IBIT261218C00041000
IBIT Dec 18 2026 41.00 Call
optionOPRA
EODOct 16, 2026
6.40USD-5.185%(-0.35)4Vol1,721OI
IBIT261218C00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.4200 | 6.4300 | 6.4000 | 6.4000 | -5.185% | 4 | 1,721 | 0.000% |
| 2026-10-15 | 5.8500 | 6.7500 | 5.8500 | 6.7500 | +2.740% | 13 | 1,719 | -5.185% |
| 2026-10-14 | 6.5500 | 6.6200 | 6.5000 | 6.5700 | -9.379% | 5 | 1,715 | -2.588% |
| 2026-10-13 | 7.4700 | 7.4700 | 7.2500 | 7.2500 | +2.113% | 5 | 1,710 | -11.724% |
| 2026-10-12 | 7.0200 | 7.1800 | 7.0200 | 7.1000 | +10.764% | 8 | 1,704 | -9.859% |
| 2026-10-08 | 6.7600 | 6.7600 | 6.2600 | 6.4100 | -12.551% | 111 | 1,677 | -0.156% |
| 2026-10-07 | 7.3400 | 7.4000 | 7.3000 | 7.3300 | -15.064% | 43 | 1,671 | -12.688% |
| 2026-10-06 | 8.6000 | 8.6300 | 8.6000 | 8.6300 | +1.649% | 29 | 1,658 | -25.840% |
| 2026-10-05 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +6.792% | 5 | 1,653 | -24.617% |
| 2026-10-02 | 9.2600 | 9.2600 | 7.9500 | 7.9500 | +1.017% | 2 | 1,652 | -19.497% |
| 2026-10-01 | 7.6200 | 7.8700 | 7.6200 | 7.8700 | -2.840% | 3 | 1,650 | -18.679% |
| 2026-09-30 | 7.9500 | 8.1000 | 7.9500 | 8.1000 | +4.651% | 5 | 1,646 | -20.988% |
| 2026-09-29 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -3.250% | 1 | 1,645 | -17.313% |
| 2026-09-25 | 7.9000 | 8.0000 | 7.8900 | 8.0000 | -4.192% | 53 | 1,628 | -20.000% |
| 2026-09-24 | 8.3000 | 8.3500 | 7.9200 | 8.3500 | +1.212% | 20 | 1,630 | -23.353% |
| 2026-09-23 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -12.327% | 3 | 1,630 | -22.424% |
| 2026-09-22 | 9.2900 | 9.4300 | 9.2900 | 9.4100 | +2.505% | 3 | 1,630 | -31.987% |
| 2026-09-21 | 8.7200 | 9.3000 | 8.7000 | 9.1800 | +36.000% | 92 | 1,653 | -30.283% |
| 2026-09-18 | 6.5500 | 6.8000 | 6.5500 | 6.7500 | +37.475% | 21 | 1,666 | -5.185% |
| 2026-09-17 | 4.8500 | 4.9500 | 4.8500 | 4.9100 | +6.739% | 7 | 1,662 | +30.346% |
| 2026-09-16 | 4.6000 | 4.6300 | 4.5700 | 4.6000 | -6.122% | 5 | 1,663 | +39.130% |
| 2026-09-15 | 5.2500 | 5.2500 | 4.6000 | 4.9000 | -17.785% | 12 | 1,662 | +30.612% |
| 2026-09-14 | 5.7000 | 6.0200 | 5.7000 | 5.9600 | +13.524% | 30 | 1,661 | +7.383% |
| 2026-09-11 | 5.5500 | 5.5500 | 5.2500 | 5.2500 | -2.778% | 6 | 1,655 | +21.905% |
| 2026-09-10 | 5.3900 | 5.4400 | 5.3500 | 5.4000 | -9.548% | 59 | 1,661 | +18.519% |
| 2026-09-09 | 6.5000 | 6.5000 | 5.9700 | 5.9700 | -3.554% | 29 | 1,660 | +7.203% |
| 2026-09-08 | 5.7000 | 6.1900 | 5.7000 | 6.1900 | -7.474% | 4 | 1,660 | +3.393% |
| 2026-09-04 | 6.5000 | 6.6900 | 6.3000 | 6.6900 | -11.391% | 33 | 1,648 | -4.335% |
| 2026-09-03 | 7.0300 | 7.5900 | 7.0300 | 7.5500 | +39.556% | 75 | 1,674 | -15.232% |
| 2026-09-01 | 5.8300 | 6.0700 | 5.4100 | 5.4100 | -15.469% | 46 | 1,676 | +18.299% |
| 2026-08-31 | 5.9000 | 6.4000 | 5.9000 | 6.4000 | +9.029% | 12 | 1,671 | 0.000% |
| 2026-08-28 | 6.3000 | 6.6500 | 5.8000 | 5.8700 | -17.556% | 74 | 1,644 | +9.029% |
| 2026-08-27 | 7.1000 | 7.3200 | 7.0500 | 7.1200 | +11.250% | 66 | 1,668 | -10.112% |
| 2026-08-26 | 6.1000 | 6.4000 | 6.1000 | 6.4000 | -6.569% | 35 | 1,670 | 0.000% |
| 2026-08-25 | 6.7300 | 6.9000 | 6.3500 | 6.8500 | -0.725% | 49 | 1,661 | -6.569% |
| 2026-08-24 | 6.7500 | 7.2300 | 6.6000 | 6.9000 | +14.428% | 63 | 1,681 | -7.246% |
| 2026-08-21 | 5.9000 | 6.3500 | 5.7000 | 6.0300 | +35.506% | 152 | 1,760 | +6.136% |
| 2026-08-20 | 3.9300 | 4.4500 | 3.8400 | 4.4500 | +48.333% | 288 | 1,749 | +43.820% |
| 2026-08-19 | 2.1100 | 3.0900 | 2.1000 | 3.0000 | +56.250% | 986 | 1,977 | +113.333% |
| 2026-08-18 | 1.9000 | 2.0100 | 1.9000 | 1.9200 | +3.226% | 4 | 1,976 | +233.333% |
| 2026-08-17 | 1.6200 | 1.8600 | 1.6200 | 1.8600 | +20.779% | 67 | 1,956 | +244.086% |
| 2026-08-14 | 1.4300 | 1.5600 | 1.4300 | 1.5400 | -6.667% | 180 | 1,901 | +315.584% |
| 2026-08-13 | 1.7200 | 1.7400 | 1.6000 | 1.6500 | +1.227% | 21 | 1,899 | +287.879% |
| 2026-08-12 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | -11.413% | 3 | 1,899 | +292.638% |
| 2026-08-10 | 2.0200 | 2.0200 | 1.8300 | 1.8400 | -9.360% | 1,109 | 1,070 | +247.826% |
| 2026-08-06 | 1.9900 | 2.0300 | 1.9900 | 2.0300 | -0.976% | 6 | 1,070 | +215.271% |
| 2026-08-05 | 1.9800 | 2.0500 | 1.9500 | 2.0500 | +3.015% | 248 | 885 | +212.195% |
| 2026-08-04 | 1.9400 | 1.9900 | 1.9000 | 1.9900 | +3.109% | 203 | 741 | +221.608% |
| 2026-08-03 | 1.6500 | 1.9300 | 1.6500 | 1.9300 | +12.209% | 30 | 723 | +231.606% |
| 2026-07-31 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | -22.870% | 2 | 723 | +272.093% |
| 2026-07-30 | 2.3100 | 2.3100 | 2.2000 | 2.2300 | +3.721% | 32 | 698 | +186.996% |
| 2026-07-29 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +6.436% | 1 | 697 | +197.674% |
| 2026-07-28 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | -11.790% | 7 | 694 | +216.832% |
| 2026-07-27 | 2.2400 | 2.3400 | 2.2300 | 2.2900 | -2.966% | 447 | 650 | +179.476% |
| 2026-07-23 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | -13.235% | 3 | 650 | +171.186% |
| 2026-07-22 | 2.7700 | 2.7700 | 2.7200 | 2.7200 | -8.108% | 2 | 650 | +135.294% |
| 2026-07-21 | 2.8800 | 3.0800 | 2.8800 | 2.9600 | +16.535% | 33 | 630 | +116.216% |
| 2026-07-20 | 2.3400 | 2.6300 | 2.3400 | 2.5400 | +11.894% | 28 | 617 | +151.969% |
| 2026-07-17 | 2.1200 | 2.2700 | 2.1200 | 2.2700 | -4.219% | 6 | 617 | +181.938% |
| 2026-07-16 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -12.222% | 1 | 616 | +170.042% |
| 2026-07-15 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | +6.719% | 25 | 596 | +137.037% |
| 2026-07-14 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +22.222% | 26 | 596 | +152.964% |
| 2026-07-13 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | -15.854% | 2 | 595 | +209.179% |
| 2026-07-10 | 2.6200 | 2.6600 | 2.4600 | 2.4600 | +5.579% | 13 | 586 | +160.163% |
| 2026-07-09 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | +6.881% | 5 | 585 | +174.678% |
| 2026-07-08 | 2.1800 | 2.1800 | 2.1300 | 2.1800 | -14.173% | 9 | 586 | +193.578% |
| 2026-07-07 | 2.4500 | 2.5400 | 2.4500 | 2.5400 | -1.550% | 3 | 583 | +151.969% |
| 2026-07-06 | 2.1100 | 2.6600 | 2.1100 | 2.5800 | +16.216% | 41 | 562 | +148.062% |
| 2026-07-02 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +16.842% | 10 | 564 | +188.288% |
| 2026-07-01 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | +15.854% | 144 | 424 | +236.842% |
| 2026-06-30 | 1.6300 | 1.6400 | 1.5700 | 1.6400 | -18.000% | 92 | 412 | +290.244% |
| 2026-06-29 | 1.8900 | 2.0000 | 1.8900 | 2.0000 | +4.712% | 23 | 413 | +220.000% |
| 2026-06-26 | 2.0100 | 2.0100 | 1.9000 | 1.9100 | +0.526% | 41 | 430 | +235.079% |
| 2026-06-25 | 1.8700 | 1.9500 | 1.8700 | 1.9000 | -5.473% | 12 | 428 | +236.842% |
| 2026-06-24 | 2.2200 | 2.2200 | 1.9700 | 2.0100 | -16.942% | 98 | 392 | +218.408% |
| 2026-06-23 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -7.280% | 3 | 390 | +164.463% |
| 2026-06-18 | 2.8200 | 2.8200 | 2.6100 | 2.6100 | -15.806% | 2 | 390 | +145.211% |
| 2026-06-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 8 | 390 | +106.452% |
| 2026-06-16 | 3.3000 | 3.4000 | 3.3000 | 3.3000 | -9.341% | 150 | 343 | +93.939% |
| 2026-06-15 | 3.6500 | 3.6500 | 3.6000 | 3.6400 | +21.333% | 25 | 320 | +75.824% |
| 2026-06-12 | 2.9900 | 3.2500 | 2.9900 | 3.0000 | +3.448% | 11 | 313 | +113.333% |
| 2026-06-10 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -1.024% | 1 | 313 | +120.690% |
| 2026-06-09 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -12.537% | 10 | 323 | +118.430% |
| 2026-06-08 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +31.373% | 6 | 319 | +91.045% |
| 2026-06-05 | 2.7800 | 2.7800 | 2.5500 | 2.5500 | -23.881% | 4 | 319 | +150.980% |
| 2026-06-04 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | -16.667% | 14 | 327 | +91.045% |
| 2026-06-03 | 4.1000 | 4.1500 | 4.0000 | 4.0200 | -8.009% | 172 | 158 | +59.204% |
| 2026-06-02 | 4.7000 | 4.7000 | 4.3500 | 4.3700 | -20.255% | 76 | 147 | +46.453% |
| 2026-06-01 | 5.6000 | 5.6000 | 5.1800 | 5.4800 | -8.667% | 20 | 147 | +16.788% |
| 2026-05-29 | 5.9500 | 6.2800 | 5.8500 | 6.0000 | -2.913% | 31 | 126 | +6.667% |
| 2026-05-28 | 6.2500 | 6.2500 | 6.1800 | 6.1800 | -8.309% | 11 | 124 | +3.560% |
| 2026-05-27 | 6.6500 | 6.7400 | 6.6500 | 6.7400 | -31.988% | 75 | 49 | -5.045% |
| 2026-05-14 | 10.0400 | 10.0400 | 9.9100 | 9.9100 | +4.316% | 2 | 49 | -35.419% |
| 2026-05-12 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.263% | 1 | 49 | -32.632% |
| 2026-05-11 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +5.423% | 1 | 49 | -34.156% |
| 2026-05-08 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -1.390% | 6 | 43 | -30.586% |
| 2026-05-07 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -7.426% | 2 | 43 | -31.551% |
| 2026-05-06 | 10.1800 | 10.1800 | 10.0500 | 10.1000 | +12.849% | 22 | 55 | -36.634% |
| 2026-05-01 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +18.543% | 10 | 55 | -28.492% |
| 2026-04-29 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -6.211% | 1 | 56 | -15.232% |
| 2026-04-28 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -9.040% | 1 | 55 | -20.497% |
| 2026-04-24 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +12.025% | 1 | 55 | -27.684% |
| 2026-04-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.819% | 1 | 55 | -18.987% |
| 2026-04-20 | 8.3000 | 8.4000 | 8.2500 | 8.3000 | -5.251% | 19 | 55 | -22.892% |
| 2026-04-17 | 8.4800 | 8.7600 | 8.4800 | 8.7600 | +10.886% | 2 | 51 | -26.941% |
| 2026-04-16 | 7.5700 | 7.9000 | 7.5700 | 7.9000 | +1.935% | 3 | 51 | -18.987% |
| 2026-04-14 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | +5.014% | 3 | 49 | -17.419% |
| 2026-04-13 | 6.7500 | 7.3800 | 6.7500 | 7.3800 | +0.408% | 43 | 49 | -13.279% |
| 2026-04-09 | 7.2000 | 7.3500 | 7.2000 | 7.3500 | +6.522% | 38 | 39 | -12.925% |
| 2026-04-08 | 7.1000 | 7.1000 | 6.9000 | 6.9000 | +10.400% | 60 | 9 | -7.246% |
| 2026-04-07 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.794% | 7 | 9 | +2.400% |
| 2026-03-31 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.000% | 2 | 2 | +1.587% |
| 2026-03-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 2 | 0 | +6.667% |