IBIT261218C00030000
IBIT Dec 18 2026 30.00 Call
optionOPRA
EODOct 16, 2026
16.55USD0.000%(0.00)186Vol768OI
IBIT261218C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 16.7200 | 16.7200 | 16.4500 | 16.5500 | 0.000% | 186 | 753 | 0.000% |
| 2026-10-15 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -0.301% | 20 | 753 | 0.000% |
| 2026-10-14 | 16.6200 | 16.7600 | 16.6000 | 16.6000 | -4.046% | 7 | 756 | -0.301% |
| 2026-10-12 | 17.2900 | 17.3000 | 17.2900 | 17.3000 | +6.462% | 4 | 757 | -4.335% |
| 2026-10-08 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -14.248% | 30 | 778 | +1.846% |
| 2026-10-06 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +5.219% | 1 | 778 | -12.665% |
| 2026-09-29 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | -0.442% | 1 | 779 | -8.107% |
| 2026-09-28 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | -0.221% | 25 | 779 | -8.513% |
| 2026-09-25 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | -7.073% | 4 | 775 | -8.715% |
| 2026-09-22 | 19.3500 | 19.5500 | 19.3500 | 19.5100 | +0.879% | 13 | 783 | -15.172% |
| 2026-09-21 | 18.8000 | 19.3400 | 18.8000 | 19.3400 | +16.717% | 85 | 703 | -14.426% |
| 2026-09-18 | 16.3600 | 16.6100 | 16.3300 | 16.5700 | +16.937% | 17 | 705 | -0.121% |
| 2026-09-17 | 14.0500 | 14.1700 | 14.0500 | 14.1700 | -7.687% | 8 | 704 | +16.796% |
| 2026-09-14 | 15.1000 | 15.3500 | 15.1000 | 15.3500 | +5.862% | 6 | 710 | +7.818% |
| 2026-09-10 | 14.4200 | 14.5000 | 14.4200 | 14.5000 | -3.654% | 6 | 711 | +14.138% |
| 2026-09-09 | 15.2300 | 15.2500 | 15.0500 | 15.0500 | -0.463% | 11 | 714 | +9.967% |
| 2026-09-08 | 15.1500 | 15.1500 | 15.1200 | 15.1200 | -4.606% | 2 | 715 | +9.458% |
| 2026-09-04 | 15.7800 | 15.8500 | 15.7800 | 15.8500 | -4.172% | 5 | 715 | +4.416% |
| 2026-09-03 | 15.3000 | 16.5400 | 15.3000 | 16.5400 | +13.755% | 35 | 711 | +0.060% |
| 2026-09-02 | 14.4500 | 14.6500 | 14.4500 | 14.5400 | -5.584% | 5 | 710 | +13.824% |
| 2026-08-28 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -4.229% | 10 | 722 | +7.468% |
| 2026-08-27 | 15.6500 | 16.1800 | 15.6500 | 16.0800 | +5.098% | 15 | 723 | +2.923% |
| 2026-08-26 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -2.236% | 10 | 723 | +8.170% |
| 2026-08-25 | 15.5700 | 15.8000 | 15.5700 | 15.6500 | +1.426% | 37 | 727 | +5.751% |
| 2026-08-24 | 15.7500 | 15.9000 | 15.3800 | 15.4300 | +5.903% | 15 | 717 | +7.259% |
| 2026-08-21 | 14.3400 | 15.0000 | 14.2100 | 14.5700 | +19.133% | 58 | 722 | +13.590% |
| 2026-08-20 | 11.6000 | 12.3000 | 11.6000 | 12.2300 | +23.535% | 32 | 725 | +35.323% |
| 2026-08-19 | 8.4500 | 10.1500 | 8.4500 | 9.9000 | +22.677% | 8 | 729 | +67.172% |
| 2026-08-18 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +1.509% | 125 | 771 | +105.081% |
| 2026-08-17 | 7.9600 | 7.9600 | 7.9500 | 7.9500 | +9.203% | 4 | 771 | +108.176% |
| 2026-08-14 | 7.0700 | 7.2800 | 7.0500 | 7.2800 | -0.952% | 45 | 771 | +127.335% |
| 2026-08-13 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -4.297% | 1 | 770 | +125.170% |
| 2026-08-11 | 7.5500 | 7.6800 | 7.5500 | 7.6800 | -2.785% | 21 | 770 | +115.495% |
| 2026-08-10 | 8.1600 | 8.2500 | 7.9000 | 7.9000 | -4.589% | 62 | 757 | +109.494% |
| 2026-08-07 | 8.2500 | 8.2800 | 8.1600 | 8.2800 | -0.600% | 4 | 753 | +99.879% |
| 2026-08-06 | 8.0900 | 8.4000 | 8.0900 | 8.3300 | -0.240% | 15 | 745 | +98.679% |
| 2026-08-05 | 7.9500 | 8.3500 | 7.9500 | 8.3500 | +5.964% | 58 | 740 | +98.204% |
| 2026-08-04 | 7.9500 | 8.0000 | 7.6900 | 7.8800 | 0.000% | 60 | 722 | +110.025% |
| 2026-08-03 | 7.5200 | 8.0000 | 7.5200 | 7.8800 | +6.920% | 51 | 707 | +110.025% |
| 2026-07-31 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -12.678% | 10 | 707 | +124.559% |
| 2026-07-30 | 8.4300 | 8.4400 | 8.4300 | 8.4400 | +5.500% | 5 | 704 | +96.090% |
| 2026-07-28 | 7.8500 | 8.0200 | 7.7600 | 8.0000 | -5.882% | 50 | 689 | +106.875% |
| 2026-07-27 | 8.7900 | 8.7900 | 8.5000 | 8.5000 | +3.155% | 3 | 691 | +94.706% |
| 2026-07-24 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -4.186% | 1 | 691 | +100.850% |
| 2026-07-23 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -11.340% | 1 | 691 | +92.442% |
| 2026-07-21 | 9.6000 | 9.7000 | 9.6000 | 9.7000 | +8.138% | 5 | 690 | +70.619% |
| 2026-07-20 | 8.5500 | 8.9700 | 8.4700 | 8.9700 | +8.072% | 16 | 679 | +84.504% |
| 2026-07-17 | 7.6100 | 8.3000 | 7.6100 | 8.3000 | -1.425% | 77 | 679 | +99.398% |
| 2026-07-16 | 8.3600 | 8.4500 | 8.3600 | 8.4200 | -3.330% | 69 | 674 | +96.556% |
| 2026-07-15 | 9.0500 | 9.0500 | 8.7000 | 8.7100 | +0.927% | 4 | 672 | +90.011% |
| 2026-07-14 | 8.4200 | 8.7800 | 8.4100 | 8.6300 | +14.003% | 173 | 623 | +91.773% |
| 2026-07-13 | 7.7700 | 7.7700 | 7.5300 | 7.5700 | -3.567% | 73 | 618 | +118.626% |
| 2026-07-09 | 8.0300 | 8.0300 | 7.8500 | 7.8500 | +3.562% | 2 | 617 | +110.828% |
| 2026-07-08 | 7.6000 | 7.6000 | 7.5800 | 7.5800 | -10.824% | 17 | 627 | +118.338% |
| 2026-07-07 | 8.0400 | 8.5200 | 8.0300 | 8.5000 | +1.070% | 29 | 624 | +94.706% |
| 2026-07-06 | 8.3000 | 8.4500 | 8.3000 | 8.4100 | +11.835% | 182 | 460 | +96.790% |
| 2026-07-02 | 7.4400 | 7.6200 | 7.4200 | 7.5200 | +9.781% | 151 | 437 | +120.080% |
| 2026-07-01 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +11.746% | 5 | 432 | +141.606% |
| 2026-06-30 | 6.3000 | 6.3000 | 6.1300 | 6.1300 | -11.288% | 51 | 381 | +169.984% |
| 2026-06-29 | 6.7000 | 7.0500 | 6.4900 | 6.9100 | +0.145% | 9 | 375 | +139.508% |
| 2026-06-26 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.471% | 1 | 375 | +139.855% |
| 2026-06-25 | 7.2000 | 7.2000 | 6.8000 | 6.8000 | -4.225% | 11 | 487 | +143.382% |
| 2026-06-24 | 7.3100 | 7.3100 | 6.7700 | 7.1000 | -10.692% | 173 | 481 | +133.099% |
| 2026-06-23 | 8.0000 | 8.1100 | 7.9100 | 7.9500 | -11.173% | 45 | 443 | +108.176% |
| 2026-06-22 | 9.3000 | 9.3000 | 8.8500 | 8.9500 | -0.556% | 34 | 412 | +84.916% |
| 2026-06-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.762% | 1 | 411 | +83.889% |
| 2026-06-16 | 9.2500 | 9.4800 | 9.2500 | 9.4500 | -8.252% | 137 | 286 | +75.132% |
| 2026-06-15 | 9.9000 | 10.4000 | 9.9000 | 10.3000 | +15.730% | 46 | 307 | +60.680% |
| 2026-06-12 | 8.7900 | 8.9000 | 8.7900 | 8.9000 | +1.947% | 4 | 309 | +85.955% |
| 2026-06-11 | 8.7100 | 8.7300 | 8.6800 | 8.7300 | +5.818% | 42 | 319 | +89.576% |
| 2026-06-10 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +0.610% | 1 | 318 | +100.606% |
| 2026-06-09 | 7.9500 | 8.2000 | 7.9500 | 8.2000 | -9.392% | 28 | 295 | +101.829% |
| 2026-06-08 | 9.0400 | 9.0500 | 9.0000 | 9.0500 | +20.667% | 37 | 305 | +82.873% |
| 2026-06-05 | 8.3500 | 8.3500 | 7.5000 | 7.5000 | -18.033% | 147 | 198 | +120.667% |
| 2026-06-04 | 9.1100 | 9.1500 | 8.8500 | 9.1500 | -6.633% | 43 | 155 | +80.874% |
| 2026-06-03 | 10.3000 | 10.3000 | 9.8000 | 9.8000 | -8.837% | 30 | 146 | +68.878% |
| 2026-06-02 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -15.752% | 5 | 141 | +53.953% |
| 2026-06-01 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -5.130% | 1 | 140 | +29.702% |
| 2026-05-28 | 13.4500 | 13.4500 | 13.4000 | 13.4500 | -7.241% | 30 | 121 | +23.048% |
| 2026-05-27 | 14.4800 | 14.5000 | 14.4700 | 14.5000 | -15.501% | 25 | 96 | +14.138% |
| 2026-05-13 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | -1.887% | 1 | 95 | -3.555% |
| 2026-05-08 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -0.228% | 15 | 80 | -5.374% |
| 2026-05-07 | 17.5000 | 17.5500 | 17.5000 | 17.5300 | -4.728% | 15 | 65 | -5.590% |
| 2026-05-05 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +8.235% | 1 | 64 | -10.054% |
| 2026-05-04 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.796% | 2 | 62 | -2.647% |
| 2026-05-01 | 16.8600 | 16.8600 | 16.7000 | 16.7000 | +6.709% | 18 | 63 | -0.898% |
| 2026-04-30 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -5.209% | 13 | 50 | +5.751% |
| 2026-04-23 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | -2.423% | 10 | 40 | +0.242% |
| 2026-04-22 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | +2.795% | 1 | 40 | -2.187% |
| 2026-04-17 | 16.1000 | 16.5000 | 16.1000 | 16.4600 | +16.325% | 25 | 39 | +0.547% |
| 2026-04-10 | 14.4600 | 14.4600 | 14.1500 | 14.1500 | +1.216% | 9 | 34 | +16.961% |
| 2026-04-09 | 14.1700 | 14.1700 | 13.9800 | 13.9800 | +0.431% | 13 | 27 | +18.383% |
| 2026-04-08 | 13.8200 | 13.9200 | 13.8200 | 13.9200 | +10.740% | 12 | 14 | +18.894% |
| 2026-04-01 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +4.750% | 1 | 3 | +31.663% |
| 2026-03-31 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 2 | 0 | +37.917% |