IBIT261218C00036000
IBIT Dec 18 2026 36.00 Call
optionOPRA
EODOct 16, 2026
10.80USD+0.840%(+0.09)12Vol1,206OI
IBIT261218C00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 11.1700 | 11.1700 | 10.8000 | 10.8000 | +0.840% | 12 | 1,197 | 0.000% |
| 2026-10-15 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -0.372% | 3 | 1,197 | +0.840% |
| 2026-10-14 | 11.1200 | 11.1200 | 10.7500 | 10.7500 | -8.120% | 7 | 1,206 | +0.465% |
| 2026-10-13 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.000% | 3 | 1,206 | -7.692% |
| 2026-10-12 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +2.273% | 5 | 1,206 | -4.000% |
| 2026-10-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -18.216% | 5 | 1,206 | -1.818% |
| 2026-10-06 | 13.4000 | 13.4500 | 13.4000 | 13.4500 | +1.894% | 17 | 1,189 | -19.703% |
| 2026-10-05 | 13.5300 | 13.5300 | 13.2000 | 13.2000 | -5.714% | 2 | 1,189 | -18.182% |
| 2026-10-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +13.821% | 1 | 1,189 | -22.857% |
| 2026-09-30 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +1.653% | 5 | 1,192 | -12.195% |
| 2026-09-29 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -3.045% | 1 | 1,192 | -10.744% |
| 2026-09-28 | 12.1600 | 12.4800 | 12.1600 | 12.4800 | +1.217% | 19 | 1,192 | -13.462% |
| 2026-09-25 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -10.717% | 4 | 1,192 | -12.409% |
| 2026-09-22 | 13.8000 | 13.8100 | 13.8000 | 13.8100 | +0.072% | 3 | 1,193 | -21.796% |
| 2026-09-21 | 12.9500 | 13.8000 | 12.9500 | 13.8000 | +28.253% | 17 | 1,196 | -21.739% |
| 2026-09-18 | 10.7000 | 10.8400 | 10.7000 | 10.7600 | +26.588% | 6 | 1,196 | +0.372% |
| 2026-09-17 | 8.6100 | 8.6900 | 8.4800 | 8.5000 | +3.659% | 128 | 1,207 | +27.059% |
| 2026-09-16 | 8.1800 | 8.2000 | 7.9300 | 8.2000 | -4.651% | 26 | 1,213 | +31.707% |
| 2026-09-15 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -14.000% | 1 | 1,213 | +25.581% |
| 2026-09-14 | 9.6000 | 10.0000 | 9.5700 | 10.0000 | -0.990% | 9 | 1,215 | +8.000% |
| 2026-09-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +10.746% | 5 | 1,215 | +6.931% |
| 2026-09-10 | 9.1900 | 9.1900 | 9.1200 | 9.1200 | -7.599% | 2 | 1,217 | +18.421% |
| 2026-09-09 | 10.1700 | 10.1700 | 9.7700 | 9.8700 | +0.714% | 3 | 1,218 | +9.422% |
| 2026-09-08 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -4.854% | 1 | 1,218 | +10.204% |
| 2026-09-04 | 10.2300 | 10.3000 | 10.0500 | 10.3000 | -10.590% | 9 | 1,224 | +4.854% |
| 2026-09-03 | 9.9900 | 11.5500 | 9.9900 | 11.5200 | +24.541% | 30 | 1,228 | -6.250% |
| 2026-09-02 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -1.175% | 1 | 1,230 | +16.757% |
| 2026-09-01 | 9.4400 | 9.4400 | 9.3600 | 9.3600 | -7.418% | 2 | 1,230 | +15.385% |
| 2026-08-31 | 9.7000 | 10.1100 | 9.7000 | 10.1100 | +6.646% | 29 | 1,230 | +6.825% |
| 2026-08-28 | 10.1400 | 10.2600 | 9.3000 | 9.4800 | -12.141% | 50 | 1,313 | +13.924% |
| 2026-08-27 | 10.7500 | 10.7900 | 10.7500 | 10.7900 | +8.661% | 2 | 1,314 | +0.093% |
| 2026-08-26 | 9.7000 | 10.0000 | 9.7000 | 9.9300 | -5.608% | 154 | 1,202 | +8.761% |
| 2026-08-25 | 10.1600 | 10.5300 | 9.9700 | 10.5200 | +1.643% | 27 | 1,202 | +2.662% |
| 2026-08-24 | 10.3000 | 10.7500 | 10.0000 | 10.3500 | +8.947% | 134 | 1,207 | +4.348% |
| 2026-08-21 | 9.2500 | 9.7800 | 9.0000 | 9.5000 | +31.034% | 359 | 1,231 | +13.684% |
| 2026-08-20 | 6.7000 | 7.4200 | 6.7000 | 7.2500 | +33.028% | 107 | 1,240 | +48.966% |
| 2026-08-19 | 4.1000 | 5.7500 | 4.1000 | 5.4500 | +34.568% | 70 | 1,231 | +98.165% |
| 2026-08-18 | 3.9000 | 4.1000 | 3.9000 | 4.0500 | +2.532% | 17 | 1,231 | +166.667% |
| 2026-08-17 | 3.4500 | 3.9500 | 3.4500 | 3.9500 | +17.910% | 113 | 1,173 | +173.418% |
| 2026-08-14 | 3.2800 | 3.4500 | 3.2000 | 3.3500 | -5.099% | 81 | 1,155 | +222.388% |
| 2026-08-13 | 3.7000 | 3.7000 | 3.4500 | 3.5300 | -0.563% | 16 | 1,156 | +205.949% |
| 2026-08-12 | 3.8000 | 3.8000 | 3.5500 | 3.5500 | -2.740% | 37 | 1,336 | +204.225% |
| 2026-08-11 | 3.7000 | 3.7400 | 3.6200 | 3.6500 | -6.410% | 31 | 1,335 | +195.890% |
| 2026-08-10 | 4.2000 | 4.2000 | 3.8000 | 3.9000 | -7.583% | 553 | 1,519 | +176.923% |
| 2026-08-07 | 4.4000 | 4.4000 | 4.1400 | 4.2200 | +3.686% | 758 | 1,191 | +155.924% |
| 2026-08-06 | 3.9400 | 4.2000 | 3.9400 | 4.0700 | -3.555% | 267 | 1,025 | +165.356% |
| 2026-08-05 | 4.0100 | 4.2200 | 3.9700 | 4.2200 | +3.686% | 340 | 826 | +155.924% |
| 2026-08-04 | 3.9000 | 4.0700 | 3.8000 | 4.0700 | +3.827% | 97 | 754 | +165.356% |
| 2026-08-03 | 3.5800 | 3.9800 | 3.5800 | 3.9200 | +7.692% | 143 | 755 | +175.510% |
| 2026-07-31 | 3.8500 | 3.9100 | 3.5900 | 3.6400 | -18.018% | 75 | 766 | +196.703% |
| 2026-07-30 | 4.5400 | 4.6000 | 4.3900 | 4.4400 | +9.901% | 10 | 793 | +143.243% |
| 2026-07-29 | 4.3500 | 4.3700 | 4.0000 | 4.0400 | -1.463% | 233 | 662 | +167.327% |
| 2026-07-28 | 3.9500 | 4.1500 | 3.9500 | 4.1000 | -7.865% | 113 | 549 | +163.415% |
| 2026-07-27 | 4.4000 | 4.4500 | 4.3800 | 4.4500 | +3.730% | 38 | 564 | +142.697% |
| 2026-07-24 | 4.2300 | 4.2900 | 4.2300 | 4.2900 | -6.739% | 27 | 549 | +151.748% |
| 2026-07-23 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | -9.804% | 11 | 586 | +134.783% |
| 2026-07-22 | 5.0000 | 5.2000 | 5.0000 | 5.1000 | -4.135% | 474 | 814 | +111.765% |
| 2026-07-21 | 5.2500 | 5.5000 | 5.2500 | 5.3200 | +11.765% | 428 | 419 | +103.008% |
| 2026-07-20 | 4.6000 | 4.9600 | 4.5000 | 4.7600 | +7.692% | 122 | 343 | +126.891% |
| 2026-07-17 | 4.0000 | 4.5300 | 4.0000 | 4.4200 | +0.455% | 42 | 335 | +144.344% |
| 2026-07-16 | 4.5500 | 4.5800 | 4.4000 | 4.4000 | -8.333% | 46 | 365 | +145.455% |
| 2026-07-15 | 4.8000 | 4.9500 | 4.8000 | 4.8000 | +1.695% | 15 | 363 | +125.000% |
| 2026-07-14 | 4.4300 | 4.7500 | 4.3700 | 4.7200 | +21.026% | 25 | 362 | +128.814% |
| 2026-07-13 | 4.1000 | 4.1800 | 3.9000 | 3.9000 | -15.217% | 31 | 334 | +176.923% |
| 2026-07-10 | 4.8500 | 4.8500 | 4.6000 | 4.6000 | +5.023% | 13 | 327 | +134.783% |
| 2026-07-09 | 4.3500 | 4.3800 | 4.3500 | 4.3800 | +5.036% | 13 | 324 | +146.575% |
| 2026-07-08 | 4.2500 | 4.2500 | 3.9800 | 4.1700 | -8.952% | 9 | 324 | +158.993% |
| 2026-07-07 | 4.4000 | 4.5800 | 4.3500 | 4.5800 | -2.553% | 15 | 328 | +135.808% |
| 2026-07-06 | 3.8000 | 4.7000 | 3.8000 | 4.7000 | +16.915% | 67 | 291 | +129.787% |
| 2026-07-02 | 4.1300 | 4.2000 | 4.0200 | 4.0200 | +11.667% | 35 | 324 | +168.657% |
| 2026-07-01 | 3.1800 | 3.6000 | 3.1800 | 3.6000 | +18.033% | 60 | 288 | +200.000% |
| 2026-06-30 | 3.1500 | 3.1500 | 3.0200 | 3.0500 | -18.667% | 20 | 298 | +254.098% |
| 2026-06-29 | 3.4500 | 3.7500 | 3.3500 | 3.7500 | +2.740% | 21 | 288 | +188.000% |
| 2026-06-26 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | +0.829% | 4 | 285 | +195.890% |
| 2026-06-25 | 3.6300 | 3.6300 | 3.5800 | 3.6200 | -2.162% | 45 | 286 | +198.343% |
| 2026-06-24 | 4.0500 | 4.0500 | 3.6500 | 3.7000 | -14.943% | 47 | 269 | +191.892% |
| 2026-06-23 | 4.3000 | 4.5000 | 4.2500 | 4.3500 | -14.201% | 43 | 244 | +148.276% |
| 2026-06-22 | 5.4200 | 5.4700 | 5.0700 | 5.0700 | +8.102% | 16 | 235 | +113.018% |
| 2026-06-18 | 4.8500 | 4.9300 | 4.5500 | 4.6900 | -12.500% | 31 | 220 | +130.277% |
| 2026-06-17 | 5.3800 | 5.3800 | 5.3600 | 5.3600 | -12.131% | 7 | 219 | +101.493% |
| 2026-06-15 | 6.1000 | 6.2000 | 5.8000 | 6.1000 | +22.000% | 93 | 237 | +77.049% |
| 2026-06-12 | 5.2500 | 5.3500 | 5.0000 | 5.0000 | -2.724% | 111 | 197 | +116.000% |
| 2026-06-11 | 5.0000 | 5.1400 | 4.9800 | 5.1400 | +7.083% | 6 | 193 | +110.117% |
| 2026-06-10 | 4.8100 | 4.9500 | 4.8000 | 4.8000 | -0.621% | 6 | 203 | +125.000% |
| 2026-06-09 | 4.5500 | 4.8300 | 4.5500 | 4.8300 | -7.471% | 6 | 203 | +123.602% |
| 2026-06-08 | 5.4000 | 5.5500 | 5.2200 | 5.2200 | +21.395% | 131 | 211 | +106.897% |
| 2026-06-05 | 4.9100 | 4.9100 | 4.1800 | 4.3000 | -22.662% | 70 | 158 | +151.163% |
| 2026-06-04 | 5.4300 | 5.6500 | 5.2000 | 5.5600 | -49.592% | 180 | 6 | +94.245% |
| 2026-05-26 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -1.076% | 3 | 8 | -2.085% |
| 2026-05-21 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -9.350% | 3 | 5 | -3.139% |
| 2026-05-13 | 12.5000 | 12.5000 | 12.3000 | 12.3000 | -10.219% | 3 | 2 | -12.195% |
| 2026-05-05 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 0.000% | 2 | 0 | -21.168% |