IBIT261218C00042000
IBIT Dec 18 2026 42.00 Call
optionOPRA
EODOct 16, 2026
5.65USD-7.377%(-0.45)48Vol3,420OI
IBIT261218C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.6600 | 5.8500 | 5.4000 | 5.6500 | -7.377% | 48 | 3,419 | 0.000% |
| 2026-10-15 | 5.3700 | 6.1500 | 5.3700 | 6.1000 | +4.274% | 11 | 3,456 | -7.377% |
| 2026-10-14 | 5.9500 | 5.9500 | 5.8300 | 5.8500 | -10.959% | 59 | 3,420 | -3.419% |
| 2026-10-13 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +4.286% | 1 | 3,420 | -14.003% |
| 2026-10-12 | 6.2600 | 6.3800 | 6.2500 | 6.3000 | 0.000% | 22 | 3,424 | -10.317% |
| 2026-10-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +7.877% | 4 | 3,424 | -10.317% |
| 2026-10-08 | 5.8000 | 5.8400 | 5.6000 | 5.8400 | -10.292% | 34 | 3,424 | -3.253% |
| 2026-10-07 | 6.6300 | 6.6300 | 6.4500 | 6.5100 | -16.000% | 19 | 3,438 | -13.210% |
| 2026-10-06 | 8.1300 | 8.3000 | 7.7500 | 7.7500 | +1.307% | 50 | 3,428 | -27.097% |
| 2026-10-05 | 8.0300 | 8.0300 | 7.6500 | 7.6500 | +5.663% | 13 | 3,429 | -26.144% |
| 2026-10-02 | 8.5000 | 8.5000 | 7.1000 | 7.2400 | -4.737% | 61 | 3,419 | -21.961% |
| 2026-10-01 | 7.0600 | 7.6000 | 7.0600 | 7.6000 | +5.556% | 9 | 3,410 | -25.658% |
| 2026-09-30 | 7.3500 | 7.3500 | 7.0300 | 7.2000 | +6.352% | 14 | 3,409 | -21.528% |
| 2026-09-29 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -1.742% | 3 | 3,409 | -16.544% |
| 2026-09-28 | 7.1000 | 7.2700 | 6.7600 | 6.8900 | -5.616% | 106 | 3,328 | -17.997% |
| 2026-09-25 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.311% | 5 | 3,323 | -22.603% |
| 2026-09-24 | 7.5000 | 7.5500 | 7.5000 | 7.5500 | -0.919% | 16 | 3,330 | -25.166% |
| 2026-09-23 | 8.0000 | 8.0000 | 7.4100 | 7.6200 | -10.877% | 17 | 3,573 | -25.853% |
| 2026-09-22 | 8.6500 | 8.6600 | 8.5500 | 8.5500 | +1.183% | 13 | 3,575 | -33.918% |
| 2026-09-21 | 7.9000 | 8.6300 | 7.9000 | 8.4500 | +35.634% | 57 | 3,581 | -33.136% |
| 2026-09-18 | 4.8000 | 6.2300 | 4.8000 | 6.2300 | +46.934% | 1,093 | 2,731 | -9.310% |
| 2026-09-17 | 4.2500 | 4.3500 | 4.2400 | 4.2400 | +2.169% | 14 | 2,758 | +33.255% |
| 2026-09-16 | 4.0500 | 4.1500 | 4.0000 | 4.1500 | -4.598% | 127 | 2,784 | +36.145% |
| 2026-09-15 | 4.4000 | 4.6500 | 4.2500 | 4.3500 | -19.444% | 376 | 2,699 | +29.885% |
| 2026-09-14 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | +14.894% | 11 | 2,709 | +4.630% |
| 2026-09-11 | 5.8500 | 5.8500 | 4.7000 | 4.7000 | -3.093% | 14 | 2,722 | +20.213% |
| 2026-09-10 | 4.8900 | 4.9700 | 4.7500 | 4.8500 | -12.138% | 403 | 2,961 | +16.495% |
| 2026-09-09 | 5.5700 | 5.5800 | 5.5100 | 5.5200 | +0.546% | 4 | 2,961 | +2.355% |
| 2026-09-08 | 5.1700 | 5.6000 | 5.1700 | 5.4900 | -9.406% | 243 | 3,005 | +2.914% |
| 2026-09-04 | 5.6500 | 6.0700 | 5.6500 | 6.0600 | -13.429% | 26 | 3,005 | -6.766% |
| 2026-09-03 | 5.6700 | 7.0000 | 5.6700 | 7.0000 | +44.330% | 39 | 3,021 | -19.286% |
| 2026-09-02 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | -3.960% | 18 | 3,014 | +16.495% |
| 2026-09-01 | 5.2300 | 5.2700 | 4.8700 | 5.0500 | -11.559% | 12 | 3,016 | +11.881% |
| 2026-08-31 | 5.5700 | 5.8000 | 5.5500 | 5.7100 | +8.144% | 20 | 3,001 | -1.051% |
| 2026-08-28 | 5.9800 | 6.0800 | 5.2500 | 5.2800 | -17.885% | 384 | 3,033 | +7.008% |
| 2026-08-27 | 6.2000 | 6.6700 | 6.2000 | 6.4300 | +13.805% | 39 | 3,025 | -12.131% |
| 2026-08-26 | 5.8500 | 5.9500 | 5.6300 | 5.6500 | -7.830% | 22 | 3,024 | 0.000% |
| 2026-08-25 | 6.1000 | 6.4000 | 5.9800 | 6.1300 | -1.920% | 174 | 2,907 | -7.830% |
| 2026-08-24 | 6.0100 | 6.6500 | 6.0100 | 6.2500 | +14.679% | 100 | 2,946 | -9.600% |
| 2026-08-21 | 5.3300 | 5.9000 | 5.2500 | 5.4500 | +37.975% | 278 | 3,105 | +3.670% |
| 2026-08-20 | 3.4200 | 4.0000 | 3.4100 | 3.9500 | +55.512% | 673 | 2,751 | +43.038% |
| 2026-08-19 | 1.6700 | 2.8000 | 1.6700 | 2.5400 | +51.190% | 573 | 2,713 | +122.441% |
| 2026-08-18 | 1.5300 | 1.7300 | 1.5300 | 1.6800 | +3.704% | 56 | 2,709 | +236.310% |
| 2026-08-17 | 1.3700 | 1.6200 | 1.3700 | 1.6200 | +24.615% | 58 | 2,663 | +248.765% |
| 2026-08-14 | 1.2800 | 1.3300 | 1.2300 | 1.3000 | -4.412% | 59 | 2,636 | +334.615% |
| 2026-08-13 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | -2.857% | 2 | 2,636 | +315.441% |
| 2026-08-12 | 1.4900 | 1.5100 | 1.4000 | 1.4000 | -5.405% | 590 | 2,391 | +303.571% |
| 2026-08-11 | 1.6200 | 1.6200 | 1.4800 | 1.4800 | -5.128% | 36 | 2,381 | +281.757% |
| 2026-08-10 | 1.7300 | 1.7300 | 1.5600 | 1.5600 | -12.360% | 5 | 2,382 | +262.179% |
| 2026-08-07 | 1.8600 | 1.8600 | 1.7500 | 1.7800 | +4.706% | 60 | 2,375 | +217.416% |
| 2026-08-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -3.409% | 111 | 2,385 | +232.353% |
| 2026-08-05 | 1.6800 | 1.7600 | 1.6800 | 1.7600 | +2.924% | 12 | 2,373 | +221.023% |
| 2026-08-04 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +3.636% | 2 | 2,373 | +230.409% |
| 2026-08-03 | 1.6600 | 1.6600 | 1.6200 | 1.6500 | +7.843% | 117 | 2,303 | +242.424% |
| 2026-07-31 | 1.4600 | 1.5300 | 1.4400 | 1.5300 | -17.742% | 135 | 2,276 | +269.281% |
| 2026-07-30 | 1.9000 | 1.9500 | 1.8600 | 1.8600 | +2.762% | 21 | 2,267 | +203.763% |
| 2026-07-29 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | +4.023% | 2 | 2,270 | +212.155% |
| 2026-07-28 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | -14.286% | 5 | 2,266 | +224.713% |
| 2026-07-27 | 2.1300 | 2.1300 | 1.9300 | 2.0300 | +6.283% | 1,193 | 1,369 | +178.325% |
| 2026-07-24 | 1.8600 | 1.9200 | 1.8600 | 1.9100 | -10.329% | 3 | 1,370 | +195.812% |
| 2026-07-23 | 2.2400 | 2.2500 | 2.1300 | 2.1300 | -13.415% | 6 | 1,371 | +165.258% |
| 2026-07-22 | 2.5000 | 2.5000 | 2.4000 | 2.4600 | -3.150% | 4 | 1,368 | +129.675% |
| 2026-07-21 | 2.5000 | 2.7100 | 2.5000 | 2.5400 | +11.894% | 5 | 1,367 | +122.441% |
| 2026-07-20 | 2.0500 | 2.3300 | 2.0300 | 2.2700 | +16.410% | 13 | 1,361 | +148.899% |
| 2026-07-17 | 1.7400 | 2.0400 | 1.7400 | 1.9500 | -2.010% | 7 | 1,358 | +189.744% |
| 2026-07-16 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | -11.161% | 9 | 1,358 | +183.920% |
| 2026-07-14 | 2.0700 | 2.2400 | 2.0500 | 2.2400 | +24.444% | 258 | 1,222 | +152.232% |
| 2026-07-13 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | -16.667% | 2 | 1,222 | +213.889% |
| 2026-07-10 | 2.3800 | 2.3800 | 2.1600 | 2.1600 | +6.931% | 7 | 1,218 | +161.574% |
| 2026-07-09 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | +5.208% | 26 | 1,219 | +179.703% |
| 2026-07-08 | 1.9400 | 1.9700 | 1.9000 | 1.9200 | -14.286% | 410 | 1,206 | +194.271% |
| 2026-07-07 | 2.2100 | 2.2400 | 2.2000 | 2.2400 | -2.609% | 231 | 1,020 | +152.232% |
| 2026-07-06 | 1.8500 | 2.3400 | 1.8400 | 2.3000 | +17.949% | 99 | 963 | +145.652% |
| 2026-07-02 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +16.766% | 70 | 898 | +189.744% |
| 2026-07-01 | 1.4200 | 1.7100 | 1.4200 | 1.6700 | +19.286% | 57 | 887 | +238.323% |
| 2026-06-30 | 1.4400 | 1.4400 | 1.3500 | 1.4000 | -16.168% | 63 | 925 | +303.571% |
| 2026-06-29 | 1.5700 | 1.7600 | 1.5600 | 1.6700 | -1.183% | 115 | 929 | +238.323% |
| 2026-06-26 | 1.7000 | 1.8400 | 1.6900 | 1.6900 | -4.520% | 31 | 965 | +234.320% |
| 2026-06-25 | 1.6500 | 1.8700 | 1.6500 | 1.7700 | -1.667% | 74 | 900 | +219.209% |
| 2026-06-24 | 1.8700 | 1.8700 | 1.7000 | 1.8000 | -15.094% | 7 | 931 | +213.889% |
| 2026-06-23 | 2.1100 | 2.3800 | 2.0700 | 2.1200 | -16.535% | 10 | 933 | +166.509% |
| 2026-06-22 | 2.8000 | 2.8000 | 2.5400 | 2.5400 | +4.098% | 15 | 922 | +122.441% |
| 2026-06-18 | 2.5400 | 2.5400 | 2.4100 | 2.4400 | -11.913% | 4 | 921 | +131.557% |
| 2026-06-17 | 2.8100 | 2.8100 | 2.7700 | 2.7700 | -5.137% | 9 | 914 | +103.971% |
| 2026-06-16 | 3.0000 | 3.0500 | 2.9200 | 2.9200 | -8.750% | 103 | 907 | +93.493% |
| 2026-06-15 | 3.3900 | 3.4500 | 3.2000 | 3.2000 | +13.879% | 34 | 888 | +76.563% |
| 2026-06-11 | 2.8000 | 2.8300 | 2.6600 | 2.8100 | +6.844% | 520 | 407 | +101.068% |
| 2026-06-10 | 2.6100 | 2.6300 | 2.6000 | 2.6300 | +1.544% | 3 | 407 | +114.829% |
| 2026-06-09 | 2.6900 | 2.6900 | 2.5700 | 2.5900 | -11.905% | 161 | 421 | +118.147% |
| 2026-06-08 | 3.0000 | 3.0900 | 2.9100 | 2.9400 | +21.488% | 23 | 419 | +92.177% |
| 2026-06-05 | 2.8100 | 2.8100 | 2.4200 | 2.4200 | -20.656% | 97 | 461 | +133.471% |
| 2026-06-04 | 3.0700 | 3.2000 | 2.9600 | 3.0500 | -14.085% | 67 | 423 | +85.246% |
| 2026-06-03 | 3.7000 | 3.7000 | 3.5200 | 3.5500 | -9.898% | 361 | 91 | +59.155% |
| 2026-06-02 | 4.1000 | 4.1000 | 3.8700 | 3.9400 | -21.980% | 24 | 91 | +43.401% |
| 2026-06-01 | 4.9600 | 5.0500 | 4.9600 | 5.0500 | -9.821% | 5 | 91 | +11.881% |
| 2026-05-29 | 5.4300 | 5.7500 | 5.3000 | 5.6000 | +1.633% | 35 | 86 | +0.893% |
| 2026-05-28 | 5.5400 | 5.7500 | 5.5100 | 5.5100 | -10.841% | 22 | 66 | +2.541% |
| 2026-05-27 | 6.3100 | 6.3100 | 6.1800 | 6.1800 | -7.761% | 4 | 63 | -8.576% |
| 2026-05-22 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | -7.586% | 26 | 63 | -15.672% |
| 2026-05-21 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -2.027% | 1 | 64 | -22.069% |
| 2026-05-20 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.778% | 9 | 66 | -23.649% |
| 2026-05-18 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -13.772% | 1 | 66 | -21.528% |
| 2026-05-15 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -8.242% | 1 | 66 | -32.335% |
| 2026-05-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +4.358% | 1 | 67 | -37.912% |
| 2026-05-08 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -2.022% | 2 | 65 | -35.206% |
| 2026-05-07 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -7.580% | 5 | 65 | -36.517% |
| 2026-05-06 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +7.000% | 2 | 63 | -41.329% |
| 2026-05-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +20.000% | 6 | 67 | -37.222% |
| 2026-04-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.186% | 3 | 67 | -24.667% |
| 2026-04-28 | 7.5000 | 7.5900 | 7.5000 | 7.5900 | -2.317% | 6 | 66 | -25.560% |
| 2026-04-27 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -5.244% | 1 | 67 | -27.284% |
| 2026-04-24 | 8.1000 | 8.3500 | 8.1000 | 8.2000 | +9.333% | 11 | 68 | -31.098% |
| 2026-04-21 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.723% | 3 | 68 | -24.667% |
| 2026-04-20 | 7.4900 | 7.7900 | 7.4900 | 7.7900 | -8.568% | 56 | 68 | -27.471% |
| 2026-04-17 | 8.7000 | 8.7000 | 8.5200 | 8.5200 | +15.761% | 11 | 40 | -33.685% |
| 2026-04-16 | 7.2500 | 7.3600 | 7.1400 | 7.3600 | +2.937% | 3 | 29 | -23.234% |
| 2026-04-15 | 7.1000 | 7.4000 | 7.1000 | 7.1500 | -2.055% | 17 | 27 | -20.979% |
| 2026-04-14 | 7.6000 | 8.0000 | 7.3000 | 7.3000 | +7.353% | 12 | 16 | -22.603% |
| 2026-04-10 | 6.9000 | 7.0000 | 6.8000 | 6.8000 | +9.677% | 6 | 6 | -16.912% |
| 2026-04-06 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 1 | 1 | -8.871% |