IBIT261218C00033000
IBIT Dec 18 2026 33.00 Call
optionOPRA
EODOct 15, 2026
14.10USD-1.261%(-0.18)103Vol344OI
IBIT261218C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 13.5500 | 14.1000 | 13.5500 | 14.1000 | -1.261% | 103 | 344 | 0.000% |
| 2026-10-09 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | +4.234% | 1 | 343 | -1.261% |
| 2026-10-08 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -6.612% | 1 | 342 | +2.920% |
| 2026-10-07 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | -7.794% | 1 | 342 | -3.885% |
| 2026-10-02 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | +5.855% | 1 | 341 | -11.376% |
| 2026-09-25 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -1.765% | 1 | 351 | -6.188% |
| 2026-09-24 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -5.904% | 10 | 351 | -7.843% |
| 2026-09-21 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +20.177% | 2 | 351 | -13.284% |
| 2026-09-18 | 13.2500 | 13.6100 | 13.2500 | 13.5300 | +20.588% | 22 | 352 | +4.213% |
| 2026-09-17 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +0.538% | 1 | 353 | +25.668% |
| 2026-09-15 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -4.615% | 2 | 353 | +26.344% |
| 2026-09-10 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.098% | 1 | 354 | +20.513% |
| 2026-09-09 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.244% | 5 | 359 | +15.574% |
| 2026-09-08 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -5.095% | 1 | 359 | +12.981% |
| 2026-09-04 | 12.7500 | 13.1500 | 12.7500 | 13.1500 | -6.738% | 6 | 362 | +7.224% |
| 2026-09-03 | 13.9000 | 14.1000 | 13.9000 | 14.1000 | +18.487% | 10 | 362 | 0.000% |
| 2026-09-01 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -6.740% | 5 | 367 | +18.487% |
| 2026-08-28 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -1.467% | 20 | 367 | +10.502% |
| 2026-08-25 | 12.8900 | 12.9900 | 12.8900 | 12.9500 | -1.521% | 17 | 369 | +8.880% |
| 2026-08-24 | 12.6000 | 13.1500 | 12.6000 | 13.1500 | +11.441% | 5 | 372 | +7.224% |
| 2026-08-21 | 11.9500 | 12.0500 | 11.8000 | 11.8000 | +22.917% | 3 | 372 | +19.492% |
| 2026-08-20 | 9.1500 | 9.7000 | 9.1500 | 9.6000 | +28.514% | 9 | 371 | +46.875% |
| 2026-08-19 | 6.1500 | 7.4700 | 6.1500 | 7.4700 | +40.943% | 2 | 370 | +88.755% |
| 2026-08-17 | 5.3000 | 5.3500 | 5.3000 | 5.3000 | +3.922% | 20 | 370 | +166.038% |
| 2026-08-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.273% | 1 | 370 | +176.471% |
| 2026-08-13 | 5.5000 | 5.5600 | 5.5000 | 5.5600 | +1.460% | 55 | 316 | +153.597% |
| 2026-08-11 | 5.4500 | 5.5200 | 5.4500 | 5.4800 | -2.317% | 32 | 316 | +157.299% |
| 2026-08-10 | 5.6000 | 5.6100 | 5.6000 | 5.6100 | -5.714% | 11 | 316 | +151.337% |
| 2026-08-06 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +2.941% | 1 | 315 | +136.975% |
| 2026-08-04 | 5.8500 | 5.8500 | 5.7200 | 5.7800 | +1.226% | 21 | 315 | +143.945% |
| 2026-08-03 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -7.903% | 1 | 314 | +146.935% |
| 2026-07-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +4.202% | 1 | 316 | +127.419% |
| 2026-07-24 | 6.0200 | 6.0900 | 5.9500 | 5.9500 | -8.179% | 30 | 316 | +136.975% |
| 2026-07-23 | 6.6000 | 6.6000 | 6.4100 | 6.4800 | -8.085% | 9 | 316 | +117.593% |
| 2026-07-22 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | -2.355% | 3 | 315 | +100.000% |
| 2026-07-21 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +6.963% | 1 | 316 | +95.291% |
| 2026-07-20 | 6.1600 | 6.7500 | 6.1600 | 6.7500 | +8.000% | 34 | 316 | +108.889% |
| 2026-07-17 | 5.7000 | 6.2500 | 5.6900 | 6.2500 | +0.482% | 63 | 312 | +125.600% |
| 2026-07-16 | 6.4400 | 6.5000 | 6.2000 | 6.2200 | -8.529% | 296 | 440 | +126.688% |
| 2026-07-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +4.135% | 1 | 441 | +107.353% |
| 2026-07-14 | 6.2300 | 6.6100 | 6.2300 | 6.5300 | +18.083% | 116 | 441 | +115.926% |
| 2026-07-13 | 5.6300 | 5.6500 | 5.5300 | 5.5300 | -12.222% | 74 | 481 | +154.973% |
| 2026-07-10 | 6.4500 | 6.4500 | 6.3000 | 6.3000 | -1.716% | 2 | 483 | +123.810% |
| 2026-07-06 | 5.5900 | 6.4100 | 5.5700 | 6.4100 | +13.652% | 35 | 481 | +119.969% |
| 2026-07-02 | 5.6700 | 5.6800 | 5.5000 | 5.6400 | +13.939% | 47 | 490 | +150.000% |
| 2026-07-01 | 4.6000 | 4.9500 | 4.6000 | 4.9500 | +8.791% | 24 | 468 | +184.848% |
| 2026-06-30 | 4.4000 | 4.6000 | 4.3500 | 4.5500 | -7.143% | 126 | 342 | +209.890% |
| 2026-06-29 | 5.2000 | 5.2000 | 4.7700 | 4.9000 | -3.353% | 211 | 199 | +187.755% |
| 2026-06-26 | 5.0500 | 5.1500 | 5.0500 | 5.0700 | +1.400% | 59 | 149 | +178.107% |
| 2026-06-25 | 5.0500 | 5.1700 | 5.0000 | 5.0000 | -2.724% | 14 | 145 | +182.000% |
| 2026-06-24 | 5.1500 | 5.1500 | 5.0600 | 5.1400 | -13.758% | 34 | 123 | +174.319% |
| 2026-06-23 | 6.0000 | 6.0300 | 5.9600 | 5.9600 | -17.680% | 3 | 123 | +136.577% |
| 2026-06-22 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +14.921% | 1 | 123 | +94.751% |
| 2026-06-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -11.888% | 10 | 113 | +123.810% |
| 2026-06-17 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -2.985% | 2 | 123 | +97.203% |
| 2026-06-16 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -5.513% | 1 | 123 | +91.316% |
| 2026-06-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +13.869% | 10 | 123 | +80.769% |
| 2026-06-11 | 6.8000 | 6.8600 | 6.8000 | 6.8500 | +9.600% | 17 | 111 | +105.839% |
| 2026-06-09 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | -12.709% | 8 | 112 | +125.600% |
| 2026-06-08 | 6.7000 | 7.1700 | 6.7000 | 7.1600 | +24.090% | 3 | 111 | +96.927% |
| 2026-06-05 | 6.2300 | 6.2300 | 5.5900 | 5.7700 | -22.027% | 84 | 106 | +144.367% |
| 2026-06-04 | 7.0000 | 7.4000 | 7.0000 | 7.4000 | -11.695% | 52 | 54 | +90.541% |
| 2026-06-03 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -7.403% | 30 | 27 | +68.258% |
| 2026-06-02 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -18.395% | 3 | 24 | +55.801% |
| 2026-05-29 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -2.118% | 2 | 23 | +27.142% |
| 2026-05-28 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -13.445% | 20 | 3 | +24.448% |
| 2026-05-22 | 13.2000 | 13.2000 | 13.0900 | 13.0900 | -8.011% | 2 | 1 | +7.716% |
| 2026-04-24 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +8.959% | 1 | 1 | -0.914% |
| 2026-04-20 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | 0.000% | 1 | 1 | +7.963% |