IBIT261218C00045000
IBIT Dec 18 2026 45.00 Call
optionOPRA
EODOct 16, 2026
3.75USD-7.178%(-0.29)311Vol16,991OI
IBIT261218C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.8000 | 3.9500 | 3.5400 | 3.7500 | -7.178% | 311 | 16,941 | 0.000% |
| 2026-10-15 | 3.4000 | 4.1500 | 3.0000 | 4.0400 | +4.935% | 270 | 16,975 | -7.178% |
| 2026-10-14 | 4.2600 | 4.3400 | 3.7500 | 3.8500 | -12.500% | 289 | 16,942 | -2.597% |
| 2026-10-13 | 4.4700 | 4.5700 | 4.3500 | 4.4000 | +7.579% | 67 | 16,960 | -14.773% |
| 2026-10-12 | 4.2500 | 4.4000 | 4.0900 | 4.0900 | -1.446% | 90 | 16,961 | -8.313% |
| 2026-10-09 | 4.4600 | 4.5000 | 4.1500 | 4.1500 | +2.978% | 1,039 | 17,044 | -9.639% |
| 2026-10-08 | 4.0500 | 4.4000 | 3.6000 | 4.0300 | -12.391% | 614 | 17,239 | -6.948% |
| 2026-10-07 | 4.6000 | 4.7100 | 4.4500 | 4.6000 | -17.857% | 179 | 17,288 | -18.478% |
| 2026-10-06 | 5.8500 | 6.0000 | 5.5000 | 5.6000 | -1.754% | 61 | 17,286 | -33.036% |
| 2026-10-05 | 5.9500 | 6.0700 | 5.4200 | 5.7000 | +12.871% | 224 | 17,249 | -34.211% |
| 2026-10-02 | 6.2000 | 6.3500 | 4.9500 | 5.0500 | -7.339% | 219 | 17,258 | -25.743% |
| 2026-10-01 | 5.0000 | 5.4500 | 4.9800 | 5.4500 | +11.224% | 209 | 17,396 | -31.193% |
| 2026-09-30 | 5.5000 | 5.7000 | 4.8500 | 4.9000 | -0.609% | 133 | 17,440 | -23.469% |
| 2026-09-29 | 5.2000 | 5.2000 | 4.7500 | 4.9300 | +0.818% | 147 | 17,404 | -23.935% |
| 2026-09-28 | 5.0500 | 5.2600 | 4.7000 | 4.8900 | -7.211% | 104 | 17,429 | -23.313% |
| 2026-09-25 | 5.3000 | 5.3400 | 5.0000 | 5.2700 | -4.702% | 133 | 17,461 | -28.843% |
| 2026-09-24 | 5.4300 | 5.6500 | 5.2000 | 5.5300 | -1.073% | 243 | 17,472 | -32.188% |
| 2026-09-23 | 6.0300 | 6.1200 | 5.3000 | 5.5900 | -11.270% | 280 | 17,702 | -32.916% |
| 2026-09-22 | 6.1300 | 6.5200 | 6.0000 | 6.3000 | -3.077% | 358 | 17,735 | -40.476% |
| 2026-09-21 | 5.7500 | 6.6000 | 5.7000 | 6.5000 | +47.727% | 1,206 | 17,933 | -42.308% |
| 2026-09-18 | 3.1500 | 4.4100 | 3.1500 | 4.4000 | +59.420% | 1,591 | 17,818 | -14.773% |
| 2026-09-17 | 2.8000 | 2.9600 | 2.7500 | 2.7600 | -3.158% | 2,632 | 17,094 | +35.870% |
| 2026-09-16 | 2.7400 | 2.8500 | 2.6200 | 2.8500 | -3.061% | 4,013 | 15,572 | +31.579% |
| 2026-09-15 | 3.2500 | 3.2500 | 2.6700 | 2.9400 | -23.636% | 2,836 | 15,493 | +27.551% |
| 2026-09-14 | 3.4600 | 3.9100 | 3.4600 | 3.8500 | +18.462% | 205 | 15,485 | -2.597% |
| 2026-09-11 | 3.4000 | 4.1000 | 3.1900 | 3.2500 | -1.515% | 7,360 | 14,483 | +15.385% |
| 2026-09-10 | 3.3300 | 3.4500 | 3.2500 | 3.3000 | -12.467% | 1,936 | 14,545 | +13.636% |
| 2026-09-09 | 4.2800 | 4.2800 | 3.7300 | 3.7700 | -3.085% | 4,102 | 16,683 | -0.531% |
| 2026-09-08 | 3.8500 | 4.0000 | 3.6500 | 3.8900 | -12.584% | 1,174 | 16,649 | -3.599% |
| 2026-09-04 | 4.2500 | 4.4500 | 4.0000 | 4.4500 | -14.258% | 156 | 16,622 | -15.730% |
| 2026-09-03 | 3.9000 | 5.2200 | 3.8900 | 5.1900 | +48.286% | 2,236 | 15,542 | -27.746% |
| 2026-09-02 | 3.2800 | 3.5300 | 3.2700 | 3.5000 | +1.449% | 714 | 15,450 | +7.143% |
| 2026-09-01 | 3.9500 | 3.9500 | 3.3000 | 3.4500 | -16.667% | 265 | 15,435 | +8.696% |
| 2026-08-31 | 3.8200 | 4.2000 | 3.7500 | 4.1400 | +11.892% | 4,237 | 14,139 | -9.420% |
| 2026-08-28 | 4.4500 | 4.5000 | 3.5500 | 3.7000 | -21.776% | 8,566 | 14,761 | +1.351% |
| 2026-08-27 | 4.4900 | 5.0500 | 4.3800 | 4.7300 | +10.773% | 912 | 14,605 | -20.719% |
| 2026-08-26 | 4.3200 | 4.4000 | 4.0500 | 4.2700 | -7.174% | 3,845 | 17,189 | -12.178% |
| 2026-08-25 | 4.6000 | 4.8300 | 4.4300 | 4.6000 | 0.000% | 351 | 21,570 | -18.478% |
| 2026-08-24 | 4.6500 | 5.0700 | 4.2500 | 4.6000 | +15.000% | 6,349 | 17,612 | -18.478% |
| 2026-08-21 | 4.0000 | 4.4000 | 3.7500 | 4.0000 | +42.349% | 3,072 | 16,627 | -6.250% |
| 2026-08-20 | 2.4700 | 2.8300 | 2.2300 | 2.8100 | +63.372% | 1,324 | 16,465 | +33.452% |
| 2026-08-19 | 1.0100 | 1.9000 | 1.0100 | 1.7200 | +75.510% | 1,799 | 15,769 | +118.023% |
| 2026-08-18 | 0.9400 | 1.0500 | 0.9400 | 0.9800 | -2.970% | 484 | 15,487 | +282.653% |
| 2026-08-17 | 0.8000 | 1.0100 | 0.7900 | 1.0100 | +31.169% | 111 | 15,407 | +271.287% |
| 2026-08-14 | 0.8100 | 0.8100 | 0.7500 | 0.7700 | -10.465% | 207 | 15,453 | +387.013% |
| 2026-08-13 | 0.9000 | 0.9200 | 0.8000 | 0.8600 | 0.000% | 760 | 14,876 | +336.047% |
| 2026-08-12 | 0.9800 | 0.9900 | 0.8600 | 0.8600 | -6.522% | 442 | 14,505 | +336.047% |
| 2026-08-11 | 1.0200 | 1.0300 | 0.9000 | 0.9200 | -8.911% | 541 | 14,084 | +307.609% |
| 2026-08-10 | 1.1000 | 1.1000 | 0.9600 | 1.0100 | -10.619% | 274 | 14,000 | +271.287% |
| 2026-08-07 | 1.1800 | 1.1800 | 1.0800 | 1.1300 | +0.893% | 4,537 | 9,783 | +231.858% |
| 2026-08-06 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | -2.609% | 47 | 9,739 | +234.821% |
| 2026-08-05 | 1.0700 | 1.1500 | 1.0500 | 1.1500 | +6.481% | 85 | 9,723 | +226.087% |
| 2026-08-04 | 0.9900 | 1.0800 | 0.9900 | 1.0800 | +3.846% | 76 | 9,734 | +247.222% |
| 2026-08-03 | 0.8900 | 1.0600 | 0.8900 | 1.0400 | +14.286% | 1,061 | 10,630 | +260.577% |
| 2026-07-31 | 1.0100 | 1.0100 | 0.8900 | 0.9100 | -23.529% | 82 | 10,602 | +312.088% |
| 2026-07-30 | 1.2600 | 1.2600 | 1.1800 | 1.1900 | +3.478% | 34 | 10,608 | +215.126% |
| 2026-07-29 | 1.1500 | 1.2300 | 1.1300 | 1.1500 | +1.770% | 54 | 10,635 | +226.087% |
| 2026-07-28 | 1.0700 | 1.1300 | 1.0100 | 1.1300 | -13.077% | 91 | 10,652 | +231.858% |
| 2026-07-27 | 1.4000 | 1.4200 | 1.2300 | 1.3000 | +5.691% | 737 | 9,978 | +188.462% |
| 2026-07-24 | 1.3000 | 1.3000 | 1.1700 | 1.2300 | -8.209% | 1,386 | 9,535 | +204.878% |
| 2026-07-23 | 1.4900 | 1.4900 | 1.3300 | 1.3400 | -15.723% | 104 | 9,494 | +179.851% |
| 2026-07-22 | 1.5800 | 1.6700 | 1.5600 | 1.5900 | -6.471% | 25 | 9,500 | +135.849% |
| 2026-07-21 | 1.6400 | 1.7700 | 1.6400 | 1.7000 | +17.241% | 469 | 9,800 | +120.588% |
| 2026-07-20 | 1.3300 | 1.5300 | 1.3300 | 1.4500 | +10.687% | 402 | 9,452 | +158.621% |
| 2026-07-17 | 1.2100 | 1.3300 | 1.0800 | 1.3100 | -0.758% | 2,092 | 8,579 | +186.260% |
| 2026-07-16 | 1.3600 | 1.4200 | 1.3000 | 1.3200 | -9.589% | 845 | 8,331 | +184.091% |
| 2026-07-15 | 1.5700 | 1.6000 | 1.4300 | 1.4600 | -2.013% | 3,756 | 5,022 | +156.849% |
| 2026-07-14 | 1.4100 | 1.5600 | 1.3600 | 1.4900 | +25.210% | 49 | 4,977 | +151.678% |
| 2026-07-13 | 1.2900 | 1.2900 | 1.1500 | 1.1900 | -20.134% | 70 | 4,971 | +215.126% |
| 2026-07-10 | 1.5900 | 1.5900 | 1.4400 | 1.4900 | +4.196% | 777 | 5,276 | +151.678% |
| 2026-07-09 | 1.4400 | 1.4400 | 1.3200 | 1.4300 | +2.143% | 43 | 5,273 | +162.238% |
| 2026-07-08 | 1.3600 | 1.4000 | 1.3000 | 1.4000 | -14.110% | 107 | 5,597 | +167.857% |
| 2026-07-07 | 1.4700 | 1.6700 | 1.4700 | 1.6300 | +3.822% | 295 | 5,432 | +130.061% |
| 2026-07-06 | 1.2900 | 1.6200 | 1.2900 | 1.5700 | +17.164% | 1,011 | 5,795 | +138.854% |
| 2026-07-02 | 1.3000 | 1.4000 | 1.3000 | 1.3400 | +16.522% | 478 | 5,599 | +179.851% |
| 2026-07-01 | 1.0300 | 1.1800 | 1.0200 | 1.1500 | +25.000% | 79 | 5,716 | +226.087% |
| 2026-06-30 | 0.9200 | 1.0000 | 0.9000 | 0.9200 | -17.857% | 65 | 5,703 | +307.609% |
| 2026-06-29 | 1.1100 | 1.1800 | 1.0300 | 1.1200 | -4.274% | 89 | 5,661 | +234.821% |
| 2026-06-26 | 1.1200 | 1.2400 | 1.1200 | 1.1700 | +3.540% | 360 | 5,514 | +220.513% |
| 2026-06-25 | 1.1700 | 1.2800 | 1.0800 | 1.1300 | -13.077% | 1,195 | 4,392 | +231.858% |
| 2026-06-24 | 1.3400 | 1.3600 | 1.1700 | 1.3000 | -8.451% | 124 | 4,407 | +188.462% |
| 2026-06-23 | 1.4200 | 1.5100 | 1.3900 | 1.4200 | -18.857% | 174 | 4,417 | +164.085% |
| 2026-06-22 | 1.9900 | 2.0200 | 1.7500 | 1.7500 | +8.696% | 33 | 4,412 | +114.286% |
| 2026-06-18 | 1.8400 | 1.8400 | 1.5700 | 1.6100 | -13.904% | 316 | 4,356 | +132.919% |
| 2026-06-17 | 2.0100 | 2.1300 | 1.8400 | 1.8700 | -10.096% | 107 | 4,336 | +100.535% |
| 2026-06-16 | 2.2100 | 2.2100 | 2.0600 | 2.0800 | -11.864% | 55 | 4,350 | +80.288% |
| 2026-06-15 | 2.2600 | 2.5100 | 2.2600 | 2.3600 | +20.408% | 817 | 3,898 | +58.898% |
| 2026-06-12 | 1.9200 | 2.1000 | 1.9200 | 1.9600 | -4.854% | 271 | 3,644 | +91.327% |
| 2026-06-11 | 2.0300 | 2.0900 | 1.9000 | 2.0600 | +7.853% | 353 | 3,396 | +82.039% |
| 2026-06-10 | 1.9100 | 2.0300 | 1.8700 | 1.9100 | +0.526% | 31 | 3,375 | +96.335% |
| 2026-06-09 | 1.9700 | 2.0100 | 1.8500 | 1.9000 | -12.037% | 48 | 3,336 | +97.368% |
| 2026-06-08 | 2.2700 | 2.3500 | 2.1600 | 2.1600 | +18.033% | 222 | 3,389 | +73.611% |
| 2026-06-05 | 2.0500 | 2.0900 | 1.7100 | 1.8300 | -23.109% | 395 | 3,143 | +104.918% |
| 2026-06-04 | 2.3800 | 2.4100 | 2.0900 | 2.3800 | -8.462% | 1,179 | 2,432 | +57.563% |
| 2026-06-03 | 2.7600 | 2.7600 | 2.6000 | 2.6000 | -8.127% | 188 | 2,391 | +44.231% |
| 2026-06-02 | 3.1500 | 3.1600 | 2.8300 | 2.8300 | -24.934% | 255 | 2,529 | +32.509% |
| 2026-06-01 | 3.8500 | 3.8500 | 3.5800 | 3.7700 | -15.090% | 201 | 2,547 | -0.531% |
| 2026-05-29 | 4.2500 | 4.4400 | 4.1000 | 4.4400 | +3.256% | 53 | 2,504 | -15.541% |
| 2026-05-28 | 4.2500 | 4.4200 | 4.1500 | 4.3000 | -10.230% | 85 | 2,474 | -12.791% |
| 2026-05-27 | 4.8800 | 4.9000 | 4.7000 | 4.7900 | -5.523% | 42 | 2,476 | -21.712% |
| 2026-05-26 | 5.5600 | 5.8000 | 5.0700 | 5.0700 | -2.500% | 1,740 | 813 | -26.036% |
| 2026-05-22 | 5.7500 | 5.7500 | 5.2000 | 5.2000 | -9.250% | 46 | 772 | -27.885% |
| 2026-05-21 | 5.7200 | 5.7400 | 5.6400 | 5.7300 | -3.697% | 15 | 770 | -34.555% |
| 2026-05-20 | 5.7800 | 5.9500 | 5.7700 | 5.9500 | +4.386% | 9 | 761 | -36.975% |
| 2026-05-19 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.893% | 10 | 771 | -34.211% |
| 2026-05-18 | 6.0000 | 6.0000 | 5.5700 | 5.8100 | -12.632% | 75 | 757 | -35.456% |
| 2026-05-15 | 6.7000 | 6.8000 | 6.6000 | 6.6500 | -13.072% | 60 | 697 | -43.609% |
| 2026-05-14 | 7.0000 | 7.6500 | 7.0000 | 7.6500 | +10.072% | 11 | 686 | -50.980% |
| 2026-05-13 | 6.9500 | 6.9500 | 6.6400 | 6.9500 | -0.714% | 59 | 652 | -46.043% |
| 2026-05-12 | 7.3500 | 7.3500 | 7.0000 | 7.0000 | -9.677% | 8 | 651 | -46.429% |
| 2026-05-11 | 7.4500 | 7.8000 | 7.3000 | 7.7500 | +9.001% | 53 | 670 | -51.613% |
| 2026-05-08 | 7.0200 | 7.1500 | 7.0200 | 7.1100 | -1.250% | 8 | 667 | -47.257% |
| 2026-05-07 | 7.3900 | 7.4300 | 7.0500 | 7.2000 | -6.856% | 255 | 572 | -47.917% |
| 2026-05-06 | 7.9200 | 7.9200 | 7.7000 | 7.7300 | -2.522% | 85 | 644 | -51.488% |
| 2026-05-05 | 7.8300 | 7.9300 | 7.8100 | 7.9300 | +9.379% | 49 | 639 | -52.711% |
| 2026-05-04 | 6.7500 | 7.5000 | 6.7500 | 7.2500 | +6.305% | 267 | 412 | -48.276% |
| 2026-05-01 | 6.7000 | 6.9000 | 6.5900 | 6.8200 | +14.622% | 110 | 331 | -45.015% |
| 2026-04-30 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | +4.386% | 10 | 329 | -36.975% |
| 2026-04-29 | 6.2000 | 6.2000 | 5.5800 | 5.7000 | -5.785% | 29 | 319 | -34.211% |
| 2026-04-28 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -3.509% | 10 | 318 | -38.017% |
| 2026-04-27 | 6.7000 | 6.7000 | 6.2600 | 6.2700 | -4.275% | 41 | 327 | -40.191% |
| 2026-04-24 | 6.8900 | 6.8900 | 6.5500 | 6.5500 | -0.304% | 25 | 341 | -42.748% |
| 2026-04-23 | 6.7200 | 7.0000 | 6.5700 | 6.5700 | -9.379% | 55 | 331 | -42.922% |
| 2026-04-22 | 7.1200 | 7.4500 | 7.1200 | 7.2500 | +23.932% | 146 | 331 | -48.276% |
| 2026-04-21 | 6.0500 | 6.1000 | 5.8500 | 5.8500 | -3.306% | 51 | 297 | -35.897% |
| 2026-04-20 | 6.2000 | 6.2000 | 6.0000 | 6.0500 | -11.029% | 50 | 297 | -38.017% |
| 2026-04-17 | 6.5500 | 7.0500 | 6.5200 | 6.8000 | +10.390% | 119 | 267 | -44.853% |
| 2026-04-16 | 6.1500 | 6.1600 | 5.7500 | 6.1600 | +0.163% | 187 | 272 | -39.123% |
| 2026-04-15 | 5.8500 | 6.1500 | 5.7500 | 6.1500 | +4.237% | 30 | 155 | -39.024% |
| 2026-04-14 | 6.0500 | 6.5500 | 5.9000 | 5.9000 | +9.870% | 165 | 179 | -36.441% |
| 2026-04-13 | 5.2500 | 5.4000 | 5.2500 | 5.3700 | -4.787% | 12 | 101 | -30.168% |
| 2026-04-10 | 5.6500 | 5.6500 | 5.6300 | 5.6400 | +4.444% | 8 | 93 | -33.511% |
| 2026-04-09 | 5.3500 | 5.5000 | 5.3500 | 5.4000 | +0.935% | 5 | 89 | -30.556% |
| 2026-04-08 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +13.830% | 1 | 88 | -29.907% |
| 2026-04-07 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -8.915% | 1 | 87 | -20.213% |
| 2026-04-06 | 5.1000 | 5.1600 | 5.1000 | 5.1600 | +14.667% | 6 | 86 | -27.326% |
| 2026-04-02 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | -7.975% | 21 | 75 | -16.667% |
| 2026-04-01 | 4.8500 | 5.0000 | 4.8500 | 4.8900 | +4.043% | 67 | 0 | -23.313% |
| 2026-03-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.075% | 1 | 0 | -20.213% |
| 2026-03-30 | 4.9000 | 4.9000 | 4.6500 | 4.6500 | 0.000% | 8 | 0 | -19.355% |