IBIT261218C00039000
IBIT Dec 18 2026 39.00 Call
optionOPRA
EODOct 16, 2026
8.03USD+2.949%(+0.23)6Vol2,856OI
IBIT261218C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.3300 | 8.5100 | 8.0300 | 8.0300 | +2.949% | 6 | 2,860 | 0.000% |
| 2026-10-15 | 7.4900 | 7.8000 | 7.4200 | 7.8000 | -4.878% | 16 | 2,854 | +2.949% |
| 2026-10-14 | 8.6200 | 8.7500 | 8.2000 | 8.2000 | -10.870% | 8 | 2,860 | -2.073% |
| 2026-10-13 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +4.545% | 3 | 2,858 | -12.717% |
| 2026-10-12 | 8.7600 | 8.8000 | 8.5500 | 8.8000 | +1.149% | 8 | 2,862 | -8.750% |
| 2026-10-09 | 8.9300 | 8.9300 | 8.7000 | 8.7000 | +9.710% | 5 | 2,858 | -7.701% |
| 2026-10-08 | 8.4700 | 8.4700 | 7.9300 | 7.9300 | -12.376% | 16 | 2,858 | +1.261% |
| 2026-10-07 | 9.1300 | 9.1900 | 9.0500 | 9.0500 | -13.314% | 15 | 2,864 | -11.271% |
| 2026-10-06 | 10.7000 | 10.7000 | 10.4400 | 10.4400 | -0.096% | 6 | 2,868 | -23.084% |
| 2026-10-05 | 10.2400 | 10.4500 | 10.2400 | 10.4500 | +7.955% | 3 | 2,869 | -23.158% |
| 2026-10-02 | 11.2600 | 11.2600 | 9.6800 | 9.6800 | -1.224% | 29 | 2,873 | -17.045% |
| 2026-09-30 | 10.2200 | 10.2200 | 9.8000 | 9.8000 | +4.366% | 11 | 2,886 | -18.061% |
| 2026-09-29 | 9.9000 | 9.9000 | 9.3900 | 9.3900 | +0.859% | 7 | 2,885 | -14.483% |
| 2026-09-28 | 9.1700 | 9.3100 | 9.1700 | 9.3100 | -3.021% | 3 | 2,886 | -13.749% |
| 2026-09-25 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -4.192% | 4 | 2,886 | -16.354% |
| 2026-09-24 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +4.593% | 3 | 2,883 | -19.860% |
| 2026-09-23 | 10.5700 | 10.6500 | 9.5800 | 9.5800 | -12.511% | 10 | 2,883 | -16.180% |
| 2026-09-22 | 11.0000 | 11.1500 | 10.9000 | 10.9500 | +1.201% | 21 | 2,874 | -26.667% |
| 2026-09-21 | 10.7000 | 11.0400 | 10.7000 | 10.8200 | +53.912% | 27 | 2,886 | -25.786% |
| 2026-09-18 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +12.480% | 2 | 2,886 | +14.225% |
| 2026-09-17 | 6.1800 | 6.2500 | 6.1800 | 6.2500 | +0.806% | 6 | 2,880 | +28.480% |
| 2026-09-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +1.639% | 1 | 2,881 | +29.516% |
| 2026-09-15 | 6.2000 | 6.3500 | 6.1000 | 6.1000 | -14.685% | 17 | 2,884 | +31.639% |
| 2026-09-14 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +6.083% | 12 | 2,890 | +12.308% |
| 2026-09-11 | 6.8000 | 7.6200 | 6.7000 | 6.7400 | -0.148% | 122 | 2,891 | +19.139% |
| 2026-09-10 | 6.6700 | 6.8000 | 6.6300 | 6.7500 | -8.163% | 42 | 2,884 | +18.963% |
| 2026-09-08 | 7.5000 | 7.5000 | 7.3500 | 7.3500 | -6.726% | 3 | 2,882 | +9.252% |
| 2026-09-04 | 7.7900 | 7.8800 | 7.7900 | 7.8800 | -11.857% | 12 | 2,881 | +1.904% |
| 2026-09-03 | 8.2200 | 8.9400 | 8.2200 | 8.9400 | +30.321% | 43 | 2,870 | -10.179% |
| 2026-09-02 | 6.6400 | 6.8600 | 6.6400 | 6.8600 | -6.027% | 12 | 2,879 | +17.055% |
| 2026-09-01 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -6.049% | 3 | 2,876 | +10.000% |
| 2026-08-31 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +8.217% | 1 | 2,876 | +3.346% |
| 2026-08-28 | 8.1100 | 8.1100 | 6.9000 | 7.1800 | -16.317% | 215 | 2,906 | +11.838% |
| 2026-08-27 | 8.6500 | 8.6700 | 8.5100 | 8.5800 | +12.598% | 5 | 2,904 | -6.410% |
| 2026-08-26 | 7.7000 | 7.8000 | 7.4500 | 7.6200 | -5.576% | 120 | 2,908 | +5.381% |
| 2026-08-25 | 8.1400 | 8.3000 | 8.0000 | 8.0700 | +0.248% | 412 | 2,941 | -0.496% |
| 2026-08-24 | 8.1900 | 8.6200 | 7.9000 | 8.0500 | +10.729% | 34 | 2,928 | -0.248% |
| 2026-08-21 | 7.1000 | 7.6000 | 7.0500 | 7.2700 | +32.664% | 112 | 2,958 | +10.454% |
| 2026-08-20 | 4.8000 | 5.4800 | 4.8000 | 5.4800 | +42.338% | 158 | 2,940 | +46.533% |
| 2026-08-19 | 2.8000 | 4.0500 | 2.8000 | 3.8500 | +46.947% | 1,129 | 2,388 | +108.571% |
| 2026-08-18 | 2.6500 | 2.6700 | 2.6200 | 2.6200 | +3.557% | 26 | 2,385 | +206.489% |
| 2026-08-17 | 2.2500 | 2.5600 | 2.2500 | 2.5300 | +18.224% | 62 | 2,334 | +217.391% |
| 2026-08-14 | 2.0000 | 2.1700 | 2.0000 | 2.1400 | -4.464% | 47 | 2,333 | +275.234% |
| 2026-08-13 | 2.3200 | 2.3600 | 2.1500 | 2.2400 | -2.183% | 18 | 2,336 | +258.482% |
| 2026-08-12 | 2.3600 | 2.3600 | 2.2800 | 2.2900 | -1.717% | 139 | 2,322 | +250.655% |
| 2026-08-11 | 2.5200 | 2.5200 | 2.3000 | 2.3300 | -10.728% | 7 | 2,322 | +244.635% |
| 2026-08-10 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -4.745% | 5 | 2,322 | +207.663% |
| 2026-08-07 | 2.8500 | 2.9200 | 2.7200 | 2.7400 | +3.396% | 96 | 2,313 | +193.066% |
| 2026-08-06 | 2.5800 | 2.7400 | 2.5800 | 2.6500 | -3.636% | 487 | 2,746 | +203.019% |
| 2026-08-05 | 2.6600 | 2.7800 | 2.6600 | 2.7500 | +4.167% | 97 | 2,712 | +192.000% |
| 2026-08-04 | 2.5800 | 2.6700 | 2.5800 | 2.6400 | +3.529% | 817 | 2,687 | +204.167% |
| 2026-08-03 | 2.3300 | 2.5700 | 2.3300 | 2.5500 | +6.250% | 1,654 | 2,708 | +214.902% |
| 2026-07-31 | 2.4800 | 2.4800 | 2.3500 | 2.4000 | -19.463% | 88 | 2,702 | +234.583% |
| 2026-07-30 | 3.0500 | 3.0500 | 2.9300 | 2.9800 | +0.337% | 17 | 2,687 | +169.463% |
| 2026-07-29 | 2.9400 | 2.9700 | 2.7500 | 2.9700 | +7.220% | 1,068 | 2,091 | +170.370% |
| 2026-07-28 | 2.6000 | 2.7700 | 2.5300 | 2.7700 | -10.645% | 128 | 2,104 | +189.892% |
| 2026-07-27 | 3.0500 | 3.1000 | 2.9800 | 3.1000 | -4.321% | 1,527 | 899 | +159.032% |
| 2026-07-23 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | -8.732% | 54 | 865 | +147.840% |
| 2026-07-22 | 3.4000 | 3.6000 | 3.4000 | 3.5500 | -6.579% | 57 | 900 | +126.197% |
| 2026-07-21 | 3.8500 | 3.9200 | 3.8000 | 3.8000 | +10.145% | 87 | 868 | +111.316% |
| 2026-07-20 | 3.1400 | 3.4500 | 3.1400 | 3.4500 | +13.115% | 136 | 781 | +132.754% |
| 2026-07-17 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -8.955% | 13 | 772 | +163.279% |
| 2026-07-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +2.134% | 1 | 773 | +139.701% |
| 2026-07-14 | 3.0400 | 3.3500 | 3.0400 | 3.2800 | +11.565% | 7 | 771 | +144.817% |
| 2026-07-13 | 2.8700 | 2.9400 | 2.8000 | 2.9400 | -6.667% | 27 | 773 | +173.129% |
| 2026-07-10 | 3.2200 | 3.2200 | 3.1500 | 3.1500 | +3.618% | 24 | 773 | +154.921% |
| 2026-07-09 | 3.0500 | 3.0500 | 2.8800 | 3.0400 | +4.110% | 43 | 751 | +164.145% |
| 2026-07-08 | 2.9000 | 2.9300 | 2.8600 | 2.9200 | -9.877% | 34 | 745 | +175.000% |
| 2026-07-07 | 3.3000 | 3.4000 | 3.2400 | 3.2400 | -1.818% | 98 | 731 | +147.840% |
| 2026-07-06 | 2.7700 | 3.3000 | 2.7700 | 3.3000 | +16.608% | 267 | 713 | +143.333% |
| 2026-07-02 | 2.8300 | 2.9200 | 2.8000 | 2.8300 | +13.200% | 136 | 580 | +183.746% |
| 2026-07-01 | 2.4800 | 2.5000 | 2.4600 | 2.5000 | +21.951% | 17 | 573 | +221.200% |
| 2026-06-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -19.608% | 10 | 564 | +291.707% |
| 2026-06-29 | 2.2700 | 2.5600 | 2.2700 | 2.5500 | +2.823% | 35 | 595 | +214.902% |
| 2026-06-26 | 2.5500 | 2.6100 | 2.4800 | 2.4800 | -2.362% | 49 | 634 | +223.790% |
| 2026-06-25 | 2.5600 | 2.5600 | 2.5200 | 2.5400 | -0.392% | 20 | 638 | +216.142% |
| 2026-06-24 | 2.7600 | 2.7600 | 2.5500 | 2.5500 | -21.053% | 256 | 559 | +214.902% |
| 2026-06-23 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -5.000% | 2 | 558 | +148.607% |
| 2026-06-18 | 3.3300 | 3.4000 | 3.3300 | 3.4000 | -17.073% | 11 | 547 | +136.176% |
| 2026-06-17 | 3.9200 | 4.1000 | 3.9200 | 4.1000 | 0.000% | 25 | 548 | +95.854% |
| 2026-06-16 | 4.2000 | 4.2000 | 4.0700 | 4.1000 | -12.766% | 288 | 389 | +95.854% |
| 2026-06-15 | 4.4500 | 4.7000 | 4.4500 | 4.7000 | +25.333% | 21 | 383 | +70.851% |
| 2026-06-12 | 3.6300 | 3.7500 | 3.6300 | 3.7500 | +8.696% | 77 | 315 | +114.133% |
| 2026-06-09 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | -13.750% | 2 | 314 | +132.754% |
| 2026-06-08 | 4.0500 | 4.1000 | 4.0000 | 4.0000 | +15.942% | 26 | 310 | +100.750% |
| 2026-06-05 | 3.5400 | 3.6300 | 3.2000 | 3.4500 | -15.854% | 29 | 308 | +132.754% |
| 2026-06-04 | 4.2000 | 4.2100 | 4.1000 | 4.1000 | -13.684% | 31 | 295 | +95.854% |
| 2026-06-03 | 5.1000 | 5.1000 | 4.7000 | 4.7500 | -7.767% | 268 | 134 | +69.053% |
| 2026-06-02 | 5.5500 | 5.5500 | 4.9800 | 5.1500 | -25.362% | 136 | 6 | +55.922% |
| 2026-05-28 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -35.211% | 3 | 7 | +16.377% |
| 2026-05-08 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -2.651% | 2 | 5 | -24.601% |
| 2026-05-04 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +13.368% | 1 | 5 | -26.600% |
| 2026-04-27 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -6.763% | 1 | 4 | -16.788% |
| 2026-04-23 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +16.292% | 2 | 2 | -22.415% |
| 2026-04-20 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -11.000% | 1 | 2 | -9.775% |
| 2026-04-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +9.769% | 1 | 1 | -19.700% |
| 2026-04-14 | 9.1000 | 9.1100 | 9.1000 | 9.1100 | +33.971% | 3 | 1 | -11.855% |
| 2026-04-02 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 3 | 0 | +18.088% |