IBIT261218C00037000
IBIT Dec 18 2026 37.00 Call
optionOPRA
EODOct 16, 2026
9.77USD+7.127%(+0.65)15Vol1,147OI
IBIT261218C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.8200 | 10.0000 | 9.6900 | 9.7700 | +7.127% | 15 | 1,151 | 0.000% |
| 2026-10-15 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -8.434% | 3 | 1,152 | +7.127% |
| 2026-10-14 | 10.0500 | 10.0500 | 9.9600 | 9.9600 | -7.863% | 9 | 1,154 | -1.908% |
| 2026-10-13 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +13.075% | 1 | 1,154 | -9.621% |
| 2026-10-08 | 10.3200 | 10.3200 | 9.4200 | 9.5600 | -13.170% | 123 | 1,155 | +2.197% |
| 2026-10-07 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -9.383% | 1 | 1,156 | -11.262% |
| 2026-10-06 | 12.3500 | 12.4400 | 12.1500 | 12.1500 | -2.800% | 6 | 1,154 | -19.588% |
| 2026-10-05 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -2.038% | 1 | 1,155 | -21.840% |
| 2026-10-02 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +8.136% | 1 | 1,156 | -23.433% |
| 2026-10-01 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +5.357% | 1 | 1,157 | -17.203% |
| 2026-09-29 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.030% | 1 | 1,158 | -12.768% |
| 2026-09-25 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -2.284% | 1 | 1,158 | -15.411% |
| 2026-09-24 | 11.7600 | 11.8200 | 11.7500 | 11.8200 | +2.338% | 54 | 1,177 | -17.343% |
| 2026-09-23 | 12.4000 | 12.4000 | 11.5500 | 11.5500 | -10.811% | 3 | 1,178 | -15.411% |
| 2026-09-22 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | 0.000% | 1 | 1,178 | -24.556% |
| 2026-09-21 | 12.1500 | 12.9500 | 12.1500 | 12.9500 | +31.206% | 105 | 1,187 | -24.556% |
| 2026-09-18 | 9.5600 | 10.0200 | 9.5600 | 9.8700 | +33.019% | 25 | 1,193 | -1.013% |
| 2026-09-16 | 7.3200 | 7.4200 | 7.3200 | 7.4200 | -1.722% | 15 | 1,196 | +31.671% |
| 2026-09-15 | 7.8000 | 8.1000 | 7.4800 | 7.5500 | -18.378% | 447 | 1,173 | +29.404% |
| 2026-09-14 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +3.933% | 5 | 1,171 | +5.622% |
| 2026-09-09 | 9.3800 | 9.3800 | 8.7500 | 8.9000 | -0.891% | 23 | 1,154 | +9.775% |
| 2026-09-08 | 8.7300 | 8.9800 | 8.7300 | 8.9800 | -6.943% | 27 | 1,141 | +8.797% |
| 2026-09-04 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -7.478% | 2 | 1,157 | +1.244% |
| 2026-09-03 | 9.1700 | 10.4400 | 9.1700 | 10.4300 | +24.167% | 55 | 1,152 | -6.328% |
| 2026-09-01 | 8.0500 | 8.4000 | 8.0500 | 8.4000 | -9.091% | 16 | 1,152 | +16.310% |
| 2026-08-31 | 8.9800 | 9.2400 | 8.9800 | 9.2400 | +7.193% | 16 | 1,153 | +5.736% |
| 2026-08-28 | 8.5500 | 8.7500 | 8.3000 | 8.6200 | -13.017% | 177 | 1,199 | +13.341% |
| 2026-08-27 | 9.6000 | 10.2800 | 9.6000 | 9.9100 | +10.479% | 20 | 1,203 | -1.413% |
| 2026-08-26 | 9.2100 | 9.2500 | 8.9700 | 8.9700 | -7.430% | 6 | 1,213 | +8.919% |
| 2026-08-25 | 9.5000 | 9.6900 | 9.2500 | 9.6900 | +0.415% | 34 | 1,231 | +0.826% |
| 2026-08-24 | 9.4500 | 9.9500 | 9.0000 | 9.6500 | +11.561% | 11 | 1,240 | +1.244% |
| 2026-08-21 | 8.6000 | 9.1000 | 8.4000 | 8.6500 | +29.491% | 233 | 1,474 | +12.948% |
| 2026-08-20 | 6.2000 | 6.7500 | 6.0000 | 6.6800 | +37.732% | 231 | 1,512 | +46.257% |
| 2026-08-19 | 3.6500 | 5.1200 | 3.5800 | 4.8500 | +39.769% | 737 | 1,075 | +101.443% |
| 2026-08-18 | 3.4500 | 3.6200 | 3.4300 | 3.4700 | +2.059% | 59 | 1,079 | +181.556% |
| 2026-08-17 | 3.0800 | 3.4000 | 3.0400 | 3.4000 | +19.718% | 120 | 1,115 | +187.353% |
| 2026-08-14 | 2.8300 | 2.8400 | 2.7800 | 2.8400 | -5.333% | 34 | 1,116 | +244.014% |
| 2026-08-13 | 3.1500 | 3.2500 | 3.0000 | 3.0000 | 0.000% | 26 | 1,095 | +225.667% |
| 2026-08-12 | 3.3500 | 3.3500 | 3.0000 | 3.0000 | -13.043% | 65 | 1,088 | +225.667% |
| 2026-08-11 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.471% | 10 | 1,078 | +183.188% |
| 2026-08-10 | 3.5700 | 3.6000 | 3.3000 | 3.4000 | -7.859% | 164 | 991 | +187.353% |
| 2026-08-07 | 3.8500 | 3.8500 | 3.6000 | 3.6900 | +4.830% | 55 | 964 | +164.770% |
| 2026-08-06 | 3.5000 | 3.6500 | 3.5000 | 3.5200 | -4.865% | 71 | 1,008 | +177.557% |
| 2026-08-05 | 3.5000 | 3.7000 | 3.4900 | 3.7000 | +2.778% | 66 | 979 | +164.054% |
| 2026-08-04 | 3.4400 | 3.6000 | 3.3500 | 3.6000 | +4.046% | 59 | 949 | +171.389% |
| 2026-08-03 | 3.1000 | 3.4700 | 3.1000 | 3.4600 | +8.125% | 103 | 951 | +182.370% |
| 2026-07-31 | 3.1100 | 3.2000 | 3.1100 | 3.2000 | -18.159% | 9 | 957 | +205.312% |
| 2026-07-30 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | +10.141% | 6 | 951 | +149.872% |
| 2026-07-29 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -0.281% | 7 | 949 | +175.211% |
| 2026-07-28 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -11.000% | 1 | 948 | +174.438% |
| 2026-07-27 | 4.1000 | 4.1000 | 3.9500 | 4.0000 | +4.712% | 61 | 893 | +144.250% |
| 2026-07-24 | 3.8100 | 3.8200 | 3.8100 | 3.8200 | -8.173% | 4 | 895 | +155.759% |
| 2026-07-23 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | -8.370% | 3 | 894 | +134.856% |
| 2026-07-22 | 4.4900 | 4.6000 | 4.4900 | 4.5400 | -3.404% | 6 | 894 | +115.198% |
| 2026-07-21 | 4.7500 | 4.9500 | 4.7000 | 4.7000 | +8.046% | 178 | 889 | +107.872% |
| 2026-07-20 | 4.1000 | 4.4200 | 4.1000 | 4.3500 | +10.687% | 117 | 882 | +124.598% |
| 2026-07-17 | 3.6500 | 3.9300 | 3.6500 | 3.9300 | +0.512% | 29 | 906 | +148.601% |
| 2026-07-16 | 4.0000 | 4.0700 | 3.9100 | 3.9100 | -9.070% | 12 | 899 | +149.872% |
| 2026-07-15 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | +2.625% | 9 | 901 | +127.209% |
| 2026-07-14 | 4.2000 | 4.2500 | 3.9300 | 4.1900 | +15.746% | 184 | 871 | +133.174% |
| 2026-07-13 | 3.5000 | 3.7500 | 3.5000 | 3.6200 | -12.771% | 211 | 730 | +169.890% |
| 2026-07-10 | 4.3000 | 4.3000 | 4.0200 | 4.1500 | +10.372% | 19 | 736 | +135.422% |
| 2026-07-09 | 3.8200 | 3.8800 | 3.7600 | 3.7600 | -9.398% | 36 | 742 | +159.840% |
| 2026-07-06 | 3.4600 | 4.1500 | 3.4600 | 4.1500 | +13.699% | 27 | 729 | +135.422% |
| 2026-07-02 | 3.6000 | 3.6500 | 3.5500 | 3.6500 | +10.606% | 63 | 686 | +167.671% |
| 2026-07-01 | 2.7400 | 3.3000 | 2.7400 | 3.3000 | +19.134% | 8 | 688 | +196.061% |
| 2026-06-30 | 2.7100 | 2.7800 | 2.6300 | 2.7700 | -9.772% | 23 | 678 | +252.708% |
| 2026-06-29 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -5.538% | 1 | 677 | +218.241% |
| 2026-06-26 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 15 | 688 | +200.615% |
| 2026-06-25 | 3.2800 | 3.2800 | 3.1500 | 3.2500 | -2.985% | 15 | 696 | +200.615% |
| 2026-06-24 | 3.6500 | 3.6500 | 3.1900 | 3.3500 | -15.190% | 38 | 670 | +191.642% |
| 2026-06-23 | 3.9500 | 3.9500 | 3.8500 | 3.9500 | -13.943% | 17 | 662 | +147.342% |
| 2026-06-22 | 4.9500 | 4.9500 | 4.5400 | 4.5900 | +11.408% | 17 | 662 | +112.854% |
| 2026-06-18 | 4.4000 | 4.4000 | 4.1000 | 4.1200 | -16.768% | 221 | 861 | +137.136% |
| 2026-06-17 | 4.9000 | 5.2000 | 4.9000 | 4.9500 | -1.980% | 16 | 864 | +97.374% |
| 2026-06-16 | 5.2000 | 5.2000 | 5.0000 | 5.0500 | -6.481% | 413 | 518 | +93.465% |
| 2026-06-15 | 5.6000 | 5.6000 | 5.3000 | 5.4000 | +14.894% | 469 | 500 | +80.926% |
| 2026-06-12 | 4.6500 | 4.7700 | 4.6500 | 4.7000 | -0.424% | 350 | 153 | +107.872% |
| 2026-06-11 | 4.7000 | 4.7700 | 4.7000 | 4.7200 | +14.563% | 23 | 152 | +106.992% |
| 2026-06-09 | 4.4200 | 4.4300 | 4.1200 | 4.1200 | -13.808% | 31 | 179 | +137.136% |
| 2026-06-08 | 4.9200 | 4.9900 | 4.7800 | 4.7800 | +17.734% | 12 | 167 | +104.393% |
| 2026-06-05 | 4.2500 | 4.4500 | 4.0600 | 4.0600 | -20.079% | 33 | 138 | +140.640% |
| 2026-06-04 | 5.0600 | 5.1000 | 4.8700 | 5.0800 | -8.468% | 72 | 70 | +92.323% |
| 2026-06-03 | 6.0000 | 6.0000 | 5.5000 | 5.5500 | -7.807% | 52 | 23 | +76.036% |
| 2026-06-02 | 6.0600 | 6.0600 | 6.0200 | 6.0200 | -46.960% | 3 | 22 | +62.292% |
| 2026-05-13 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -11.673% | 1 | 23 | -13.921% |
| 2026-05-11 | 12.8500 | 12.8500 | 12.8300 | 12.8500 | +13.717% | 16 | 7 | -23.969% |
| 2026-04-23 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.042% | 4 | 7 | -13.540% |
| 2026-04-22 | 11.8800 | 11.9000 | 11.8800 | 11.9000 | +11.737% | 5 | 7 | -17.899% |
| 2026-04-17 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +5.446% | 1 | 3 | -8.263% |
| 2026-04-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +8.369% | 1 | 4 | -3.267% |
| 2026-04-13 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -3.918% | 1 | 3 | +4.828% |
| 2026-04-10 | 9.5000 | 9.7000 | 9.5000 | 9.7000 | +24.359% | 2 | 3 | +0.722% |
| 2026-04-02 | 7.4500 | 7.8000 | 7.4500 | 7.8000 | -8.235% | 22 | 2 | +25.256% |
| 2026-04-01 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +4.938% | 1 | 0 | +14.941% |
| 2026-03-31 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 0.000% | 1 | 0 | +20.617% |