IBIT261218C00038000
IBIT Dec 18 2026 38.00 Call
optionOPRA
EODOct 15, 2026
9.35USD+3.087%(+0.28)2Vol5,922OI
IBIT261218C00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +3.087% | 2 | 5,922 | 0.000% |
| 2026-10-14 | 9.4500 | 9.4500 | 9.0700 | 9.0700 | -8.198% | 6 | 5,921 | +3.087% |
| 2026-10-13 | 10.0300 | 10.1700 | 9.8800 | 9.8800 | +2.383% | 32 | 5,919 | -5.364% |
| 2026-10-12 | 9.4700 | 9.6500 | 9.4400 | 9.6500 | +1.153% | 23 | 5,919 | -3.109% |
| 2026-10-09 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +4.720% | 1 | 5,918 | -1.992% |
| 2026-10-08 | 9.5200 | 9.5200 | 8.7300 | 9.1100 | -8.809% | 13 | 5,922 | +2.634% |
| 2026-10-07 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -11.200% | 1 | 5,922 | -6.406% |
| 2026-10-06 | 11.8000 | 11.8000 | 11.2000 | 11.2500 | -0.706% | 6 | 5,920 | -16.889% |
| 2026-10-05 | 11.7200 | 11.7200 | 11.3300 | 11.3300 | +7.393% | 8 | 5,916 | -17.476% |
| 2026-10-02 | 11.3800 | 11.3800 | 10.5500 | 10.5500 | +0.957% | 22 | 5,916 | -11.374% |
| 2026-10-01 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 0.000% | 1 | 5,916 | -10.526% |
| 2026-09-30 | 11.0900 | 11.0900 | 10.4500 | 10.4500 | -0.665% | 22 | 5,929 | -10.526% |
| 2026-09-29 | 10.6000 | 10.6000 | 10.5200 | 10.5200 | +2.136% | 2 | 5,930 | -11.122% |
| 2026-09-28 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.647% | 5 | 5,925 | -9.223% |
| 2026-09-25 | 10.6000 | 10.6000 | 10.5800 | 10.5800 | -2.488% | 3 | 5,925 | -11.626% |
| 2026-09-24 | 10.8000 | 10.8500 | 10.5000 | 10.8500 | +0.370% | 5 | 5,922 | -13.825% |
| 2026-09-23 | 10.7000 | 10.8100 | 10.7000 | 10.8100 | -9.540% | 22 | 5,924 | -13.506% |
| 2026-09-22 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -0.830% | 1 | 5,923 | -21.757% |
| 2026-09-21 | 11.1000 | 12.0500 | 11.1000 | 12.0500 | +29.989% | 35 | 5,926 | -22.407% |
| 2026-09-18 | 8.7200 | 9.3500 | 8.7200 | 9.2700 | +30.197% | 32 | 5,986 | +0.863% |
| 2026-09-17 | 6.8000 | 7.1200 | 6.8000 | 7.1200 | +4.094% | 503 | 6,152 | +31.320% |
| 2026-09-16 | 6.6200 | 6.8400 | 6.6000 | 6.8400 | -0.146% | 10 | 6,151 | +36.696% |
| 2026-09-15 | 6.8700 | 6.8700 | 6.8500 | 6.8500 | -18.258% | 5 | 6,141 | +36.496% |
| 2026-09-14 | 7.9800 | 8.3800 | 7.9300 | 8.3800 | +0.359% | 158 | 6,004 | +11.575% |
| 2026-09-11 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +1.829% | 18 | 6,022 | +11.976% |
| 2026-09-09 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.639% | 1 | 6,023 | +14.024% |
| 2026-09-04 | 8.6500 | 8.6900 | 8.3500 | 8.6900 | -10.689% | 81 | 6,023 | +7.595% |
| 2026-09-03 | 8.2200 | 9.7500 | 8.2200 | 9.7300 | +28.364% | 59 | 6,027 | -3.905% |
| 2026-09-02 | 7.5500 | 7.6500 | 7.5500 | 7.5800 | -7.108% | 45 | 6,024 | +23.351% |
| 2026-09-01 | 7.9000 | 8.1600 | 7.9000 | 8.1600 | -2.857% | 21 | 6,016 | +14.583% |
| 2026-08-31 | 7.9900 | 8.4000 | 7.9900 | 8.4000 | +7.006% | 70 | 6,017 | +11.310% |
| 2026-08-28 | 8.6500 | 8.6900 | 7.7000 | 7.8500 | -14.301% | 45 | 6,040 | +19.108% |
| 2026-08-27 | 8.8000 | 9.4300 | 8.8000 | 9.1600 | +8.146% | 601 | 6,344 | +2.074% |
| 2026-08-26 | 8.3600 | 8.4800 | 8.3600 | 8.4700 | -3.200% | 13 | 6,342 | +10.390% |
| 2026-08-25 | 8.7400 | 9.0300 | 8.7400 | 8.7500 | +0.344% | 86 | 6,372 | +6.857% |
| 2026-08-24 | 8.7500 | 9.2500 | 8.5000 | 8.7200 | +9.000% | 163 | 6,268 | +7.225% |
| 2026-08-21 | 7.8500 | 8.3500 | 7.6500 | 8.0000 | +34.907% | 1,178 | 6,855 | +16.875% |
| 2026-08-20 | 5.5500 | 6.1500 | 5.4000 | 5.9300 | +34.773% | 3,485 | 4,741 | +57.673% |
| 2026-08-19 | 3.2500 | 4.5700 | 3.2500 | 4.4000 | +48.148% | 993 | 4,312 | +112.500% |
| 2026-08-18 | 3.0700 | 3.1100 | 2.9600 | 2.9700 | 0.000% | 125 | 4,300 | +214.815% |
| 2026-08-17 | 2.7400 | 2.9700 | 2.7400 | 2.9700 | +20.732% | 59 | 4,244 | +214.815% |
| 2026-08-14 | 2.4000 | 2.5600 | 2.4000 | 2.4600 | -11.191% | 58 | 4,228 | +280.081% |
| 2026-08-13 | 2.8100 | 2.8100 | 2.7700 | 2.7700 | +2.214% | 3 | 4,228 | +237.545% |
| 2026-08-12 | 2.9000 | 2.9000 | 2.6600 | 2.7100 | -3.214% | 639 | 3,775 | +245.018% |
| 2026-08-11 | 3.0000 | 3.0400 | 2.8000 | 2.8000 | -3.780% | 73 | 3,714 | +233.929% |
| 2026-08-10 | 3.2000 | 3.2000 | 2.8900 | 2.9100 | -9.627% | 1,632 | 2,122 | +221.306% |
| 2026-08-07 | 3.4000 | 3.4000 | 3.1400 | 3.2200 | +4.207% | 38 | 2,113 | +190.373% |
| 2026-08-06 | 3.0300 | 3.2000 | 3.0300 | 3.0900 | -3.438% | 11 | 2,112 | +202.589% |
| 2026-08-05 | 3.0600 | 3.2000 | 3.0600 | 3.2000 | +1.587% | 41 | 2,098 | +192.187% |
| 2026-08-04 | 2.8900 | 3.1500 | 2.8900 | 3.1500 | +6.419% | 470 | 2,289 | +196.825% |
| 2026-08-03 | 2.9800 | 2.9800 | 2.9500 | 2.9600 | +7.246% | 4 | 2,291 | +215.878% |
| 2026-07-31 | 3.1000 | 3.1000 | 2.7200 | 2.7600 | -18.824% | 6 | 2,294 | +238.768% |
| 2026-07-30 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | +1.190% | 9 | 2,293 | +175.000% |
| 2026-07-29 | 3.2500 | 3.3600 | 3.1400 | 3.3600 | +8.387% | 107 | 2,438 | +178.274% |
| 2026-07-28 | 3.0000 | 3.1500 | 3.0000 | 3.1000 | -7.463% | 218 | 2,241 | +201.613% |
| 2026-07-24 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | -6.944% | 60 | 2,235 | +179.104% |
| 2026-07-23 | 3.7900 | 3.7900 | 3.6000 | 3.6000 | -10.448% | 235 | 2,339 | +159.722% |
| 2026-07-22 | 4.0300 | 4.0300 | 4.0200 | 4.0200 | -5.189% | 6 | 2,335 | +132.587% |
| 2026-07-21 | 4.3000 | 4.4400 | 4.1700 | 4.2400 | +13.067% | 299 | 2,108 | +120.519% |
| 2026-07-20 | 3.8000 | 3.9000 | 3.7500 | 3.7500 | +15.385% | 16 | 2,093 | +149.333% |
| 2026-07-17 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | -7.143% | 113 | 2,047 | +187.692% |
| 2026-07-16 | 3.6400 | 3.6400 | 3.5000 | 3.5000 | -5.405% | 21 | 2,046 | +167.143% |
| 2026-07-15 | 3.8200 | 4.0000 | 3.7000 | 3.7000 | -1.333% | 25 | 2,063 | +152.703% |
| 2026-07-14 | 3.5000 | 3.8000 | 3.5000 | 3.7500 | +24.585% | 31 | 2,060 | +149.333% |
| 2026-07-13 | 3.1000 | 3.1600 | 3.0100 | 3.0100 | -16.389% | 7 | 2,059 | +210.631% |
| 2026-07-10 | 3.6500 | 3.7000 | 3.5900 | 3.6000 | +8.761% | 406 | 1,688 | +159.722% |
| 2026-07-09 | 3.4000 | 3.4000 | 3.3100 | 3.3100 | +0.303% | 10 | 1,691 | +182.477% |
| 2026-07-08 | 3.2500 | 3.3000 | 3.1500 | 3.3000 | -12.698% | 7 | 1,701 | +183.333% |
| 2026-07-07 | 3.7000 | 3.8200 | 3.4600 | 3.7800 | +2.162% | 31 | 1,686 | +147.354% |
| 2026-07-06 | 3.1000 | 3.7300 | 3.0700 | 3.7000 | +15.625% | 41 | 1,678 | +152.703% |
| 2026-07-02 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | +13.074% | 32 | 1,661 | +192.187% |
| 2026-07-01 | 2.7000 | 2.8300 | 2.6500 | 2.8300 | +20.426% | 13 | 1,670 | +230.389% |
| 2026-06-30 | 2.3400 | 2.4700 | 2.3400 | 2.3500 | -15.468% | 34 | 1,675 | +297.872% |
| 2026-06-29 | 2.7500 | 2.9000 | 2.6200 | 2.7800 | -3.472% | 1,073 | 627 | +236.331% |
| 2026-06-26 | 2.9600 | 3.0000 | 2.7800 | 2.8800 | +2.128% | 299 | 563 | +224.653% |
| 2026-06-25 | 2.7500 | 2.9500 | 2.7500 | 2.8200 | -1.053% | 334 | 559 | +231.560% |
| 2026-06-24 | 3.1000 | 3.1000 | 2.8500 | 2.8500 | -19.034% | 148 | 563 | +228.070% |
| 2026-06-23 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -13.936% | 55 | 606 | +165.625% |
| 2026-06-22 | 4.2500 | 4.2500 | 4.0900 | 4.0900 | +9.067% | 4 | 605 | +128.606% |
| 2026-06-18 | 3.6300 | 3.7500 | 3.6300 | 3.7500 | -14.384% | 63 | 613 | +149.333% |
| 2026-06-17 | 4.5500 | 4.6000 | 4.3800 | 4.3800 | -3.736% | 11 | 721 | +113.470% |
| 2026-06-16 | 4.7000 | 4.7000 | 4.5500 | 4.5500 | -6.571% | 254 | 839 | +105.495% |
| 2026-06-15 | 5.0600 | 5.1700 | 4.8700 | 4.8700 | +17.349% | 519 | 380 | +91.992% |
| 2026-06-12 | 4.0500 | 4.2000 | 4.0500 | 4.1500 | -2.810% | 70 | 350 | +125.301% |
| 2026-06-11 | 4.1000 | 4.2700 | 4.1000 | 4.2700 | +9.487% | 2 | 350 | +118.970% |
| 2026-06-10 | 3.9000 | 4.0000 | 3.8100 | 3.9000 | -1.266% | 8 | 349 | +139.744% |
| 2026-06-09 | 3.9900 | 3.9900 | 3.8000 | 3.9500 | -12.222% | 4 | 347 | +136.709% |
| 2026-06-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +26.761% | 3 | 344 | +107.778% |
| 2026-06-05 | 3.8000 | 3.9600 | 3.4700 | 3.5500 | -22.149% | 32 | 341 | +163.380% |
| 2026-06-04 | 4.5500 | 4.6200 | 4.5000 | 4.5600 | -7.692% | 63 | 323 | +105.044% |
| 2026-06-03 | 5.4500 | 5.4500 | 4.9400 | 4.9400 | -14.087% | 36 | 297 | +89.271% |
| 2026-06-02 | 6.0500 | 6.0500 | 5.5400 | 5.7500 | -27.123% | 213 | 154 | +62.609% |
| 2026-05-29 | 7.8700 | 7.8900 | 7.8700 | 7.8900 | +1.806% | 2 | 155 | +18.504% |
| 2026-05-28 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -9.884% | 1 | 154 | +20.645% |
| 2026-05-27 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -11.249% | 1 | 153 | +8.721% |
| 2026-05-21 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -1.122% | 2 | 153 | -3.509% |
| 2026-05-20 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.158% | 3 | 150 | -4.592% |
| 2026-05-19 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -16.300% | 26 | 165 | -1.579% |
| 2026-05-07 | 11.5500 | 11.5500 | 11.3500 | 11.3500 | +13.727% | 2 | 165 | -17.621% |
| 2026-04-30 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +5.497% | 1 | 165 | -6.313% |
| 2026-04-29 | 9.4300 | 9.4600 | 9.4300 | 9.4600 | -15.911% | 6 | 171 | -1.163% |
| 2026-04-22 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +13.866% | 26 | 152 | -16.889% |
| 2026-04-21 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +3.673% | 5 | 152 | -5.364% |
| 2026-04-20 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +4.725% | 5 | 154 | -1.889% |
| 2026-04-10 | 9.0400 | 9.1000 | 9.0400 | 9.1000 | +6.557% | 20 | 154 | +2.747% |
| 2026-04-08 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +13.413% | 1 | 164 | +9.485% |
| 2026-04-07 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -7.834% | 1 | 164 | +24.170% |
| 2026-04-06 | 8.1000 | 8.3600 | 8.0500 | 8.1700 | +10.705% | 161 | 163 | +14.443% |
| 2026-04-02 | 7.0800 | 7.5000 | 7.0800 | 7.3800 | -4.774% | 65 | 111 | +26.694% |
| 2026-03-31 | 7.5500 | 7.7500 | 7.5500 | 7.7500 | 0.000% | 111 | 0 | +20.645% |