IBIT261218C00031000
IBIT Dec 18 2026 31.00 Call
optionOPRA
EODOct 16, 2026
15.60USD-6.643%(-1.11)4Vol107OI
IBIT261218C00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -6.643% | 4 | 107 | 0.000% |
| 2026-10-13 | 16.7100 | 16.7100 | 16.7100 | 16.7100 | +3.660% | 1 | 107 | -6.643% |
| 2026-10-08 | 16.0200 | 16.1200 | 16.0200 | 16.1200 | +3.003% | 2 | 107 | -3.226% |
| 2026-09-18 | 15.5000 | 15.6500 | 15.5000 | 15.6500 | +15.498% | 4 | 109 | -0.319% |
| 2026-09-10 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -0.294% | 2 | 107 | +15.129% |
| 2026-09-02 | 13.7000 | 13.7000 | 13.5900 | 13.5900 | -5.296% | 2 | 106 | +14.790% |
| 2026-08-26 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -2.514% | 1 | 105 | +8.711% |
| 2026-08-25 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | +0.136% | 1 | 105 | +5.978% |
| 2026-08-24 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +8.327% | 2 | 103 | +6.122% |
| 2026-08-21 | 13.8000 | 13.8000 | 13.5700 | 13.5700 | +29.115% | 13 | 117 | +14.959% |
| 2026-08-20 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +15.749% | 20 | 125 | +48.430% |
| 2026-08-19 | 9.1500 | 9.1500 | 9.0800 | 9.0800 | +26.111% | 18 | 124 | +71.806% |
| 2026-08-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +12.853% | 5 | 119 | +116.667% |
| 2026-08-14 | 6.3100 | 6.3900 | 6.3100 | 6.3800 | -7.267% | 24 | 119 | +144.514% |
| 2026-08-11 | 6.8600 | 6.9300 | 6.8600 | 6.8800 | -6.011% | 48 | 120 | +126.744% |
| 2026-08-05 | 7.3000 | 7.3200 | 7.3000 | 7.3200 | -15.376% | 31 | 90 | +113.115% |
| 2026-07-21 | 8.8000 | 8.8000 | 8.6500 | 8.6500 | +4.848% | 3 | 89 | +80.347% |
| 2026-07-20 | 7.6700 | 8.2500 | 7.6500 | 8.2500 | +16.690% | 13 | 90 | +89.091% |
| 2026-07-17 | 7.0200 | 7.0900 | 7.0100 | 7.0700 | -7.339% | 44 | 90 | +120.651% |
| 2026-07-16 | 7.6300 | 7.7000 | 7.6100 | 7.6300 | -3.050% | 94 | 90 | +104.456% |
| 2026-07-14 | 7.6400 | 8.0000 | 7.6400 | 7.8700 | +14.556% | 117 | 91 | +98.221% |
| 2026-07-13 | 6.9000 | 6.9200 | 6.8100 | 6.8700 | -10.430% | 58 | 91 | +127.074% |
| 2026-07-06 | 6.8200 | 7.6700 | 6.8200 | 7.6700 | +11.159% | 5 | 90 | +103.390% |
| 2026-07-02 | 7.0000 | 7.0000 | 6.6000 | 6.9000 | +13.115% | 179 | 62 | +126.087% |
| 2026-07-01 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +10.507% | 10 | 62 | +155.738% |
| 2026-06-30 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -12.381% | 1 | 61 | +182.609% |
| 2026-06-29 | 5.9500 | 6.4500 | 5.9500 | 6.3000 | -14.980% | 21 | 65 | +147.619% |
| 2026-06-23 | 7.3500 | 7.4100 | 7.3500 | 7.4100 | -19.457% | 2 | 66 | +110.526% |
| 2026-06-15 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +13.580% | 60 | 96 | +69.565% |
| 2026-06-12 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.994% | 12 | 84 | +92.593% |
| 2026-06-08 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -1.066% | 20 | 64 | +86.826% |
| 2026-06-04 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -9.345% | 60 | 6 | +84.834% |
| 2026-06-03 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -22.417% | 2 | 5 | +67.562% |
| 2026-06-01 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -17.921% | 1 | 4 | +30.000% |
| 2026-05-18 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -3.179% | 1 | 4 | +6.703% |
| 2026-04-27 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -2.265% | 15 | 19 | +3.311% |
| 2026-04-17 | 15.3500 | 15.4500 | 15.3500 | 15.4500 | +8.042% | 2 | 19 | +0.971% |
| 2026-04-15 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -1.038% | 1 | 19 | +9.091% |
| 2026-04-14 | 15.0000 | 15.0000 | 14.4500 | 14.4500 | +10.728% | 2 | 19 | +7.958% |
| 2026-04-13 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | 0.000% | 17 | 17 | +19.540% |