IBIT261218C00044000
IBIT Dec 18 2026 44.00 Call
optionOPRA
EODOct 16, 2026
4.30USD-6.725%(-0.31)116Vol8,460OI
IBIT261218C00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.5000 | 4.5000 | 4.0500 | 4.3000 | -6.725% | 116 | 8,466 | 0.000% |
| 2026-10-15 | 4.2900 | 4.7100 | 4.2900 | 4.6100 | +3.132% | 178 | 8,371 | -6.725% |
| 2026-10-14 | 4.8500 | 4.8500 | 4.3000 | 4.4700 | -12.353% | 171 | 8,361 | -3.803% |
| 2026-10-13 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +8.280% | 1 | 8,362 | -15.686% |
| 2026-10-12 | 4.8200 | 4.9100 | 4.7100 | 4.7100 | -1.050% | 19 | 8,365 | -8.705% |
| 2026-10-09 | 5.1000 | 5.1500 | 4.7600 | 4.7600 | +2.366% | 67 | 8,396 | -9.664% |
| 2026-10-08 | 4.7500 | 4.9500 | 4.1500 | 4.6500 | -11.765% | 82 | 8,393 | -7.527% |
| 2026-10-07 | 5.2600 | 5.3500 | 5.0800 | 5.2700 | -19.787% | 30 | 8,374 | -18.406% |
| 2026-10-06 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +3.302% | 2 | 8,372 | -34.551% |
| 2026-10-05 | 6.7800 | 6.7800 | 6.1500 | 6.3600 | +10.995% | 20 | 8,359 | -32.390% |
| 2026-10-02 | 7.0300 | 7.0300 | 5.7300 | 5.7300 | -4.020% | 23 | 8,362 | -24.956% |
| 2026-10-01 | 5.6000 | 6.0800 | 5.5500 | 5.9700 | +6.798% | 40 | 8,368 | -27.973% |
| 2026-09-30 | 5.9500 | 5.9500 | 5.4700 | 5.5900 | +1.636% | 7 | 8,428 | -23.077% |
| 2026-09-29 | 5.9000 | 5.9000 | 5.3600 | 5.5000 | -0.901% | 3,252 | 5,219 | -21.818% |
| 2026-09-28 | 5.6000 | 5.7000 | 5.3900 | 5.5500 | -5.128% | 10 | 5,221 | -22.523% |
| 2026-09-25 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | -4.878% | 60 | 5,264 | -26.496% |
| 2026-09-24 | 5.9100 | 6.2300 | 5.8000 | 6.1500 | -1.600% | 311 | 5,072 | -30.081% |
| 2026-09-23 | 6.3000 | 6.3400 | 6.0000 | 6.2500 | -12.219% | 72 | 5,270 | -31.200% |
| 2026-09-22 | 6.8500 | 7.1500 | 6.7000 | 7.1200 | -1.111% | 76 | 5,304 | -39.607% |
| 2026-09-21 | 6.4000 | 7.2000 | 6.4000 | 7.2000 | +46.939% | 504 | 5,345 | -40.278% |
| 2026-09-18 | 3.6500 | 4.9000 | 3.6500 | 4.9000 | +55.063% | 1,536 | 6,113 | -12.245% |
| 2026-09-17 | 3.1000 | 3.4000 | 3.1000 | 3.1600 | -4.242% | 1,077 | 6,561 | +36.076% |
| 2026-09-16 | 3.0900 | 3.3000 | 3.0000 | 3.3000 | -0.302% | 348 | 6,282 | +30.303% |
| 2026-09-15 | 3.6500 | 3.6500 | 3.2000 | 3.3100 | -24.773% | 1,136 | 5,559 | +29.909% |
| 2026-09-14 | 4.0500 | 4.4000 | 4.0500 | 4.4000 | +19.565% | 36 | 5,560 | -2.273% |
| 2026-09-11 | 3.8400 | 4.5500 | 3.6500 | 3.6800 | -4.416% | 35 | 5,571 | +16.848% |
| 2026-09-10 | 3.8000 | 3.9000 | 3.7000 | 3.8500 | -9.412% | 60 | 6,059 | +11.688% |
| 2026-09-09 | 4.7500 | 4.7800 | 4.2000 | 4.2500 | -2.299% | 1,351 | 6,603 | +1.176% |
| 2026-09-08 | 4.4500 | 4.5500 | 4.1000 | 4.3500 | -10.494% | 548 | 6,909 | -1.149% |
| 2026-09-04 | 4.7400 | 4.9000 | 4.4500 | 4.8600 | -10.000% | 391 | 6,858 | -11.523% |
| 2026-09-03 | 4.3500 | 5.4200 | 4.3500 | 5.4000 | +40.260% | 292 | 6,780 | -20.370% |
| 2026-09-02 | 3.7800 | 3.9500 | 3.7200 | 3.8500 | -3.509% | 225 | 6,949 | +11.688% |
| 2026-09-01 | 4.2300 | 4.3300 | 3.7500 | 3.9900 | -13.449% | 149 | 6,985 | +7.769% |
| 2026-08-31 | 4.2500 | 4.7000 | 4.2300 | 4.6100 | +10.024% | 1,271 | 5,813 | -6.725% |
| 2026-08-28 | 4.9000 | 5.0000 | 4.0100 | 4.1900 | -19.732% | 1,640 | 5,863 | +2.625% |
| 2026-08-27 | 4.9900 | 5.4500 | 4.9900 | 5.2200 | +10.359% | 39 | 5,844 | -17.625% |
| 2026-08-26 | 4.8000 | 4.8000 | 4.5400 | 4.7300 | -6.522% | 102 | 5,787 | -9.091% |
| 2026-08-25 | 5.0000 | 5.2500 | 4.9000 | 5.0600 | -0.784% | 152 | 5,739 | -15.020% |
| 2026-08-24 | 5.0000 | 5.5700 | 4.7900 | 5.1000 | +12.088% | 498 | 5,522 | -15.686% |
| 2026-08-21 | 4.3500 | 4.8500 | 4.2000 | 4.5500 | +46.302% | 2,925 | 3,604 | -5.495% |
| 2026-08-20 | 2.6800 | 3.1500 | 2.6000 | 3.1100 | +57.071% | 585 | 3,514 | +38.264% |
| 2026-08-19 | 1.2400 | 2.1800 | 1.2000 | 1.9800 | +63.636% | 513 | 3,679 | +117.172% |
| 2026-08-18 | 1.1300 | 1.2100 | 1.1300 | 1.2100 | +9.009% | 25 | 3,666 | +255.372% |
| 2026-08-17 | 0.9600 | 1.1300 | 0.9600 | 1.1100 | +20.652% | 199 | 3,617 | +287.387% |
| 2026-08-14 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -4.167% | 10 | 3,617 | +367.391% |
| 2026-08-13 | 1.0700 | 1.0800 | 0.9600 | 0.9600 | -6.796% | 7 | 3,616 | +347.917% |
| 2026-08-12 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | +0.980% | 1,267 | 2,351 | +317.476% |
| 2026-08-11 | 1.1700 | 1.1700 | 1.0200 | 1.0200 | -10.526% | 14 | 2,347 | +321.569% |
| 2026-08-10 | 1.2500 | 1.2800 | 1.1400 | 1.1400 | -12.977% | 1,370 | 1,160 | +277.193% |
| 2026-08-07 | 1.3500 | 1.3500 | 1.2700 | 1.3100 | +5.645% | 108 | 1,110 | +228.244% |
| 2026-08-06 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | -6.061% | 21 | 1,120 | +246.774% |
| 2026-08-05 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | +5.600% | 22 | 1,110 | +225.758% |
| 2026-08-04 | 1.1400 | 1.2500 | 1.1400 | 1.2500 | +4.167% | 47 | 1,100 | +244.000% |
| 2026-08-03 | 0.9900 | 1.2100 | 0.9900 | 1.2000 | +13.208% | 26 | 1,089 | +258.333% |
| 2026-07-31 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | -25.874% | 9 | 1,088 | +305.660% |
| 2026-07-30 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | +5.926% | 2 | 1,087 | +200.699% |
| 2026-07-29 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | +9.756% | 7 | 1,089 | +218.519% |
| 2026-07-28 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -18.543% | 9 | 1,080 | +249.593% |
| 2026-07-27 | 1.5500 | 1.5500 | 1.4500 | 1.5100 | +4.138% | 88 | 1,078 | +184.768% |
| 2026-07-24 | 1.4300 | 1.4500 | 1.3400 | 1.4500 | -9.375% | 205 | 877 | +196.552% |
| 2026-07-23 | 1.7200 | 1.7200 | 1.5400 | 1.6000 | -13.514% | 94 | 848 | +168.750% |
| 2026-07-22 | 1.8600 | 1.8700 | 1.8100 | 1.8500 | -6.566% | 29 | 845 | +132.432% |
| 2026-07-21 | 1.8800 | 2.0700 | 1.8800 | 1.9800 | +19.277% | 134 | 889 | +117.172% |
| 2026-07-20 | 1.5000 | 1.7600 | 1.5000 | 1.6600 | +12.162% | 31 | 879 | +159.036% |
| 2026-07-17 | 1.2600 | 1.4800 | 1.2600 | 1.4800 | -2.632% | 61 | 903 | +190.541% |
| 2026-07-16 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -16.484% | 1 | 902 | +182.895% |
| 2026-07-15 | 1.7500 | 1.8200 | 1.7500 | 1.8200 | +5.202% | 18 | 904 | +136.264% |
| 2026-07-14 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | +27.206% | 121 | 843 | +148.555% |
| 2026-07-13 | 1.4700 | 1.4700 | 1.3600 | 1.3600 | -21.387% | 2 | 842 | +216.176% |
| 2026-07-10 | 1.7900 | 1.8500 | 1.7300 | 1.7300 | +15.333% | 4 | 841 | +148.555% |
| 2026-07-09 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | +0.671% | 2 | 841 | +186.667% |
| 2026-07-08 | 1.5000 | 1.5400 | 1.4700 | 1.4900 | -14.368% | 9 | 833 | +188.591% |
| 2026-07-07 | 1.6700 | 1.8400 | 1.6700 | 1.7400 | -3.867% | 220 | 715 | +147.126% |
| 2026-07-06 | 1.4500 | 1.8100 | 1.4500 | 1.8100 | +19.868% | 89 | 714 | +137.569% |
| 2026-07-02 | 1.5300 | 1.5400 | 1.5000 | 1.5100 | +19.841% | 8 | 715 | +184.768% |
| 2026-07-01 | 1.1200 | 1.2600 | 1.1200 | 1.2600 | +14.545% | 2 | 745 | +241.270% |
| 2026-06-30 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | -8.333% | 6 | 740 | +290.909% |
| 2026-06-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -5.512% | 2 | 740 | +258.333% |
| 2026-06-26 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -6.618% | 30 | 740 | +238.583% |
| 2026-06-25 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | -0.730% | 231 | 510 | +216.176% |
| 2026-06-24 | 1.5200 | 1.5200 | 1.3000 | 1.3700 | -20.349% | 17 | 509 | +213.869% |
| 2026-06-23 | 1.6100 | 1.7200 | 1.6100 | 1.7200 | -17.308% | 51 | 466 | +150.000% |
| 2026-06-22 | 2.2500 | 2.2500 | 2.0800 | 2.0800 | +14.286% | 6 | 461 | +106.731% |
| 2026-06-18 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | -24.167% | 153 | 545 | +136.264% |
| 2026-06-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -13.043% | 4 | 545 | +79.167% |
| 2026-06-15 | 2.6900 | 2.7600 | 2.6300 | 2.7600 | +30.806% | 10 | 549 | +55.797% |
| 2026-06-12 | 2.1900 | 2.2700 | 2.1100 | 2.1100 | -3.653% | 203 | 425 | +103.791% |
| 2026-06-11 | 2.2700 | 2.2700 | 2.1900 | 2.1900 | -2.667% | 15 | 425 | +96.347% |
| 2026-06-10 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | +4.651% | 9 | 431 | +91.111% |
| 2026-06-09 | 2.0900 | 2.1500 | 2.0000 | 2.1500 | -11.885% | 8 | 428 | +100.000% |
| 2026-06-08 | 2.5900 | 2.5900 | 2.4400 | 2.4400 | +23.858% | 9 | 428 | +76.230% |
| 2026-06-05 | 2.1100 | 2.1800 | 1.9600 | 1.9700 | -22.745% | 44 | 400 | +118.274% |
| 2026-06-04 | 2.4100 | 2.6200 | 2.4000 | 2.5500 | -11.765% | 60 | 385 | +68.627% |
| 2026-06-03 | 2.9200 | 3.0500 | 2.8900 | 2.8900 | -12.424% | 405 | 392 | +48.789% |
| 2026-06-02 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -18.519% | 58 | 337 | +30.303% |
| 2026-06-01 | 4.1800 | 4.1800 | 4.0400 | 4.0500 | -12.903% | 9 | 342 | +6.173% |
| 2026-05-29 | 4.6500 | 4.6500 | 4.6200 | 4.6500 | +3.104% | 3 | 342 | -7.527% |
| 2026-05-28 | 4.7000 | 4.7000 | 4.5000 | 4.5100 | -13.602% | 13 | 349 | -4.656% |
| 2026-05-27 | 5.3000 | 5.3400 | 5.2200 | 5.2200 | -8.901% | 12 | 350 | -17.625% |
| 2026-05-26 | 6.0400 | 6.0400 | 5.7300 | 5.7300 | +2.321% | 5 | 349 | -24.956% |
| 2026-05-22 | 6.2500 | 6.2500 | 5.5500 | 5.6000 | -8.943% | 70 | 302 | -23.214% |
| 2026-05-21 | 6.1400 | 6.1500 | 6.1400 | 6.1500 | -1.914% | 170 | 147 | -30.081% |
| 2026-05-19 | 6.2300 | 6.2700 | 6.2300 | 6.2700 | +0.642% | 3 | 149 | -31.419% |
| 2026-05-18 | 6.2500 | 6.2500 | 6.2300 | 6.2300 | -13.472% | 3 | 148 | -30.979% |
| 2026-05-15 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -7.692% | 2 | 148 | -40.278% |
| 2026-05-14 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +5.978% | 1 | 152 | -44.872% |
| 2026-05-13 | 7.4000 | 7.4100 | 7.3600 | 7.3600 | -5.641% | 7 | 152 | -41.576% |
| 2026-05-12 | 7.7700 | 7.8000 | 7.7700 | 7.8000 | +1.961% | 6 | 157 | -44.872% |
| 2026-05-08 | 7.6500 | 7.6500 | 7.5500 | 7.6500 | -0.649% | 4 | 158 | -43.791% |
| 2026-05-07 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -9.091% | 1 | 157 | -44.156% |
| 2026-05-06 | 8.4400 | 8.4700 | 8.4400 | 8.4700 | +0.237% | 6 | 159 | -49.233% |
| 2026-05-05 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +8.056% | 2 | 159 | -49.112% |
| 2026-05-04 | 7.5000 | 7.8800 | 7.5000 | 7.8200 | +9.371% | 18 | 160 | -45.013% |
| 2026-05-01 | 7.2900 | 7.3500 | 7.1500 | 7.1500 | +9.160% | 6 | 155 | -39.860% |
| 2026-04-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.769% | 1 | 154 | -34.351% |
| 2026-04-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.459% | 1 | 154 | -33.846% |
| 2026-04-28 | 6.5500 | 6.5500 | 6.5300 | 6.5300 | -3.259% | 11 | 144 | -34.150% |
| 2026-04-27 | 7.1000 | 7.1500 | 6.7500 | 6.7500 | -5.462% | 5 | 142 | -36.296% |
| 2026-04-24 | 7.1000 | 7.1400 | 7.1000 | 7.1400 | -2.459% | 6 | 137 | -39.776% |
| 2026-04-23 | 7.3000 | 7.5500 | 7.2500 | 7.3200 | -4.935% | 97 | 157 | -41.257% |
| 2026-04-22 | 7.4800 | 7.9300 | 7.4600 | 7.7000 | +21.643% | 133 | 157 | -44.156% |
| 2026-04-21 | 6.6200 | 6.6200 | 6.3300 | 6.3300 | -6.912% | 41 | 133 | -32.070% |
| 2026-04-20 | 6.5000 | 6.9000 | 6.4500 | 6.8000 | -5.817% | 292 | 133 | -36.765% |
| 2026-04-17 | 7.1000 | 7.6600 | 7.1000 | 7.2200 | +12.989% | 66 | 61 | -40.443% |
| 2026-04-15 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -4.627% | 4 | 10 | -32.707% |
| 2026-04-14 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +13.559% | 1 | 7 | -35.821% |
| 2026-04-09 | 5.5000 | 5.9000 | 5.5000 | 5.9000 | +7.861% | 6 | 7 | -27.119% |
| 2026-04-06 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 0.000% | 1 | 1 | -21.389% |