IBIT261218C00040000
IBIT Dec 18 2026 40.00 Call
optionOPRA
EODOct 16, 2026
7.25USD-3.462%(-0.26)63Vol9,644OI
IBIT261218C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.3700 | 7.4300 | 7.0000 | 7.2500 | -3.462% | 63 | 9,643 | 0.000% |
| 2026-10-15 | 6.7200 | 7.5100 | 6.5000 | 7.5100 | +2.877% | 89 | 9,623 | -3.462% |
| 2026-10-14 | 7.9000 | 8.0800 | 7.3000 | 7.3000 | -10.539% | 239 | 9,622 | -0.685% |
| 2026-10-13 | 8.1900 | 8.5000 | 8.0900 | 8.1600 | +3.949% | 242 | 9,475 | -11.152% |
| 2026-10-12 | 7.9000 | 8.0000 | 7.8000 | 7.8500 | +0.641% | 68 | 9,517 | -7.643% |
| 2026-10-09 | 8.1700 | 8.1700 | 7.8000 | 7.8000 | +2.632% | 19 | 9,504 | -7.051% |
| 2026-10-08 | 8.0000 | 8.0000 | 6.8000 | 7.6000 | -7.879% | 323 | 9,372 | -4.605% |
| 2026-10-07 | 8.3000 | 8.3000 | 8.1000 | 8.2500 | -12.234% | 156 | 9,383 | -12.121% |
| 2026-10-06 | 9.9200 | 10.0500 | 9.4000 | 9.4000 | -2.083% | 113 | 9,413 | -22.872% |
| 2026-10-05 | 9.7300 | 10.0700 | 9.3000 | 9.6000 | +8.597% | 392 | 9,114 | -24.479% |
| 2026-10-02 | 10.0500 | 10.4500 | 8.7200 | 8.8400 | -2.964% | 150 | 9,118 | -17.986% |
| 2026-10-01 | 8.6500 | 9.1100 | 8.6500 | 9.1100 | +2.360% | 93 | 9,132 | -20.417% |
| 2026-09-30 | 8.9400 | 8.9400 | 8.9000 | 8.9000 | +5.952% | 4 | 9,130 | -18.539% |
| 2026-09-29 | 8.8000 | 8.8000 | 8.3000 | 8.4000 | -5.085% | 24 | 9,120 | -13.690% |
| 2026-09-28 | 8.5000 | 9.0000 | 8.4500 | 8.8500 | +1.143% | 29 | 9,221 | -18.079% |
| 2026-09-25 | 8.6300 | 8.9000 | 8.5000 | 8.7500 | -4.788% | 110 | 9,216 | -17.143% |
| 2026-09-24 | 8.9000 | 9.2500 | 8.7500 | 9.1900 | +0.989% | 246 | 9,176 | -21.110% |
| 2026-09-23 | 9.7700 | 9.9000 | 8.9000 | 9.1000 | -10.345% | 182 | 9,188 | -20.330% |
| 2026-09-22 | 9.8500 | 10.3000 | 9.7400 | 10.1500 | -1.456% | 49 | 9,176 | -28.571% |
| 2026-09-21 | 8.9500 | 10.3300 | 8.9500 | 10.3000 | +34.115% | 391 | 8,904 | -29.612% |
| 2026-09-18 | 6.1000 | 7.8000 | 6.1000 | 7.6800 | +40.917% | 262 | 9,002 | -5.599% |
| 2026-09-17 | 5.6000 | 5.7500 | 5.3000 | 5.4500 | +2.251% | 385 | 8,793 | +33.028% |
| 2026-09-16 | 5.3300 | 5.5900 | 5.0000 | 5.3300 | -2.737% | 103 | 8,795 | +36.023% |
| 2026-09-15 | 5.8500 | 5.9400 | 5.1000 | 5.4800 | -19.412% | 111 | 8,774 | +32.299% |
| 2026-09-14 | 6.2500 | 6.8600 | 6.2000 | 6.8000 | +12.583% | 58 | 8,795 | +6.618% |
| 2026-09-11 | 6.0200 | 7.1900 | 5.9000 | 6.0400 | +0.667% | 215 | 8,766 | +20.033% |
| 2026-09-10 | 6.0000 | 6.1500 | 6.0000 | 6.0000 | -9.774% | 83 | 8,688 | +20.833% |
| 2026-09-09 | 7.2100 | 7.2100 | 6.6000 | 6.6500 | -0.746% | 41 | 8,797 | +9.023% |
| 2026-09-08 | 6.7000 | 6.8500 | 6.4000 | 6.7000 | -9.459% | 344 | 8,780 | +8.209% |
| 2026-09-04 | 7.3000 | 7.4000 | 6.7700 | 7.4000 | -11.164% | 271 | 8,782 | -2.027% |
| 2026-09-03 | 6.8100 | 8.3300 | 6.8100 | 8.3300 | +33.280% | 467 | 8,859 | -12.965% |
| 2026-09-02 | 5.9500 | 6.2700 | 5.9500 | 6.2500 | -0.951% | 82 | 8,891 | +16.000% |
| 2026-09-01 | 6.6000 | 6.7500 | 5.9500 | 6.3100 | -10.496% | 297 | 8,973 | +14.897% |
| 2026-08-31 | 6.6000 | 7.0500 | 6.5000 | 7.0500 | +8.462% | 145 | 9,021 | +2.837% |
| 2026-08-28 | 7.3000 | 7.4000 | 6.3700 | 6.5000 | -15.365% | 261 | 9,066 | +11.538% |
| 2026-08-27 | 7.4500 | 8.0400 | 7.3000 | 7.6800 | +9.714% | 266 | 9,081 | -5.599% |
| 2026-08-26 | 7.0500 | 7.1500 | 6.8000 | 7.0000 | -4.372% | 233 | 9,490 | +3.571% |
| 2026-08-25 | 7.3000 | 7.6400 | 7.1700 | 7.3200 | +0.274% | 128 | 9,532 | -0.956% |
| 2026-08-24 | 7.4000 | 7.9500 | 7.0500 | 7.3000 | +10.106% | 976 | 9,722 | -0.685% |
| 2026-08-21 | 6.4000 | 7.0500 | 6.3200 | 6.6300 | +36.140% | 916 | 9,971 | +9.351% |
| 2026-08-20 | 4.5500 | 4.9800 | 4.2000 | 4.8700 | +43.235% | 1,455 | 9,510 | +48.871% |
| 2026-08-19 | 2.3200 | 3.7500 | 2.2400 | 3.4000 | +55.251% | 1,510 | 9,272 | +113.235% |
| 2026-08-18 | 2.1000 | 2.3400 | 2.1000 | 2.1900 | -0.905% | 1,613 | 8,242 | +231.050% |
| 2026-08-17 | 1.9300 | 2.2100 | 1.8900 | 2.2100 | +25.568% | 638 | 7,939 | +228.054% |
| 2026-08-14 | 1.7900 | 1.8600 | 1.6900 | 1.7600 | -8.808% | 636 | 7,886 | +311.932% |
| 2026-08-13 | 2.0100 | 2.0600 | 1.8600 | 1.9300 | 0.000% | 284 | 7,856 | +275.648% |
| 2026-08-12 | 2.1300 | 2.1500 | 1.9200 | 1.9300 | -3.500% | 354 | 7,978 | +275.648% |
| 2026-08-11 | 2.2000 | 2.2000 | 1.9600 | 2.0000 | -7.407% | 105 | 7,975 | +262.500% |
| 2026-08-10 | 2.3000 | 2.3400 | 2.1000 | 2.1600 | -10.373% | 133 | 7,975 | +235.648% |
| 2026-08-07 | 2.5000 | 2.5200 | 2.3400 | 2.4100 | +6.167% | 834 | 8,268 | +200.830% |
| 2026-08-06 | 2.2100 | 2.4500 | 2.2100 | 2.2700 | -6.198% | 136 | 8,274 | +219.383% |
| 2026-08-05 | 2.2000 | 2.4400 | 2.2000 | 2.4200 | +4.310% | 738 | 7,738 | +199.587% |
| 2026-08-04 | 2.2000 | 2.3200 | 2.1200 | 2.3200 | +4.036% | 203 | 7,659 | +212.500% |
| 2026-08-03 | 1.9500 | 2.2400 | 1.9500 | 2.2300 | +10.945% | 182 | 7,542 | +225.112% |
| 2026-07-31 | 2.2900 | 2.2900 | 1.9500 | 2.0100 | -19.920% | 494 | 7,539 | +260.697% |
| 2026-07-30 | 2.6200 | 2.6600 | 2.5000 | 2.5100 | +6.356% | 321 | 7,547 | +188.845% |
| 2026-07-29 | 2.5500 | 2.5700 | 2.3400 | 2.3600 | 0.000% | 173 | 7,543 | +207.203% |
| 2026-07-28 | 2.2500 | 2.3900 | 2.2500 | 2.3600 | -11.610% | 57 | 7,535 | +207.203% |
| 2026-07-27 | 2.7300 | 2.7900 | 2.5700 | 2.6700 | +3.488% | 118 | 7,534 | +171.536% |
| 2026-07-24 | 2.5500 | 2.5800 | 2.4500 | 2.5800 | -6.859% | 287 | 7,688 | +181.008% |
| 2026-07-23 | 2.9200 | 2.9500 | 2.7400 | 2.7700 | -10.645% | 70 | 7,686 | +161.733% |
| 2026-07-22 | 3.1700 | 3.2000 | 3.0800 | 3.1000 | -6.061% | 1,119 | 7,466 | +133.871% |
| 2026-07-21 | 3.3000 | 3.4700 | 3.2500 | 3.3000 | +13.793% | 1,299 | 6,477 | +119.697% |
| 2026-07-20 | 2.7200 | 3.0500 | 2.7200 | 2.9000 | +9.848% | 192 | 6,438 | +150.000% |
| 2026-07-17 | 2.4100 | 2.6400 | 2.2900 | 2.6400 | -1.859% | 109 | 6,404 | +174.621% |
| 2026-07-16 | 2.6800 | 2.8400 | 2.6400 | 2.6900 | -8.814% | 231 | 6,400 | +169.517% |
| 2026-07-15 | 3.1000 | 3.1000 | 2.9100 | 2.9500 | 0.000% | 277 | 6,230 | +145.763% |
| 2026-07-14 | 2.7700 | 2.9700 | 2.6100 | 2.9500 | +27.155% | 125 | 6,190 | +145.763% |
| 2026-07-13 | 2.5400 | 2.5400 | 2.2700 | 2.3200 | -18.596% | 218 | 6,261 | +212.500% |
| 2026-07-10 | 2.9700 | 3.0500 | 2.7900 | 2.8500 | +5.166% | 120 | 6,351 | +154.386% |
| 2026-07-09 | 2.6800 | 2.7100 | 2.5400 | 2.7100 | +5.039% | 144 | 6,355 | +167.528% |
| 2026-07-08 | 2.4600 | 2.5800 | 2.4300 | 2.5800 | -11.945% | 43 | 6,345 | +181.008% |
| 2026-07-07 | 2.8200 | 3.0200 | 2.7600 | 2.9300 | +0.687% | 498 | 6,101 | +147.440% |
| 2026-07-06 | 2.4000 | 3.0000 | 2.3600 | 2.9100 | +16.400% | 549 | 6,201 | +149.141% |
| 2026-07-02 | 2.5000 | 2.5800 | 2.4200 | 2.5000 | +14.155% | 345 | 6,171 | +190.000% |
| 2026-07-01 | 1.8700 | 2.2300 | 1.8700 | 2.1900 | +17.742% | 882 | 5,656 | +231.050% |
| 2026-06-30 | 1.8700 | 1.9100 | 1.7500 | 1.8600 | -12.676% | 206 | 5,668 | +289.785% |
| 2026-06-29 | 2.0800 | 2.2700 | 2.0000 | 2.1300 | -2.294% | 167 | 5,533 | +240.376% |
| 2026-06-26 | 2.1500 | 2.3400 | 2.1500 | 2.1800 | +1.395% | 359 | 5,503 | +232.569% |
| 2026-06-25 | 2.5300 | 2.5300 | 2.1000 | 2.1500 | -6.522% | 1,821 | 5,500 | +237.209% |
| 2026-06-24 | 2.5900 | 2.6300 | 2.2200 | 2.3000 | -15.441% | 574 | 5,278 | +215.217% |
| 2026-06-23 | 2.7400 | 2.8500 | 2.6500 | 2.7200 | -16.049% | 909 | 4,643 | +166.544% |
| 2026-06-22 | 3.4500 | 3.5700 | 3.2400 | 3.2400 | +6.230% | 52 | 4,621 | +123.765% |
| 2026-06-18 | 3.2800 | 3.2800 | 2.9300 | 3.0500 | -6.154% | 81 | 4,624 | +137.705% |
| 2026-06-17 | 3.5500 | 3.7500 | 3.2500 | 3.2500 | -10.959% | 144 | 4,573 | +123.077% |
| 2026-06-16 | 3.7000 | 3.7500 | 3.6500 | 3.6500 | -8.521% | 3,164 | 1,548 | +98.630% |
| 2026-06-15 | 4.2000 | 4.2400 | 3.9500 | 3.9900 | +20.909% | 129 | 1,512 | +81.704% |
| 2026-06-12 | 3.3000 | 3.5500 | 3.2700 | 3.3000 | -5.983% | 234 | 1,361 | +119.697% |
| 2026-06-11 | 3.2700 | 3.5100 | 3.2700 | 3.5100 | +9.687% | 26 | 1,366 | +106.553% |
| 2026-06-10 | 3.1500 | 3.3000 | 3.1500 | 3.2000 | 0.000% | 104 | 1,342 | +126.562% |
| 2026-06-09 | 3.3500 | 3.3500 | 3.0000 | 3.2000 | -9.605% | 54 | 1,360 | +126.562% |
| 2026-06-08 | 3.7000 | 3.7800 | 3.5000 | 3.5400 | +19.192% | 180 | 1,274 | +104.802% |
| 2026-06-05 | 3.4500 | 3.4500 | 2.8400 | 2.9700 | -20.588% | 207 | 1,207 | +144.108% |
| 2026-06-04 | 3.6000 | 3.9000 | 3.5700 | 3.7400 | -10.096% | 141 | 1,192 | +93.850% |
| 2026-06-03 | 4.6400 | 4.6400 | 4.1600 | 4.1600 | -9.761% | 773 | 588 | +74.279% |
| 2026-06-02 | 5.0700 | 5.1000 | 4.5500 | 4.6100 | -22.521% | 142 | 538 | +57.267% |
| 2026-06-01 | 5.9100 | 6.0500 | 5.6500 | 5.9500 | -8.602% | 71 | 522 | +21.849% |
| 2026-05-29 | 6.6700 | 6.6700 | 6.5100 | 6.5100 | -2.836% | 12 | 510 | +11.367% |
| 2026-05-28 | 6.5000 | 6.8000 | 6.4800 | 6.7000 | -9.459% | 59 | 515 | +8.209% |
| 2026-05-27 | 7.3500 | 7.4000 | 7.3500 | 7.4000 | -3.896% | 301 | 662 | -2.027% |
| 2026-05-26 | 8.1300 | 8.1300 | 7.7000 | 7.7000 | -1.911% | 24 | 661 | -5.844% |
| 2026-05-22 | 8.1700 | 8.2000 | 7.8500 | 7.8500 | -9.249% | 95 | 654 | -7.643% |
| 2026-05-21 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +0.581% | 10 | 654 | -16.185% |
| 2026-05-20 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +3.614% | 1 | 654 | -15.698% |
| 2026-05-18 | 8.4500 | 8.4500 | 8.3000 | 8.3000 | -20.192% | 11 | 659 | -12.651% |
| 2026-05-14 | 9.8200 | 10.4000 | 9.8200 | 10.4000 | +10.403% | 6 | 664 | -30.288% |
| 2026-05-13 | 9.7000 | 9.8000 | 9.4200 | 9.4200 | -8.098% | 22 | 673 | -23.036% |
| 2026-05-12 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -5.963% | 5 | 673 | -29.268% |
| 2026-05-11 | 10.1600 | 10.9000 | 10.1600 | 10.9000 | +10.548% | 53 | 624 | -33.486% |
| 2026-05-08 | 9.6000 | 9.8600 | 9.6000 | 9.8600 | -1.793% | 30 | 641 | -26.471% |
| 2026-05-07 | 10.3000 | 10.3100 | 10.0000 | 10.0400 | -6.168% | 7 | 641 | -27.789% |
| 2026-05-06 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -1.292% | 2 | 642 | -32.243% |
| 2026-05-05 | 10.8000 | 11.0000 | 10.7900 | 10.8400 | +5.756% | 37 | 631 | -33.118% |
| 2026-05-04 | 9.6000 | 10.3200 | 9.6000 | 10.2500 | +8.466% | 7 | 629 | -29.268% |
| 2026-05-01 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +10.397% | 1 | 694 | -23.280% |
| 2026-04-30 | 8.6800 | 8.7000 | 8.5600 | 8.5600 | +1.905% | 125 | 697 | -15.304% |
| 2026-04-29 | 8.7500 | 8.7500 | 8.4000 | 8.4000 | -1.176% | 16 | 683 | -13.690% |
| 2026-04-28 | 8.6000 | 8.7500 | 8.4000 | 8.5000 | -5.556% | 206 | 783 | -14.706% |
| 2026-04-27 | 8.9300 | 9.0000 | 8.9300 | 9.0000 | -5.263% | 101 | 682 | -19.444% |
| 2026-04-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +0.423% | 110 | 572 | -23.684% |
| 2026-04-23 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -4.444% | 1 | 572 | -23.362% |
| 2026-04-22 | 9.7600 | 10.1000 | 9.7600 | 9.9000 | +15.116% | 52 | 572 | -26.768% |
| 2026-04-21 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -3.153% | 2 | 573 | -15.698% |
| 2026-04-20 | 8.6000 | 8.8900 | 8.6000 | 8.8800 | -4.721% | 266 | 571 | -18.356% |
| 2026-04-17 | 9.0500 | 9.6500 | 9.0500 | 9.3200 | +9.776% | 132 | 483 | -22.210% |
| 2026-04-16 | 8.1000 | 8.4900 | 8.1000 | 8.4900 | -0.118% | 4 | 478 | -14.605% |
| 2026-04-15 | 8.3000 | 8.5000 | 8.1500 | 8.5000 | +1.190% | 117 | 475 | -14.706% |
| 2026-04-14 | 8.7000 | 8.9000 | 8.2400 | 8.4000 | +10.526% | 381 | 375 | -13.690% |
| 2026-04-13 | 7.2700 | 7.6000 | 7.2700 | 7.6000 | -5.000% | 8 | 59 | -4.605% |
| 2026-04-10 | 8.1000 | 8.1000 | 7.9500 | 8.0000 | +1.911% | 9 | 54 | -9.375% |
| 2026-04-09 | 7.4000 | 7.9500 | 7.4000 | 7.8500 | +4.667% | 14 | 51 | -7.643% |
| 2026-04-08 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +11.940% | 3 | 46 | -3.333% |
| 2026-04-07 | 6.6000 | 6.7000 | 6.5200 | 6.7000 | -6.815% | 33 | 45 | +8.209% |
| 2026-04-06 | 7.1000 | 7.3000 | 7.1000 | 7.1900 | +3.453% | 55 | 42 | +0.834% |
| 2026-03-31 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 0.000% | 1 | 2 | +4.317% |
| 2026-03-30 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 0.000% | 1 | 0 | +4.317% |