IBIT261218C00043000
IBIT Dec 18 2026 43.00 Call
optionOPRA
EODOct 16, 2026
5.00USD-6.890%(-0.37)15Vol10,062OI
IBIT261218C00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.2500 | 5.2500 | 4.8300 | 5.0000 | -6.890% | 15 | 10,052 | 0.000% |
| 2026-10-15 | 5.4000 | 5.4000 | 5.3700 | 5.3700 | +4.678% | 126 | 9,982 | -6.890% |
| 2026-10-14 | 5.4500 | 5.4500 | 5.1300 | 5.1300 | -11.552% | 55 | 9,979 | -2.534% |
| 2026-10-13 | 5.9600 | 5.9600 | 5.7400 | 5.8000 | +3.571% | 39 | 9,977 | -13.793% |
| 2026-10-12 | 5.5100 | 5.7000 | 5.4000 | 5.6000 | -3.282% | 8 | 9,976 | -10.714% |
| 2026-10-09 | 5.6000 | 5.8000 | 5.6000 | 5.7900 | +9.245% | 14 | 9,965 | -13.644% |
| 2026-10-08 | 5.4000 | 5.4000 | 4.9500 | 5.3000 | -11.667% | 2,452 | 10,070 | -5.660% |
| 2026-10-07 | 5.8000 | 6.0500 | 5.8000 | 6.0000 | -14.286% | 18 | 10,064 | -16.667% |
| 2026-10-06 | 7.3200 | 7.5000 | 7.0000 | 7.0000 | -0.850% | 47 | 10,051 | -28.571% |
| 2026-10-05 | 7.2000 | 7.2000 | 6.8000 | 7.0600 | +9.457% | 5 | 10,048 | -29.178% |
| 2026-10-02 | 7.8800 | 7.8800 | 6.4000 | 6.4500 | -3.731% | 66 | 10,060 | -22.481% |
| 2026-10-01 | 6.5000 | 6.7400 | 6.3400 | 6.7000 | +7.200% | 6 | 10,058 | -25.373% |
| 2026-09-30 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +3.306% | 2 | 10,057 | -20.000% |
| 2026-09-29 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -6.923% | 1 | 10,058 | -17.355% |
| 2026-09-28 | 6.2300 | 6.5000 | 6.2300 | 6.5000 | -1.515% | 6 | 10,055 | -23.077% |
| 2026-09-25 | 6.4500 | 6.6000 | 6.4500 | 6.6000 | -3.509% | 3 | 10,136 | -24.242% |
| 2026-09-24 | 6.6000 | 6.9300 | 6.6000 | 6.8400 | +2.857% | 215 | 9,987 | -26.901% |
| 2026-09-23 | 7.0000 | 7.0000 | 6.6000 | 6.6500 | -14.744% | 22 | 9,998 | -24.812% |
| 2026-09-22 | 7.5000 | 7.8500 | 7.4900 | 7.8000 | -1.266% | 26 | 10,002 | -35.897% |
| 2026-09-21 | 7.1000 | 7.9000 | 7.0200 | 7.9000 | +41.831% | 58 | 9,983 | -36.709% |
| 2026-09-18 | 4.3000 | 5.5800 | 4.3000 | 5.5700 | +52.603% | 1,612 | 8,422 | -10.233% |
| 2026-09-17 | 3.6100 | 3.8000 | 3.6100 | 3.6500 | -2.667% | 13 | 8,416 | +36.986% |
| 2026-09-16 | 3.5800 | 3.7700 | 3.4400 | 3.7500 | 0.000% | 117 | 8,392 | +33.333% |
| 2026-09-15 | 4.0500 | 4.2000 | 3.5000 | 3.7500 | -24.242% | 391 | 8,192 | +33.333% |
| 2026-09-14 | 4.5500 | 5.0000 | 4.5500 | 4.9500 | +11.236% | 11 | 8,189 | +1.010% |
| 2026-09-11 | 5.2500 | 5.2500 | 4.4100 | 4.4500 | +3.730% | 156 | 8,374 | +12.360% |
| 2026-09-10 | 4.3000 | 4.3700 | 4.2000 | 4.2900 | -10.625% | 341 | 8,089 | +16.550% |
| 2026-09-09 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | -1.235% | 29 | 8,084 | +4.167% |
| 2026-09-08 | 4.6000 | 5.0000 | 4.6000 | 4.8600 | -9.665% | 274 | 8,182 | +2.881% |
| 2026-09-04 | 5.2700 | 5.4500 | 4.9300 | 5.3800 | -13.226% | 71 | 8,213 | -7.063% |
| 2026-09-03 | 5.9000 | 6.2000 | 5.9000 | 6.2000 | +39.326% | 91 | 8,265 | -19.355% |
| 2026-09-02 | 4.5000 | 4.5000 | 4.3400 | 4.4500 | -1.330% | 25 | 8,262 | +12.360% |
| 2026-09-01 | 4.6100 | 4.9000 | 4.4200 | 4.5100 | -12.257% | 44 | 8,274 | +10.865% |
| 2026-08-31 | 4.7900 | 5.1500 | 4.7900 | 5.1400 | +9.362% | 256 | 8,250 | -2.724% |
| 2026-08-28 | 5.4500 | 5.5000 | 4.5500 | 4.7000 | -18.261% | 2,388 | 8,195 | +6.383% |
| 2026-08-27 | 5.5300 | 6.1400 | 5.5300 | 5.7500 | +8.902% | 4,455 | 4,017 | -13.043% |
| 2026-08-26 | 5.2800 | 5.2800 | 4.9900 | 5.2800 | -7.531% | 26 | 4,014 | -5.303% |
| 2026-08-25 | 5.3500 | 5.8500 | 5.3500 | 5.7100 | +2.147% | 38 | 4,011 | -12.434% |
| 2026-08-24 | 5.6900 | 6.1000 | 5.3000 | 5.5900 | +12.929% | 473 | 4,010 | -10.555% |
| 2026-08-21 | 4.7400 | 5.3000 | 4.7400 | 4.9500 | +41.026% | 2,553 | 4,406 | +1.010% |
| 2026-08-20 | 3.0500 | 3.6000 | 2.9800 | 3.5100 | +58.108% | 388 | 4,828 | +42.450% |
| 2026-08-19 | 1.4400 | 2.5900 | 1.4400 | 2.2200 | +60.870% | 1,462 | 5,044 | +125.225% |
| 2026-08-18 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +0.730% | 2 | 5,042 | +262.319% |
| 2026-08-17 | 1.1600 | 1.3700 | 1.1600 | 1.3700 | +24.545% | 59 | 5,009 | +264.964% |
| 2026-08-14 | 1.0500 | 1.1200 | 1.0300 | 1.1000 | -4.348% | 140 | 5,014 | +354.545% |
| 2026-08-13 | 1.2200 | 1.2700 | 1.1500 | 1.1500 | -3.361% | 647 | 5,136 | +334.783% |
| 2026-08-12 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -5.556% | 1 | 5,296 | +320.168% |
| 2026-08-11 | 1.3800 | 1.3800 | 1.2500 | 1.2600 | -5.970% | 431 | 4,965 | +296.825% |
| 2026-08-10 | 1.4300 | 1.4700 | 1.3200 | 1.3400 | -12.418% | 31 | 4,943 | +273.134% |
| 2026-08-07 | 1.5400 | 1.6000 | 1.4800 | 1.5300 | +4.082% | 2,802 | 4,779 | +226.797% |
| 2026-08-06 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | -2.649% | 6 | 4,778 | +240.136% |
| 2026-08-05 | 1.3800 | 1.5100 | 1.3800 | 1.5100 | +3.425% | 208 | 4,576 | +231.126% |
| 2026-08-04 | 1.3600 | 1.4600 | 1.3600 | 1.4600 | +3.546% | 204 | 4,373 | +242.466% |
| 2026-08-03 | 1.1600 | 1.4100 | 1.1600 | 1.4100 | +11.905% | 91 | 4,386 | +254.610% |
| 2026-07-31 | 1.3500 | 1.3500 | 1.2600 | 1.2600 | -22.222% | 6 | 4,397 | +296.825% |
| 2026-07-30 | 1.6500 | 1.6600 | 1.6200 | 1.6200 | +5.882% | 190 | 4,468 | +208.642% |
| 2026-07-29 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +2.000% | 1 | 4,468 | +226.797% |
| 2026-07-28 | 1.3800 | 1.5000 | 1.3800 | 1.5000 | -12.791% | 13 | 4,464 | +233.333% |
| 2026-07-27 | 1.8200 | 1.8200 | 1.6600 | 1.7200 | +8.176% | 223 | 4,633 | +190.698% |
| 2026-07-24 | 1.6700 | 1.6700 | 1.5900 | 1.5900 | -12.637% | 285 | 4,669 | +214.465% |
| 2026-07-23 | 1.9200 | 1.9200 | 1.8200 | 1.8200 | -14.554% | 6 | 4,670 | +174.725% |
| 2026-07-22 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -5.333% | 1 | 4,690 | +134.742% |
| 2026-07-21 | 2.1700 | 2.3700 | 2.1600 | 2.2500 | +11.940% | 148 | 4,601 | +122.222% |
| 2026-07-20 | 2.0000 | 2.0500 | 1.9600 | 2.0100 | +18.235% | 254 | 4,600 | +148.756% |
| 2026-07-17 | 1.4900 | 1.7000 | 1.4600 | 1.7000 | -5.028% | 7 | 4,601 | +194.118% |
| 2026-07-16 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -10.050% | 1 | 4,600 | +179.330% |
| 2026-07-15 | 1.9200 | 1.9900 | 1.9200 | 1.9900 | +1.015% | 9 | 4,602 | +151.256% |
| 2026-07-14 | 1.7900 | 1.9700 | 1.7800 | 1.9700 | +31.333% | 9 | 4,593 | +153.807% |
| 2026-07-13 | 1.6500 | 1.6500 | 1.5000 | 1.5000 | -22.680% | 4 | 4,591 | +233.333% |
| 2026-07-10 | 2.0600 | 2.0600 | 1.9400 | 1.9400 | +6.011% | 7 | 4,594 | +157.732% |
| 2026-07-09 | 1.8100 | 1.8300 | 1.6900 | 1.8300 | +4.571% | 25 | 4,591 | +173.224% |
| 2026-07-08 | 1.7000 | 1.7500 | 1.6700 | 1.7500 | -11.616% | 27 | 4,593 | +185.714% |
| 2026-07-07 | 1.9000 | 1.9800 | 1.9000 | 1.9800 | -2.941% | 18 | 4,593 | +152.525% |
| 2026-07-06 | 1.6700 | 2.0400 | 1.6700 | 2.0400 | +36.913% | 7 | 4,593 | +145.098% |
| 2026-07-01 | 1.3100 | 1.5000 | 1.3100 | 1.4900 | -0.667% | 6 | 4,592 | +235.570% |
| 2026-06-29 | 1.4000 | 1.5000 | 1.3700 | 1.5000 | -0.662% | 76 | 4,540 | +233.333% |
| 2026-06-26 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | +3.425% | 6 | 4,539 | +231.126% |
| 2026-06-25 | 1.6800 | 1.6800 | 1.4600 | 1.4600 | -4.575% | 11 | 4,541 | +242.466% |
| 2026-06-24 | 1.7100 | 1.7100 | 1.5300 | 1.5300 | -17.297% | 49 | 4,566 | +226.797% |
| 2026-06-23 | 1.9300 | 1.9700 | 1.8400 | 1.8500 | -21.610% | 86 | 4,496 | +170.270% |
| 2026-06-22 | 2.4200 | 2.5300 | 2.3600 | 2.3600 | +14.010% | 10 | 4,495 | +111.864% |
| 2026-06-18 | 2.2400 | 2.2400 | 2.0000 | 2.0700 | -11.915% | 159 | 4,367 | +141.546% |
| 2026-06-17 | 2.5200 | 2.6700 | 2.3500 | 2.3500 | -13.603% | 55 | 4,369 | +112.766% |
| 2026-06-16 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -8.108% | 1 | 4,369 | +83.824% |
| 2026-06-15 | 3.0000 | 3.0000 | 2.8700 | 2.9600 | +22.822% | 1,455 | 4,096 | +68.919% |
| 2026-06-12 | 2.5100 | 2.5100 | 2.4100 | 2.4100 | -4.743% | 10 | 4,092 | +107.469% |
| 2026-06-11 | 2.5000 | 2.5500 | 2.4000 | 2.5300 | +3.265% | 235 | 4,141 | +97.628% |
| 2026-06-10 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +7.930% | 1 | 4,141 | +104.082% |
| 2026-06-09 | 2.4500 | 2.4700 | 2.2700 | 2.2700 | -13.688% | 102 | 4,083 | +120.264% |
| 2026-06-08 | 2.7000 | 2.7400 | 2.6300 | 2.6300 | +16.372% | 15 | 4,081 | +90.114% |
| 2026-06-05 | 2.4700 | 2.4700 | 2.1000 | 2.2600 | -17.818% | 58 | 4,091 | +121.239% |
| 2026-06-04 | 2.7500 | 2.8500 | 2.6200 | 2.7500 | -13.793% | 519 | 3,752 | +81.818% |
| 2026-06-03 | 3.4000 | 3.4000 | 3.1900 | 3.1900 | -4.776% | 1,185 | 2,655 | +56.740% |
| 2026-06-02 | 3.7800 | 3.7800 | 3.3500 | 3.3500 | -25.556% | 31 | 2,641 | +49.254% |
| 2026-06-01 | 4.5300 | 4.5300 | 4.2800 | 4.5000 | -14.286% | 2,409 | 234 | +11.111% |
| 2026-05-29 | 5.1400 | 5.2500 | 5.1400 | 5.2500 | +2.941% | 6 | 228 | -4.762% |
| 2026-05-28 | 5.1000 | 5.1000 | 5.0000 | 5.1000 | -10.683% | 13 | 218 | -1.961% |
| 2026-05-27 | 5.8200 | 5.9000 | 5.7100 | 5.7100 | -10.781% | 13 | 212 | -12.434% |
| 2026-05-26 | 6.6000 | 6.6000 | 6.2500 | 6.4000 | -1.538% | 45 | 177 | -21.875% |
| 2026-05-22 | 6.6900 | 6.6900 | 6.5000 | 6.5000 | -4.832% | 3 | 175 | -23.077% |
| 2026-05-20 | 6.8800 | 6.8900 | 6.8300 | 6.8300 | +1.940% | 15 | 167 | -26.794% |
| 2026-05-19 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +0.752% | 2 | 167 | -25.373% |
| 2026-05-18 | 6.9600 | 6.9600 | 6.6400 | 6.6500 | -24.859% | 4 | 168 | -24.812% |
| 2026-05-14 | 8.5500 | 8.8500 | 8.5500 | 8.8500 | +7.927% | 21 | 187 | -43.503% |
| 2026-05-12 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.244% | 1 | 193 | -39.024% |
| 2026-05-08 | 8.1300 | 8.1800 | 8.1300 | 8.1800 | +0.368% | 23 | 202 | -38.875% |
| 2026-05-07 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -8.427% | 1 | 204 | -38.650% |
| 2026-05-06 | 8.8500 | 8.9000 | 8.8500 | 8.9000 | +1.136% | 4 | 205 | -43.820% |
| 2026-05-05 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +4.637% | 1 | 206 | -43.182% |
| 2026-05-04 | 7.8700 | 8.4100 | 7.8000 | 8.4100 | +7.821% | 12 | 207 | -40.547% |
| 2026-05-01 | 7.7400 | 7.8000 | 7.6000 | 7.8000 | +12.554% | 4 | 207 | -35.897% |
| 2026-04-30 | 7.0700 | 7.0700 | 6.9300 | 6.9300 | +4.211% | 2 | 206 | -27.850% |
| 2026-04-29 | 7.0200 | 7.0200 | 6.6500 | 6.6500 | -4.864% | 23 | 229 | -24.812% |
| 2026-04-28 | 7.1100 | 7.1100 | 6.9700 | 6.9900 | -4.898% | 31 | 207 | -28.469% |
| 2026-04-27 | 7.6200 | 7.6200 | 7.3500 | 7.3500 | -4.545% | 21 | 186 | -31.973% |
| 2026-04-23 | 7.9300 | 8.0500 | 7.7000 | 7.7000 | -6.440% | 3 | 184 | -35.065% |
| 2026-04-22 | 8.1400 | 8.3000 | 8.1400 | 8.2300 | +21.746% | 45 | 184 | -39.247% |
| 2026-04-21 | 7.1200 | 7.3000 | 6.7600 | 6.7600 | -7.397% | 18 | 182 | -26.036% |
| 2026-04-20 | 7.0000 | 7.3500 | 7.0000 | 7.3000 | -8.176% | 20 | 182 | -31.507% |
| 2026-04-17 | 7.5500 | 7.9500 | 7.5400 | 7.9500 | +11.972% | 13 | 164 | -37.107% |
| 2026-04-16 | 7.0000 | 7.1000 | 6.6500 | 7.1000 | +1.429% | 49 | 161 | -29.577% |
| 2026-04-15 | 6.7000 | 7.1000 | 6.6000 | 7.0000 | -0.568% | 83 | 114 | -28.571% |
| 2026-04-14 | 7.5200 | 7.5200 | 7.0400 | 7.0400 | +8.810% | 106 | 59 | -28.977% |
| 2026-04-10 | 6.5900 | 6.5900 | 6.4600 | 6.4700 | +16.577% | 4 | 4 | -22.720% |
| 2026-03-31 | 5.3500 | 5.5500 | 5.3500 | 5.5500 | 0.000% | 2 | 2 | -9.910% |