | +1.337% |
| 2026-04-28 | 24.35 | 24.35 | 24.02 | 24.02 | -3.145% | 16 | 73 | +10.450% |
| 2026-04-27 | 25.33 | 25.33 | 24.80 | 24.80 | -0.958% | 26 | 47 | +6.976% |
| 2026-04-24 | 25.50 | 25.50 | 25.04 | 25.04 | -0.199% | 25 | 37 | +5.950% |
| 2026-04-23 | 25.09 | 25.09 | 25.09 | 25.09 | -3.127% | 20 | 32 | +5.739% |
| 2026-04-22 | 25.90 | 25.90 | 25.90 | 25.90 | +7.917% | 12 | 20 | +2.432% |
| 2026-04-20 | 24.00 | 24.00 | 24.00 | 24.00 | -5.213% | 1 | 19 | +10.542% |
| 2026-04-17 | 25.32 | 25.32 | 25.32 | 25.32 | +7.288% | 1 | 19 | +4.779% |
| 2026-04-14 | 23.60 | 23.60 | 23.60 | 23.60 | +3.509% | 3 | 18 | +12.415% |
| 2026-04-13 | 22.80 | 22.80 | 22.80 | 22.80 | +3.920% | 3 | 21 | +16.360% |
| 2026-04-09 | 21.94 | 21.94 | 21.94 | 21.94 | +3.247% | 6 | 18 | +20.921% |
| 2026-04-06 | 21.25 | 21.25 | 21.25 | 21.25 | +7.161% | 20 | 12 | +24.847% |
| 2026-03-31 | 19.83 | 19.83 | 19.83 | 19.83 | 0.000% | 20 | 20 | +33.787% |