IBIT261218C00025000
IBIT Dec 18 2026 25.00 Call
optionOPRA
EODOct 16, 2026
21.47USD-5.042%(-1.14)10Vol686OI
IBIT261218C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 21.47 | 21.47 | 21.47 | 21.47 | -5.042% | 10 | 676 | 0.000% |
| 2026-10-13 | 22.61 | 22.61 | 22.61 | 22.61 | +5.951% | 2 | 678 | -5.042% |
| 2026-10-08 | 21.35 | 21.40 | 21.15 | 21.34 | -4.562% | 35 | 713 | +0.609% |
| 2026-10-07 | 22.43 | 22.43 | 22.36 | 22.36 | -7.143% | 18 | 716 | -3.980% |
| 2026-10-06 | 24.08 | 24.08 | 24.08 | 24.08 | +4.696% | 1 | 715 | -10.839% |
| 2026-09-30 | 23.00 | 23.00 | 23.00 | 23.00 | -0.648% | 2 | 713 | -6.652% |
| 2026-09-24 | 23.18 | 23.20 | 23.15 | 23.15 | -0.043% | 18 | 706 | -7.257% |
| 2026-09-23 | 23.96 | 24.00 | 23.16 | 23.16 | -5.469% | 20 | 706 | -7.297% |
| 2026-09-21 | 24.16 | 24.50 | 24.16 | 24.50 | +16.722% | 35 | 698 | -12.367% |
| 2026-09-18 | 20.86 | 20.99 | 20.86 | 20.99 | +13.459% | 35 | 670 | +2.287% |
| 2026-09-15 | 18.50 | 18.50 | 18.50 | 18.50 | -7.500% | 9 | 665 | +16.054% |
| 2026-09-14 | 20.00 | 20.00 | 20.00 | 20.00 | -8.173% | 9 | 656 | +7.350% |
| 2026-09-03 | 21.65 | 21.78 | 21.65 | 21.78 | +12.268% | 4 | 655 | -1.423% |
| 2026-08-28 | 20.29 | 20.29 | 19.40 | 19.40 | -4.668% | 13 | 665 | +10.670% |
| 2026-08-25 | 20.35 | 20.35 | 20.35 | 20.35 | -1.357% | 5 | 674 | +5.504% |
| 2026-08-24 | 20.35 | 20.63 | 20.25 | 20.63 | +23.978% | 45 | 665 | +4.072% |
| 2026-08-20 | 16.64 | 16.64 | 16.64 | 16.64 | +15.636% | 60 | 605 | +29.026% |
| 2026-08-19 | 12.65 | 14.63 | 12.65 | 14.39 | +15.120% | 35 | 619 | +49.201% |
| 2026-08-18 | 12.50 | 12.50 | 12.50 | 12.50 | +4.690% | 20 | 599 | +71.760% |
| 2026-08-17 | 11.94 | 11.94 | 11.94 | 11.94 | +5.945% | 80 | 599 | +79.816% |
| 2026-08-14 | 11.27 | 11.27 | 11.27 | 11.27 | -2.845% | 1 | 600 | +90.506% |
| 2026-08-13 | 11.60 | 11.60 | 11.60 | 11.60 | -4.527% | 15 | 585 | +85.086% |
| 2026-08-12 | 12.12 | 12.15 | 12.12 | 12.15 | -1.619% | 65 | 520 | +76.708% |
| 2026-08-04 | 12.35 | 12.35 | 12.35 | 12.35 | +2.490% | 2 | 518 | +73.846% |
| 2026-08-03 | 11.55 | 12.19 | 11.55 | 12.05 | -5.118% | 162 | 363 | +78.174% |
| 2026-07-30 | 12.70 | 12.70 | 12.70 | 12.70 | +4.959% | 1 | 362 | +69.055% |
| 2026-07-29 | 12.35 | 12.35 | 12.10 | 12.10 | -3.586% | 5 | 365 | +77.438% |
| 2026-07-17 | 11.96 | 12.55 | 11.92 | 12.55 | +0.240% | 31 | 362 | +71.076% |
| 2026-07-16 | 12.49 | 12.57 | 12.49 | 12.52 | -3.246% | 28 | 361 | +71.486% |
| 2026-07-15 | 12.94 | 12.94 | 12.94 | 12.94 | +0.622% | 10 | 351 | +65.920% |
| 2026-07-14 | 12.79 | 12.90 | 12.79 | 12.86 | +10.292% | 32 | 351 | +66.952% |
| 2026-07-06 | 11.66 | 11.66 | 11.66 | 11.66 | +2.460% | 8 | 343 | +84.134% |
| 2026-07-02 | 11.41 | 11.47 | 11.30 | 11.38 | +13.800% | 40 | 343 | +88.664% |
| 2026-06-30 | 10.00 | 10.00 | 10.00 | 10.00 | -10.394% | 2 | 341 | +114.700% |
| 2026-06-25 | 11.16 | 11.16 | 11.16 | 11.16 | -5.823% | 3 | 341 | +92.384% |
| 2026-06-23 | 11.85 | 11.85 | 11.85 | 11.85 | -12.546% | 2 | 339 | +81.181% |
| 2026-06-16 | 13.55 | 13.55 | 13.55 | 13.55 | +7.882% | 2 | 337 | +58.450% |
| 2026-06-11 | 12.56 | 12.56 | 12.56 | 12.56 | +4.060% | 15 | 322 | +70.939% |
| 2026-06-09 | 12.15 | 12.15 | 12.07 | 12.07 | -6.216% | 4 | 321 | +77.879% |
| 2026-06-08 | 13.08 | 13.08 | 12.87 | 12.87 | +13.693% | 3 | 319 | +66.822% |
| 2026-06-05 | 11.32 | 11.32 | 11.32 | 11.32 | -11.700% | 2 | 317 | +89.664% |
| 2026-06-04 | 12.96 | 13.40 | 12.82 | 12.82 | -9.972% | 41 | 282 | +67.473% |
| 2026-06-03 | 14.24 | 14.24 | 14.24 | 14.24 | -7.171% | 1 | 282 | +50.772% |
| 2026-06-02 | 15.34 | 15.34 | 15.34 | 15.34 | -13.917% | 5 | 277 | +39.961% |
| 2026-05-29 | 17.82 | 17.82 | 17.82 | 17.82 | +0.678% | 30 | 249 | +20.483% |
| 2026-05-28 | 17.73 | 17.75 | 17.70 | 17.70 | -5.550% | 32 | 219 | +21.299% |
| 2026-05-27 | 18.83 | 18.83 | 18.74 | 18.74 | -4.873% | 14 | 219 | +14.568% |
| 2026-05-22 | 19.70 | 19.70 | 19.70 | 19.70 | -2.956% | 30 | 189 | +8.985% |
| 2026-05-20 | 20.31 | 20.31 | 20.23 | 20.30 | +3.360% | 14 | 186 | +5.764% |
| 2026-05-19 | 19.66 | 19.66 | 19.63 | 19.64 | -1.158% | 45 | 141 | +9.318% |
| 2026-05-18 | 19.93 | 19.94 | 19.87 | 19.87 | -5.695% | 15 | 126 | +8.052% |
| 2026-05-13 | 21.07 | 21.07 | 21.07 | 21.07 | -3.658% | 30 | 96 | +1.898% |
| 2026-05-08 | 21.87 | 21.87 | 21.87 | 21.87 | -0.046% | 15 | 81 | -1.829% |
| 2026-05-07 | 21.88 | 21.88 | 21.88 | 21.88 | -3.186% | 30 | 51 | -1.874% |
| 2026-05-06 | 22.60 | 22.60 | 22.60 | 22.60 | +13.340% | 15 | 36 | -5.000% |
| 2026-04-30 | 19.94 | 19.94 | 19.94 | 19.94 | -6.604% | 3 | 33 | +7.673% |
| 2026-04-22 | 21.35 | 21.35 | 21.35 | 21.35 | +12.605% | 3 | 33 | +0.562% |
| 2026-04-16 | 18.97 | 18.99 | 18.96 | 18.96 | 0.000% | 30 | 30 | +13.238% |