IBIT261218C00034000
IBIT Dec 18 2026 34.00 Call
optionOPRA
EODOct 14, 2026
12.90USD-3.080%(-0.41)3Vol464OI
IBIT261218C00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 12.8500 | 12.9000 | 12.8500 | 12.9000 | -3.080% | 3 | 464 | 0.000% |
| 2026-10-09 | 13.4800 | 13.4800 | 13.3100 | 13.3100 | +4.803% | 4 | 465 | -3.080% |
| 2026-10-08 | 12.8800 | 12.8800 | 12.7000 | 12.7000 | -14.363% | 2 | 465 | +1.575% |
| 2026-10-05 | 14.8200 | 14.8300 | 14.8200 | 14.8300 | -1.067% | 12 | 465 | -13.014% |
| 2026-10-02 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +2.671% | 1 | 464 | -13.943% |
| 2026-10-01 | 14.1900 | 14.6800 | 14.1900 | 14.6000 | +6.105% | 13 | 465 | -11.644% |
| 2026-09-29 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -3.439% | 11 | 465 | -6.250% |
| 2026-09-25 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +2.518% | 1 | 465 | -9.474% |
| 2026-09-24 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -4.664% | 10 | 468 | -7.194% |
| 2026-09-23 | 15.3200 | 15.3200 | 14.5400 | 14.5800 | -5.263% | 11 | 465 | -11.523% |
| 2026-09-22 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | -2.099% | 2 | 465 | -16.179% |
| 2026-09-21 | 15.4000 | 15.7200 | 15.4000 | 15.7200 | +22.335% | 34 | 486 | -17.939% |
| 2026-09-18 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +23.558% | 1 | 486 | +0.389% |
| 2026-09-17 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -3.346% | 10 | 486 | +24.038% |
| 2026-09-11 | 11.6000 | 11.6000 | 10.6000 | 10.7600 | -6.026% | 29 | 486 | +19.888% |
| 2026-09-08 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -5.606% | 2 | 486 | +12.664% |
| 2026-09-04 | 12.0000 | 12.1300 | 11.6800 | 12.1300 | -8.106% | 15 | 488 | +6.348% |
| 2026-09-03 | 11.7500 | 13.2500 | 11.7500 | 13.2000 | +19.457% | 39 | 485 | -2.273% |
| 2026-09-01 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.877% | 5 | 485 | +16.742% |
| 2026-08-31 | 11.6500 | 11.7400 | 11.6500 | 11.7400 | -4.397% | 12 | 485 | +9.881% |
| 2026-08-28 | 11.8000 | 12.2800 | 11.8000 | 12.2800 | -4.063% | 40 | 484 | +5.049% |
| 2026-08-27 | 11.9900 | 12.8000 | 11.9900 | 12.8000 | +11.304% | 128 | 557 | +0.781% |
| 2026-08-26 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.959% | 1 | 603 | +12.174% |
| 2026-08-25 | 12.0500 | 12.1000 | 12.0500 | 12.1000 | -1.626% | 12 | 615 | +6.612% |
| 2026-08-24 | 11.9000 | 12.5000 | 11.9000 | 12.3000 | +8.179% | 28 | 617 | +4.878% |
| 2026-08-21 | 10.8700 | 11.4000 | 10.8000 | 11.3700 | +28.475% | 180 | 642 | +13.456% |
| 2026-08-20 | 8.2500 | 8.9000 | 8.2500 | 8.8500 | +31.696% | 13 | 640 | +45.763% |
| 2026-08-19 | 5.7800 | 7.0700 | 5.7800 | 6.7200 | +29.231% | 42 | 652 | +91.964% |
| 2026-08-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +3.175% | 12 | 647 | +148.077% |
| 2026-08-17 | 4.9000 | 5.0400 | 4.9000 | 5.0400 | +11.752% | 13 | 654 | +155.952% |
| 2026-08-14 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -1.528% | 10 | 644 | +186.031% |
| 2026-08-13 | 4.5700 | 4.5800 | 4.5700 | 4.5800 | -5.955% | 13 | 649 | +181.659% |
| 2026-08-12 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +0.412% | 1 | 650 | +164.887% |
| 2026-08-11 | 4.8000 | 4.8600 | 4.7200 | 4.8500 | -3.194% | 32 | 640 | +165.979% |
| 2026-08-10 | 5.4000 | 5.4000 | 4.9400 | 5.0100 | -8.909% | 68 | 624 | +157.485% |
| 2026-08-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +2.804% | 2 | 622 | +134.545% |
| 2026-08-06 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -1.835% | 1 | 623 | +141.121% |
| 2026-08-05 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +5.825% | 1 | 622 | +136.697% |
| 2026-08-04 | 5.1200 | 5.1500 | 5.0900 | 5.1500 | +9.342% | 20 | 622 | +150.485% |
| 2026-07-31 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -12.778% | 1 | 622 | +173.885% |
| 2026-07-24 | 5.4100 | 5.4100 | 5.3900 | 5.4000 | -6.574% | 16 | 622 | +138.889% |
| 2026-07-23 | 5.7900 | 5.7900 | 5.7800 | 5.7800 | -9.688% | 4 | 622 | +123.183% |
| 2026-07-22 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -2.736% | 20 | 622 | +101.563% |
| 2026-07-21 | 6.6500 | 6.6800 | 6.5800 | 6.5800 | +18.345% | 23 | 629 | +96.049% |
| 2026-07-20 | 5.5700 | 5.5700 | 5.5600 | 5.5600 | -0.358% | 4 | 629 | +132.014% |
| 2026-07-17 | 5.1400 | 5.5800 | 5.0900 | 5.5800 | -0.535% | 25 | 629 | +131.183% |
| 2026-07-16 | 5.8400 | 5.8400 | 5.5800 | 5.6100 | -5.714% | 60 | 637 | +129.947% |
| 2026-07-15 | 6.1000 | 6.1100 | 5.9200 | 5.9500 | +0.847% | 22 | 642 | +116.807% |
| 2026-07-14 | 5.6000 | 5.9500 | 5.6000 | 5.9000 | +15.460% | 83 | 642 | +118.644% |
| 2026-07-13 | 5.1400 | 5.1500 | 5.1100 | 5.1100 | -11.897% | 24 | 642 | +152.446% |
| 2026-07-10 | 6.0000 | 6.0000 | 5.7500 | 5.8000 | +8.818% | 7 | 643 | +122.414% |
| 2026-07-09 | 5.4000 | 5.4000 | 5.3300 | 5.3300 | +2.500% | 2 | 644 | +142.026% |
| 2026-07-08 | 5.1500 | 5.2000 | 4.9700 | 5.2000 | -9.565% | 13 | 771 | +148.077% |
| 2026-07-06 | 4.9000 | 5.8000 | 4.9000 | 5.7500 | +15.000% | 342 | 943 | +124.348% |
| 2026-07-02 | 5.0000 | 5.1500 | 4.9000 | 5.0000 | +10.375% | 1,103 | 888 | +158.000% |
| 2026-07-01 | 4.0500 | 4.6000 | 4.0500 | 4.5300 | +13.250% | 18 | 872 | +184.768% |
| 2026-06-30 | 3.9200 | 4.1500 | 3.8800 | 4.0000 | -12.473% | 232 | 672 | +222.500% |
| 2026-06-29 | 4.5400 | 4.5700 | 4.3400 | 4.5700 | -1.509% | 15 | 666 | +182.276% |
| 2026-06-26 | 4.3200 | 4.8000 | 4.3200 | 4.6400 | +1.754% | 320 | 365 | +178.017% |
| 2026-06-25 | 5.0500 | 5.0500 | 4.2000 | 4.5600 | -6.939% | 75 | 333 | +182.895% |
| 2026-06-24 | 4.9300 | 4.9300 | 4.5000 | 4.9000 | -10.909% | 84 | 298 | +163.265% |
| 2026-06-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -15.385% | 5 | 293 | +134.545% |
| 2026-06-22 | 6.5600 | 6.5600 | 6.5000 | 6.5000 | +15.044% | 2 | 293 | +98.462% |
| 2026-06-18 | 6.1100 | 6.1100 | 5.5600 | 5.6500 | -17.155% | 14 | 281 | +128.319% |
| 2026-06-17 | 6.4000 | 6.8200 | 6.4000 | 6.8200 | -5.931% | 25 | 305 | +89.150% |
| 2026-06-15 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | +16.186% | 180 | 347 | +77.931% |
| 2026-06-12 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +2.295% | 20 | 348 | +106.731% |
| 2026-06-11 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +6.087% | 2 | 347 | +111.475% |
| 2026-06-10 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +1.770% | 1 | 383 | +124.348% |
| 2026-06-09 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -9.600% | 154 | 229 | +128.319% |
| 2026-06-08 | 6.4800 | 6.5000 | 6.2500 | 6.2500 | +15.955% | 20 | 241 | +106.400% |
| 2026-06-05 | 5.6000 | 5.8000 | 5.0900 | 5.3900 | -19.432% | 287 | 32 | +139.332% |
| 2026-06-04 | 6.4800 | 6.6900 | 6.4800 | 6.6900 | -29.579% | 5 | 28 | +92.825% |
| 2026-06-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -10.377% | 5 | 28 | +35.789% |
| 2026-05-29 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -25.614% | 5 | 23 | +21.698% |
| 2026-05-14 | 14.0200 | 14.2500 | 14.0200 | 14.2500 | +3.787% | 10 | 18 | -9.474% |
| 2026-05-01 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | 0.000% | 18 | 0 | -6.045% |