IBIT261218C00046000
IBIT Dec 18 2026 46.00 Call
optionOPRA
EODOct 15, 2026
3.49USD+6.079%(+0.20)556Vol6,181OI
IBIT261218C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.8000 | 3.5600 | 2.7400 | 3.4900 | +6.079% | 556 | 5,890 | 0.000% |
| 2026-10-14 | 3.5500 | 3.5500 | 3.2000 | 3.2900 | -14.099% | 449 | 6,028 | +6.079% |
| 2026-10-13 | 4.1000 | 4.1000 | 3.8000 | 3.8300 | +3.794% | 31 | 6,004 | -8.877% |
| 2026-10-12 | 3.6500 | 3.7400 | 3.5500 | 3.6900 | +1.096% | 42 | 5,979 | -5.420% |
| 2026-10-09 | 3.8400 | 3.9300 | 3.6000 | 3.6500 | +3.693% | 35 | 6,000 | -4.384% |
| 2026-10-08 | 3.7500 | 3.8000 | 3.1800 | 3.5200 | -13.086% | 180 | 6,006 | -0.852% |
| 2026-10-07 | 4.0000 | 4.1200 | 3.8600 | 4.0500 | -19.000% | 123 | 5,941 | -13.827% |
| 2026-10-06 | 5.2200 | 5.2200 | 5.0000 | 5.0000 | +3.093% | 6 | 5,941 | -30.200% |
| 2026-10-05 | 5.1000 | 5.2800 | 4.8500 | 4.8500 | +11.494% | 78 | 5,970 | -28.041% |
| 2026-10-02 | 5.6500 | 5.6800 | 4.3500 | 4.3500 | -8.421% | 31 | 5,973 | -19.770% |
| 2026-10-01 | 4.2700 | 4.8800 | 4.2700 | 4.7500 | +10.465% | 47 | 5,993 | -26.526% |
| 2026-09-30 | 4.8000 | 5.0500 | 4.2500 | 4.3000 | -0.463% | 165 | 7,366 | -18.837% |
| 2026-09-29 | 4.6400 | 4.7000 | 4.1000 | 4.3200 | -1.818% | 6,398 | 10,896 | -19.213% |
| 2026-09-28 | 4.4000 | 4.5800 | 4.2100 | 4.4000 | -6.183% | 68 | 10,908 | -20.682% |
| 2026-09-25 | 4.4500 | 4.7000 | 4.4000 | 4.6900 | -4.286% | 62 | 10,871 | -25.586% |
| 2026-09-24 | 5.0000 | 5.0000 | 4.6000 | 4.9000 | -1.010% | 17 | 10,861 | -28.776% |
| 2026-09-23 | 5.4000 | 5.4000 | 4.7500 | 4.9500 | -14.655% | 63 | 11,193 | -29.495% |
| 2026-09-22 | 5.6000 | 5.8500 | 5.4500 | 5.8000 | -2.521% | 1,093 | 10,713 | -39.828% |
| 2026-09-21 | 5.2000 | 5.9500 | 5.1500 | 5.9500 | +54.545% | 220 | 10,765 | -41.345% |
| 2026-09-18 | 3.1800 | 3.9500 | 3.1800 | 3.8500 | +62.447% | 7,733 | 4,075 | -9.351% |
| 2026-09-17 | 2.4800 | 2.5600 | 2.3600 | 2.3700 | -4.819% | 120 | 4,093 | +47.257% |
| 2026-09-16 | 2.3300 | 2.4900 | 2.2400 | 2.4900 | -3.113% | 285 | 3,971 | +40.161% |
| 2026-09-15 | 2.8300 | 2.8600 | 2.3600 | 2.5700 | -24.189% | 405 | 3,881 | +35.798% |
| 2026-09-14 | 3.2000 | 3.3900 | 3.2000 | 3.3900 | +16.897% | 34 | 3,880 | +2.950% |
| 2026-09-11 | 3.0500 | 3.7500 | 2.9000 | 2.9000 | -1.361% | 262 | 4,058 | +20.345% |
| 2026-09-10 | 2.9100 | 3.0100 | 2.8900 | 2.9400 | -11.712% | 641 | 3,543 | +18.707% |
| 2026-09-09 | 3.8300 | 3.8300 | 3.3300 | 3.3300 | -5.932% | 405 | 3,576 | +4.805% |
| 2026-09-08 | 3.3100 | 3.5700 | 3.3000 | 3.5400 | -10.380% | 57 | 3,579 | -1.412% |
| 2026-09-04 | 3.7000 | 3.9500 | 3.5700 | 3.9500 | -14.130% | 250 | 3,718 | -11.646% |
| 2026-09-03 | 3.4500 | 4.7000 | 3.4400 | 4.6000 | +51.815% | 1,043 | 3,497 | -24.130% |
| 2026-09-02 | 2.9900 | 3.0800 | 2.9900 | 3.0300 | -2.258% | 44 | 3,528 | +15.182% |
| 2026-09-01 | 3.3100 | 3.4300 | 2.9500 | 3.1000 | -15.068% | 349 | 3,444 | +12.581% |
| 2026-08-31 | 3.3500 | 3.6700 | 3.3000 | 3.6500 | +10.606% | 110 | 3,377 | -4.384% |
| 2026-08-28 | 3.9600 | 4.0000 | 3.2500 | 3.3000 | -23.256% | 52 | 3,430 | +5.758% |
| 2026-08-27 | 4.0000 | 4.5800 | 4.0000 | 4.3000 | +13.158% | 210 | 3,320 | -18.837% |
| 2026-08-26 | 3.8500 | 3.8500 | 3.6500 | 3.8000 | -7.990% | 24 | 3,403 | -8.158% |
| 2026-08-25 | 4.1900 | 4.3500 | 4.1300 | 4.1300 | -1.196% | 487 | 3,245 | -15.496% |
| 2026-08-24 | 4.1900 | 4.6500 | 3.9400 | 4.1800 | +13.896% | 431 | 2,934 | -16.507% |
| 2026-08-21 | 3.5000 | 3.9500 | 3.4000 | 3.6700 | +47.390% | 176 | 2,969 | -4.905% |
| 2026-08-20 | 2.0800 | 2.5300 | 2.0500 | 2.4900 | +63.816% | 402 | 2,951 | +40.161% |
| 2026-08-19 | 0.9700 | 1.6900 | 0.9700 | 1.5200 | +74.713% | 228 | 2,901 | +129.605% |
| 2026-08-18 | 0.9200 | 0.9200 | 0.8600 | 0.8700 | 0.000% | 32 | 2,869 | +301.149% |
| 2026-08-17 | 0.7600 | 0.8700 | 0.7600 | 0.8700 | +33.846% | 17 | 2,854 | +301.149% |
| 2026-08-14 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | -16.667% | 21 | 2,848 | +436.923% |
| 2026-08-13 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | +6.849% | 15 | 2,849 | +347.436% |
| 2026-08-12 | 0.8300 | 0.8300 | 0.7300 | 0.7300 | -6.410% | 53 | 2,879 | +378.082% |
| 2026-08-11 | 0.8700 | 0.8700 | 0.7800 | 0.7800 | -10.345% | 3 | 2,879 | +347.436% |
| 2026-08-10 | 0.9200 | 0.9400 | 0.8200 | 0.8700 | -6.452% | 78 | 2,828 | +301.149% |
| 2026-08-07 | 0.9900 | 0.9900 | 0.9300 | 0.9300 | -2.105% | 27 | 2,830 | +275.269% |
| 2026-08-06 | 0.9600 | 0.9700 | 0.9500 | 0.9500 | -3.061% | 52 | 2,830 | +267.368% |
| 2026-08-05 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | +8.889% | 7 | 2,834 | +256.122% |
| 2026-08-03 | 0.7900 | 0.9000 | 0.7900 | 0.9000 | +11.111% | 185 | 2,675 | +287.778% |
| 2026-07-31 | 0.8600 | 0.8600 | 0.7700 | 0.8100 | -20.588% | 30 | 2,670 | +330.864% |
| 2026-07-30 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | +5.155% | 24 | 2,669 | +242.157% |
| 2026-07-28 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | -14.912% | 6 | 2,671 | +259.794% |
| 2026-07-27 | 1.2000 | 1.2000 | 1.1200 | 1.1400 | +7.547% | 3 | 2,671 | +206.140% |
| 2026-07-24 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | -9.402% | 13 | 2,671 | +229.245% |
| 2026-07-23 | 1.2400 | 1.2500 | 1.1700 | 1.1700 | -18.182% | 8 | 2,667 | +198.291% |
| 2026-07-22 | 1.3800 | 1.4300 | 1.3600 | 1.4300 | -2.721% | 2,018 | 653 | +144.056% |
| 2026-07-21 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | +18.548% | 10 | 654 | +137.415% |
| 2026-07-20 | 1.1300 | 1.3400 | 1.1200 | 1.2400 | +27.835% | 23 | 635 | +181.452% |
| 2026-07-17 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | -15.652% | 14 | 636 | +259.794% |
| 2026-07-16 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | -12.879% | 4 | 632 | +203.478% |
| 2026-07-15 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | +1.538% | 11 | 628 | +164.394% |
| 2026-07-14 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | +26.214% | 14 | 627 | +168.462% |
| 2026-07-13 | 1.1100 | 1.1100 | 1.0300 | 1.0300 | -28.472% | 23 | 639 | +238.835% |
| 2026-07-10 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +19.008% | 1 | 640 | +142.361% |
| 2026-07-09 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 0.000% | 2 | 638 | +188.430% |
| 2026-07-08 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | -11.029% | 16 | 622 | +188.430% |
| 2026-07-07 | 1.4400 | 1.4700 | 1.3600 | 1.3600 | -4.225% | 32 | 599 | +156.618% |
| 2026-07-06 | 1.2100 | 1.4200 | 1.2100 | 1.4200 | +20.339% | 5 | 603 | +145.775% |
| 2026-07-02 | 1.1800 | 1.2000 | 1.1800 | 1.1800 | +15.686% | 3 | 602 | +195.763% |
| 2026-07-01 | 0.9000 | 1.0200 | 0.9000 | 1.0200 | +25.926% | 13 | 601 | +242.157% |
| 2026-06-30 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | -14.737% | 2 | 600 | +330.864% |
| 2026-06-29 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | -5.941% | 16 | 590 | +267.368% |
| 2026-06-26 | 1.0800 | 1.1000 | 1.0000 | 1.0100 | -5.607% | 26 | 584 | +245.545% |
| 2026-06-25 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | +4.902% | 8 | 581 | +226.168% |
| 2026-06-24 | 1.2200 | 1.2200 | 1.0200 | 1.0200 | -20.930% | 26 | 584 | +242.157% |
| 2026-06-23 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | -21.341% | 28 | 556 | +170.543% |
| 2026-06-22 | 1.6700 | 1.6700 | 1.6100 | 1.6400 | +14.685% | 98 | 512 | +112.805% |
| 2026-06-18 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -22.283% | 1 | 511 | +144.056% |
| 2026-06-17 | 1.7800 | 1.8400 | 1.7700 | 1.8400 | -4.167% | 69 | 452 | +89.674% |
| 2026-06-16 | 1.9500 | 1.9500 | 1.9100 | 1.9200 | -12.727% | 72 | 477 | +81.771% |
| 2026-06-15 | 2.0900 | 2.2000 | 2.0900 | 2.2000 | +22.905% | 11 | 467 | +58.636% |
| 2026-06-12 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | -2.717% | 63 | 404 | +94.972% |
| 2026-06-11 | 1.8000 | 1.8500 | 1.7900 | 1.8400 | +5.143% | 206 | 327 | +89.674% |
| 2026-06-10 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | +1.744% | 5 | 332 | +99.429% |
| 2026-06-09 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | -16.505% | 10 | 332 | +102.907% |
| 2026-06-08 | 2.0400 | 2.0600 | 2.0000 | 2.0600 | +34.641% | 8 | 326 | +69.417% |
| 2026-06-05 | 1.7400 | 1.8000 | 1.5300 | 1.5300 | -28.837% | 27 | 318 | +128.105% |
| 2026-06-04 | 1.9000 | 2.1500 | 1.8900 | 2.1500 | -10.788% | 33 | 315 | +62.326% |
| 2026-06-03 | 2.6100 | 2.6100 | 2.4000 | 2.4100 | -10.409% | 257 | 199 | +44.813% |
| 2026-06-02 | 2.8700 | 2.8700 | 2.6900 | 2.6900 | -20.882% | 29 | 205 | +29.740% |
| 2026-06-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.145% | 297 | 399 | +2.647% |
| 2026-05-29 | 3.8200 | 4.1000 | 3.8200 | 3.8700 | -2.025% | 16 | 389 | -9.819% |
| 2026-05-28 | 3.9000 | 3.9500 | 3.8400 | 3.9500 | -10.227% | 171 | 272 | -11.646% |
| 2026-05-27 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | -6.383% | 4 | 282 | -20.682% |
| 2026-05-26 | 5.0600 | 5.1500 | 4.7000 | 4.7000 | -7.843% | 20 | 281 | -25.745% |
| 2026-05-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -6.077% | 1 | 281 | -31.569% |
| 2026-05-20 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | +3.429% | 1 | 289 | -35.727% |
| 2026-05-19 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.380% | 1 | 290 | -33.524% |
| 2026-05-18 | 5.3500 | 5.3500 | 5.2000 | 5.2700 | -14.309% | 16 | 288 | -33.776% |
| 2026-05-15 | 6.2500 | 6.2800 | 6.1500 | 6.1500 | -10.219% | 14 | 284 | -43.252% |
| 2026-05-14 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +7.031% | 1 | 285 | -49.051% |
| 2026-05-13 | 6.3500 | 6.4300 | 6.1400 | 6.4000 | -3.759% | 8 | 281 | -45.469% |
| 2026-05-12 | 6.7700 | 6.8000 | 6.5000 | 6.6500 | -8.528% | 13 | 275 | -47.519% |
| 2026-05-11 | 7.0000 | 7.2700 | 6.9500 | 7.2700 | +11.846% | 170 | 110 | -51.994% |
| 2026-05-08 | 6.7000 | 6.7000 | 6.5000 | 6.5000 | -3.130% | 11 | 99 | -46.308% |
| 2026-05-07 | 6.8800 | 6.8800 | 6.7100 | 6.7100 | -7.448% | 6 | 98 | -47.988% |
| 2026-05-06 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | -2.159% | 6 | 102 | -51.862% |
| 2026-05-05 | 7.2700 | 7.4700 | 7.2500 | 7.4100 | +9.615% | 134 | 152 | -52.901% |
| 2026-05-04 | 6.6300 | 7.0300 | 6.6300 | 6.7600 | +27.068% | 141 | 16 | -48.373% |
| 2026-04-29 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -4.144% | 1 | 16 | -34.398% |
| 2026-04-28 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -6.723% | 21 | 37 | -37.117% |
| 2026-04-27 | 6.1500 | 6.2000 | 5.9500 | 5.9500 | -4.341% | 21 | 39 | -41.345% |
| 2026-04-24 | 6.4400 | 6.4400 | 6.2000 | 6.2200 | -0.797% | 20 | 33 | -43.891% |
| 2026-04-23 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +5.912% | 5 | 33 | -44.338% |
| 2026-04-20 | 5.6400 | 5.9200 | 5.6400 | 5.9200 | -10.030% | 57 | 20 | -41.047% |
| 2026-04-17 | 6.5200 | 6.5800 | 6.5200 | 6.5800 | +31.600% | 17 | 20 | -46.960% |
| 2026-04-09 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | +1.215% | 2 | 19 | -30.200% |
| 2026-04-08 | 4.9500 | 4.9500 | 4.9400 | 4.9400 | +4.883% | 5 | 19 | -29.352% |
| 2026-04-01 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +5.369% | 16 | 19 | -25.902% |
| 2026-03-31 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +3.953% | 2 | 0 | -21.924% |
| 2026-03-30 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 1 | 0 | -18.837% |