IBIT261218C00032000
IBIT Dec 18 2026 32.00 Call
optionOPRA
EODOct 16, 2026
14.83USD-3.889%(-0.60)4Vol92OI
IBIT261218C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -3.889% | 4 | 92 | 0.000% |
| 2026-10-12 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -3.199% | 7 | 90 | -3.889% |
| 2026-09-30 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | +30.656% | 1 | 89 | -6.964% |
| 2026-09-17 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -7.785% | 11 | 83 | +21.557% |
| 2026-09-14 | 13.2000 | 13.2300 | 13.1500 | 13.2300 | -2.792% | 6 | 83 | +12.094% |
| 2026-09-04 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -7.604% | 1 | 83 | +8.964% |
| 2026-09-03 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | +13.657% | 1 | 82 | +0.679% |
| 2026-08-28 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -7.097% | 1 | 89 | +14.429% |
| 2026-08-27 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +3.640% | 1 | 89 | +6.308% |
| 2026-08-26 | 13.4500 | 13.4600 | 13.4500 | 13.4600 | -1.175% | 15 | 94 | +10.178% |
| 2026-08-25 | 13.9500 | 13.9500 | 13.6200 | 13.6200 | -1.376% | 16 | 84 | +8.884% |
| 2026-08-24 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +8.314% | 2 | 86 | +7.386% |
| 2026-08-21 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +53.614% | 10 | 86 | +16.314% |
| 2026-08-19 | 8.2500 | 8.3000 | 8.2500 | 8.3000 | +38.333% | 4 | 84 | +78.675% |
| 2026-08-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 1 | 83 | +147.167% |
| 2026-08-13 | 5.9000 | 5.9100 | 5.9000 | 5.9000 | -4.376% | 13 | 85 | +151.356% |
| 2026-08-11 | 6.1200 | 6.2000 | 6.1200 | 6.1700 | -2.063% | 48 | 85 | +140.357% |
| 2026-08-10 | 6.2600 | 6.3100 | 6.2500 | 6.3000 | -8.696% | 53 | 81 | +135.397% |
| 2026-08-07 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -3.497% | 2 | 79 | +114.928% |
| 2026-07-27 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +6.241% | 6 | 79 | +107.413% |
| 2026-07-24 | 6.7200 | 6.7900 | 6.7200 | 6.7300 | -5.211% | 18 | 73 | +120.357% |
| 2026-07-23 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -12.020% | 1 | 72 | +108.873% |
| 2026-07-21 | 7.8700 | 8.0700 | 7.8700 | 8.0700 | +7.600% | 5 | 68 | +83.767% |
| 2026-07-20 | 6.8900 | 7.5000 | 6.8900 | 7.5000 | +18.297% | 39 | 68 | +97.733% |
| 2026-07-17 | 6.3800 | 6.4400 | 6.3300 | 6.3400 | -8.116% | 52 | 68 | +133.912% |
| 2026-07-16 | 6.8800 | 6.9800 | 6.8800 | 6.9000 | -6.122% | 86 | 69 | +114.928% |
| 2026-07-14 | 6.9100 | 7.3500 | 6.9100 | 7.3500 | +18.932% | 113 | 67 | +101.769% |
| 2026-07-13 | 6.3300 | 6.3800 | 6.1800 | 6.1800 | -12.835% | 45 | 68 | +139.968% |
| 2026-07-07 | 6.7500 | 7.0900 | 6.7500 | 7.0900 | +1.286% | 5 | 64 | +109.168% |
| 2026-07-06 | 6.1600 | 7.1000 | 6.1600 | 7.0000 | +12.000% | 35 | 61 | +111.857% |
| 2026-07-02 | 6.3100 | 6.3200 | 6.2300 | 6.2500 | +13.636% | 64 | 61 | +137.280% |
| 2026-07-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +11.789% | 32 | 35 | +169.636% |
| 2026-06-30 | 4.9900 | 5.0100 | 4.9000 | 4.9200 | -11.828% | 54 | 40 | +201.423% |
| 2026-06-29 | 5.6500 | 5.6600 | 5.5500 | 5.5800 | +2.385% | 58 | 35 | +165.771% |
| 2026-06-25 | 5.6500 | 5.6500 | 5.4500 | 5.4500 | -5.217% | 24 | 32 | +172.110% |
| 2026-06-24 | 5.7000 | 5.7500 | 5.6500 | 5.7500 | -13.142% | 11 | 29 | +157.913% |
| 2026-06-23 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -15.776% | 2 | 29 | +124.018% |
| 2026-06-22 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | +14.912% | 1 | 28 | +88.677% |
| 2026-06-18 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -12.866% | 1 | 28 | +116.813% |
| 2026-06-16 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +9.790% | 4 | 28 | +88.917% |
| 2026-06-11 | 7.3000 | 7.3000 | 7.1500 | 7.1500 | +4.380% | 24 | 8 | +107.413% |
| 2026-06-05 | 6.7800 | 6.8500 | 6.7500 | 6.8500 | -21.264% | 7 | 1 | +116.496% |
| 2026-06-03 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -8.421% | 1 | 1 | +70.460% |
| 2026-06-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -30.250% | 1 | 0 | +56.105% |
| 2026-04-29 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +7.668% | 1 | 1 | +8.884% |
| 2026-04-09 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +10.480% | 1 | 1 | +17.233% |
| 2026-04-06 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +2.232% | 10 | 10 | +29.520% |
| 2026-04-01 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 0.000% | 10 | 10 | +32.411% |