IBIT261218C00035000
IBIT Dec 18 2026 35.00 Call
optionOPRA
EODOct 15, 2026
12.35USD+5.106%(+0.60)62Vol2,808OI
IBIT261218C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 11.0000 | 12.3500 | 11.0000 | 12.3500 | +5.106% | 62 | 2,750 | 0.000% |
| 2026-10-14 | 12.0000 | 12.0000 | 11.7500 | 11.7500 | -9.056% | 12 | 2,756 | +5.106% |
| 2026-10-13 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | +4.026% | 2 | 2,756 | -4.412% |
| 2026-10-09 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +6.154% | 10 | 2,761 | -0.564% |
| 2026-10-08 | 12.2700 | 12.3000 | 11.6000 | 11.7000 | -8.235% | 5 | 2,762 | +5.556% |
| 2026-10-07 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -13.265% | 1 | 2,780 | -3.137% |
| 2026-10-06 | 14.5000 | 14.7000 | 14.4500 | 14.7000 | 0.000% | 7 | 2,780 | -15.986% |
| 2026-10-05 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +10.776% | 1 | 2,779 | -15.986% |
| 2026-10-02 | 14.3500 | 14.3500 | 13.2700 | 13.2700 | -0.525% | 52 | 2,807 | -6.933% |
| 2026-10-01 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -2.982% | 1 | 2,807 | -7.421% |
| 2026-09-30 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +2.996% | 1 | 2,808 | -10.182% |
| 2026-09-28 | 12.6700 | 13.3500 | 12.6700 | 13.3500 | +0.376% | 68 | 2,820 | -7.491% |
| 2026-09-25 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -2.062% | 1 | 2,821 | -7.143% |
| 2026-09-24 | 13.3300 | 13.5800 | 13.3300 | 13.5800 | +0.221% | 3 | 2,822 | -9.057% |
| 2026-09-23 | 14.3700 | 14.3700 | 13.5500 | 13.5500 | -4.779% | 2 | 2,822 | -8.856% |
| 2026-09-22 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -3.851% | 3 | 2,821 | -13.212% |
| 2026-09-21 | 13.8500 | 14.8000 | 13.8500 | 14.8000 | +26.496% | 109 | 2,778 | -16.554% |
| 2026-09-18 | 11.6500 | 11.7000 | 11.5800 | 11.7000 | +29.139% | 11 | 2,773 | +5.556% |
| 2026-09-16 | 9.0500 | 9.0600 | 9.0500 | 9.0600 | -1.522% | 2 | 2,774 | +36.313% |
| 2026-09-15 | 9.6500 | 9.6500 | 9.1900 | 9.2000 | -15.674% | 3 | 2,775 | +34.239% |
| 2026-09-14 | 10.4000 | 10.9500 | 10.1500 | 10.9100 | +11.668% | 123 | 2,805 | +13.199% |
| 2026-09-11 | 10.1900 | 10.1900 | 9.7700 | 9.7700 | -1.710% | 9 | 2,810 | +26.407% |
| 2026-09-10 | 9.9900 | 9.9900 | 9.9200 | 9.9400 | -5.333% | 101 | 2,710 | +24.245% |
| 2026-09-08 | 10.2500 | 10.5000 | 10.2500 | 10.5000 | -5.830% | 13 | 2,697 | +17.619% |
| 2026-09-04 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -7.083% | 1 | 2,698 | +10.762% |
| 2026-09-03 | 12.2000 | 12.2000 | 11.8800 | 12.0000 | +21.335% | 14 | 2,689 | +2.917% |
| 2026-09-02 | 9.7500 | 10.0000 | 9.7500 | 9.8900 | -1.787% | 41 | 2,716 | +24.874% |
| 2026-09-01 | 10.6000 | 10.6000 | 9.9000 | 10.0700 | -6.413% | 16 | 2,718 | +22.642% |
| 2026-08-31 | 10.3500 | 10.7600 | 10.3500 | 10.7600 | +3.561% | 102 | 2,768 | +14.777% |
| 2026-08-28 | 11.2500 | 11.2600 | 10.0500 | 10.3900 | -10.431% | 31 | 2,781 | +18.864% |
| 2026-08-27 | 11.6000 | 12.0000 | 11.6000 | 11.6000 | +7.011% | 65 | 2,812 | +6.466% |
| 2026-08-26 | 10.8000 | 10.8800 | 10.8000 | 10.8400 | -3.214% | 7 | 2,814 | +13.930% |
| 2026-08-25 | 11.2000 | 11.3200 | 11.2000 | 11.2000 | +2.283% | 83 | 2,807 | +10.268% |
| 2026-08-24 | 11.0500 | 11.6000 | 10.7500 | 10.9500 | +5.797% | 261 | 3,039 | +12.785% |
| 2026-08-21 | 10.2000 | 10.6000 | 9.9000 | 10.3500 | +27.936% | 100 | 4,434 | +19.324% |
| 2026-08-20 | 7.6000 | 8.1000 | 7.4500 | 8.0900 | +31.545% | 2,876 | 5,475 | +52.658% |
| 2026-08-19 | 4.8000 | 6.4000 | 4.6800 | 6.1500 | +35.165% | 828 | 5,941 | +100.813% |
| 2026-08-18 | 4.4500 | 4.6000 | 4.4000 | 4.5500 | +1.790% | 6 | 5,940 | +171.429% |
| 2026-08-17 | 4.0700 | 4.4700 | 4.0700 | 4.4700 | +16.104% | 109 | 5,912 | +176.286% |
| 2026-08-14 | 3.8000 | 3.9300 | 3.7500 | 3.8500 | -7.229% | 78 | 5,847 | +220.779% |
| 2026-08-13 | 4.0900 | 4.1500 | 4.0900 | 4.1500 | +1.220% | 4 | 5,845 | +197.590% |
| 2026-08-12 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -2.381% | 27 | 5,835 | +201.220% |
| 2026-08-11 | 4.4500 | 4.5000 | 4.1000 | 4.2000 | -5.618% | 33 | 5,843 | +194.048% |
| 2026-08-10 | 4.6500 | 4.7300 | 4.3600 | 4.4500 | -6.709% | 25 | 5,853 | +177.528% |
| 2026-08-07 | 4.9500 | 4.9500 | 4.7400 | 4.7700 | +2.581% | 32 | 5,851 | +158.910% |
| 2026-08-06 | 4.5500 | 4.8000 | 4.5500 | 4.6500 | -0.641% | 18 | 5,834 | +165.591% |
| 2026-08-05 | 4.5500 | 4.7500 | 4.5500 | 4.6800 | +1.299% | 48 | 5,835 | +163.889% |
| 2026-08-04 | 4.5000 | 4.6500 | 4.3400 | 4.6200 | +4.289% | 107 | 5,788 | +167.316% |
| 2026-08-03 | 4.4100 | 4.5100 | 4.4000 | 4.4300 | +5.981% | 51 | 5,796 | +178.781% |
| 2026-07-31 | 4.6000 | 4.6000 | 4.1000 | 4.1800 | -14.694% | 37 | 5,785 | +195.455% |
| 2026-07-30 | 5.1300 | 5.1300 | 4.9000 | 4.9000 | +6.522% | 21 | 5,781 | +152.041% |
| 2026-07-29 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | -1.075% | 24 | 5,775 | +168.478% |
| 2026-07-28 | 4.4000 | 4.6500 | 4.4000 | 4.6500 | -7.738% | 34 | 5,793 | +165.591% |
| 2026-07-27 | 5.1000 | 5.1100 | 5.0000 | 5.0400 | +3.918% | 8 | 5,796 | +145.040% |
| 2026-07-24 | 5.0000 | 5.0000 | 4.7500 | 4.8500 | -6.551% | 38 | 5,814 | +154.639% |
| 2026-07-23 | 5.3500 | 5.4000 | 5.1000 | 5.1900 | -7.321% | 49 | 5,816 | +137.958% |
| 2026-07-22 | 5.7500 | 5.7500 | 5.5700 | 5.6000 | -5.085% | 34 | 5,828 | +120.536% |
| 2026-07-21 | 6.0500 | 6.0900 | 5.8400 | 5.9000 | +7.273% | 99 | 5,876 | +109.322% |
| 2026-07-20 | 5.2000 | 5.6000 | 5.0300 | 5.5000 | +10.000% | 47 | 5,876 | +124.545% |
| 2026-07-17 | 4.5500 | 5.0000 | 4.4200 | 5.0000 | -0.990% | 70 | 5,889 | +147.000% |
| 2026-07-16 | 5.1000 | 5.1900 | 5.0000 | 5.0500 | -9.821% | 241 | 5,696 | +144.554% |
| 2026-07-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +5.660% | 4 | 5,696 | +120.536% |
| 2026-07-14 | 5.0500 | 5.3500 | 4.8500 | 5.3000 | +20.455% | 111 | 5,729 | +133.019% |
| 2026-07-13 | 4.6700 | 4.7400 | 4.3400 | 4.4000 | -13.725% | 363 | 5,460 | +180.682% |
| 2026-07-10 | 5.2500 | 5.2500 | 5.0800 | 5.1000 | +3.659% | 229 | 5,578 | +142.157% |
| 2026-07-09 | 4.7800 | 4.9500 | 4.7200 | 4.9200 | +5.806% | 301 | 5,674 | +151.016% |
| 2026-07-08 | 4.5000 | 4.6500 | 4.4200 | 4.6500 | -8.824% | 741 | 5,294 | +165.591% |
| 2026-07-07 | 4.9500 | 5.2500 | 4.8400 | 5.1000 | -1.163% | 16 | 5,287 | +142.157% |
| 2026-07-06 | 4.4500 | 5.2500 | 4.3500 | 5.1600 | +14.667% | 272 | 5,314 | +139.341% |
| 2026-07-02 | 4.5700 | 4.6500 | 4.4500 | 4.5000 | +11.940% | 511 | 5,269 | +174.444% |
| 2026-07-01 | 3.6300 | 4.1000 | 3.6200 | 4.0200 | +14.857% | 3,978 | 1,604 | +207.214% |
| 2026-06-30 | 3.3000 | 3.6500 | 3.3000 | 3.5000 | -13.366% | 282 | 1,440 | +252.857% |
| 2026-06-29 | 3.9000 | 4.1500 | 3.7500 | 4.0400 | -0.247% | 108 | 1,450 | +205.693% |
| 2026-06-26 | 4.0000 | 4.1800 | 4.0000 | 4.0500 | +1.250% | 81 | 1,430 | +204.938% |
| 2026-06-25 | 4.5000 | 4.5000 | 3.9200 | 4.0000 | -3.382% | 319 | 1,181 | +208.750% |
| 2026-06-24 | 4.6200 | 4.6200 | 4.0200 | 4.1400 | -14.639% | 606 | 679 | +198.309% |
| 2026-06-23 | 4.7700 | 4.9700 | 4.7700 | 4.8500 | -12.926% | 33 | 657 | +154.639% |
| 2026-06-22 | 5.8000 | 6.0500 | 5.5700 | 5.5700 | +6.501% | 34 | 664 | +121.724% |
| 2026-06-18 | 5.4500 | 5.4500 | 5.0000 | 5.2300 | -15.916% | 152 | 620 | +136.138% |
| 2026-06-17 | 6.4000 | 6.4000 | 6.1000 | 6.2200 | +1.800% | 18 | 607 | +98.553% |
| 2026-06-16 | 6.2000 | 6.2000 | 6.1000 | 6.1100 | -7.564% | 9 | 600 | +102.128% |
| 2026-06-15 | 6.5500 | 6.7000 | 6.5500 | 6.6100 | +19.099% | 56 | 559 | +86.838% |
| 2026-06-12 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.943% | 180 | 585 | +122.523% |
| 2026-06-11 | 5.5500 | 5.7000 | 5.3500 | 5.6600 | +7.197% | 31 | 556 | +118.198% |
| 2026-06-10 | 5.4000 | 5.4000 | 5.2600 | 5.2800 | -1.308% | 141 | 419 | +133.902% |
| 2026-06-09 | 5.6000 | 5.6000 | 5.0400 | 5.3500 | -7.759% | 144 | 294 | +130.841% |
| 2026-06-08 | 5.9000 | 6.0000 | 5.8000 | 5.8000 | +16.000% | 26 | 303 | +112.931% |
| 2026-06-05 | 5.4200 | 5.5000 | 4.6100 | 5.0000 | -16.388% | 103 | 255 | +147.000% |
| 2026-06-04 | 6.0000 | 6.2500 | 5.6700 | 5.9800 | -9.256% | 34 | 227 | +106.522% |
| 2026-06-03 | 7.2500 | 7.2500 | 6.5900 | 6.5900 | -7.832% | 13 | 214 | +87.405% |
| 2026-06-02 | 7.7500 | 7.7500 | 7.1500 | 7.1500 | -27.411% | 11 | 209 | +72.727% |
| 2026-05-29 | 10.0300 | 10.0300 | 9.8500 | 9.8500 | -0.505% | 52 | 157 | +25.381% |
| 2026-05-28 | 9.6400 | 9.9000 | 9.5900 | 9.9000 | -12.000% | 4 | 156 | +24.747% |
| 2026-05-26 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -3.433% | 1 | 156 | +9.778% |
| 2026-05-19 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -10.385% | 2 | 158 | +6.009% |
| 2026-05-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.865% | 2 | 156 | -5.000% |
| 2026-05-11 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +4.226% | 1 | 157 | -10.572% |
| 2026-05-08 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -3.285% | 1 | 156 | -6.792% |
| 2026-05-07 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -5.190% | 30 | 186 | -9.854% |
| 2026-05-06 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +0.487% | 3 | 183 | -14.533% |
| 2026-05-05 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +5.969% | 2 | 182 | -14.117% |
| 2026-05-04 | 13.6500 | 13.6700 | 13.5700 | 13.5700 | +15.983% | 11 | 175 | -8.990% |
| 2026-04-29 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -0.426% | 1 | 174 | +5.556% |
| 2026-04-28 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -7.041% | 2 | 174 | +5.106% |
| 2026-04-24 | 12.7500 | 12.7500 | 12.6400 | 12.6400 | -2.394% | 2 | 172 | -2.294% |
| 2026-04-17 | 12.6000 | 12.9500 | 12.6000 | 12.9500 | +13.100% | 32 | 172 | -4.633% |
| 2026-04-16 | 11.4400 | 11.4500 | 11.4400 | 11.4500 | -3.376% | 139 | 144 | +7.860% |
| 2026-04-15 | 11.2000 | 11.8500 | 11.2000 | 11.8500 | +4.405% | 3 | 144 | +4.219% |
| 2026-04-14 | 11.7500 | 11.7500 | 11.3000 | 11.3500 | +7.583% | 10 | 141 | +8.811% |
| 2026-04-13 | 10.6000 | 10.6000 | 10.5500 | 10.5500 | +20.571% | 130 | 131 | +17.062% |
| 2026-04-02 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 1 | 0 | +41.143% |