IBIT261218C00047000
IBIT Dec 18 2026 47.00 Call
optionOPRA
EODOct 16, 2026
2.65USD-11.667%(-0.35)537Vol11,351OI
IBIT261218C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.8600 | 2.9000 | 2.4900 | 2.6500 | -11.667% | 537 | 11,198 | 0.000% |
| 2026-10-15 | 2.4200 | 3.0500 | 2.3300 | 3.0000 | +7.143% | 730 | 11,064 | -11.667% |
| 2026-10-14 | 3.0900 | 3.1000 | 2.7700 | 2.8000 | -14.373% | 629 | 11,032 | -5.357% |
| 2026-10-13 | 3.3800 | 3.4900 | 3.2500 | 3.2700 | +2.187% | 109 | 11,069 | -18.960% |
| 2026-10-12 | 3.1000 | 3.2500 | 3.1000 | 3.2000 | +4.235% | 26 | 11,063 | -17.188% |
| 2026-10-09 | 3.2600 | 3.4600 | 3.0700 | 3.0700 | +0.987% | 293 | 11,094 | -13.681% |
| 2026-10-08 | 3.2100 | 3.3500 | 2.6900 | 3.0400 | -14.366% | 1,105 | 10,400 | -12.829% |
| 2026-10-07 | 3.5200 | 3.6000 | 3.3000 | 3.5500 | -17.442% | 274 | 10,314 | -25.352% |
| 2026-10-06 | 4.7500 | 4.7500 | 4.2600 | 4.3000 | -1.149% | 244 | 10,284 | -38.372% |
| 2026-10-05 | 4.6500 | 4.6500 | 4.2000 | 4.3500 | +12.987% | 77 | 10,275 | -39.080% |
| 2026-10-02 | 5.1000 | 5.1000 | 3.8200 | 3.8500 | -7.005% | 40 | 10,248 | -31.169% |
| 2026-10-01 | 3.8700 | 4.3500 | 3.7700 | 4.1400 | +10.106% | 80 | 10,263 | -35.990% |
| 2026-09-30 | 4.3300 | 4.4000 | 3.7600 | 3.7600 | -2.338% | 657 | 9,700 | -29.521% |
| 2026-09-29 | 4.1000 | 4.1500 | 3.6000 | 3.8500 | +1.852% | 343 | 9,585 | -31.169% |
| 2026-09-28 | 4.0000 | 4.0800 | 3.7300 | 3.7800 | -8.916% | 195 | 9,557 | -29.894% |
| 2026-09-25 | 4.0000 | 4.2000 | 3.9000 | 4.1500 | -5.682% | 52 | 9,539 | -36.145% |
| 2026-09-24 | 4.1000 | 4.5500 | 4.1000 | 4.4000 | +0.686% | 1,081 | 8,993 | -39.773% |
| 2026-09-23 | 4.6000 | 4.6000 | 4.2000 | 4.3700 | -15.962% | 572 | 8,667 | -39.359% |
| 2026-09-22 | 5.0000 | 5.2300 | 5.0000 | 5.2000 | -2.804% | 656 | 8,863 | -49.038% |
| 2026-09-21 | 4.6000 | 5.3800 | 4.5000 | 5.3500 | +57.353% | 551 | 8,658 | -50.467% |
| 2026-09-18 | 3.1000 | 3.4300 | 3.0400 | 3.4000 | +63.462% | 359 | 8,420 | -22.059% |
| 2026-09-17 | 2.2400 | 2.2400 | 2.0700 | 2.0800 | -1.422% | 8 | 8,414 | +27.404% |
| 2026-09-16 | 2.0700 | 2.1100 | 1.9000 | 2.1100 | -3.653% | 222 | 8,434 | +25.592% |
| 2026-09-15 | 2.2100 | 2.4600 | 2.1500 | 2.1900 | -28.197% | 7,096 | 8,448 | +21.005% |
| 2026-09-14 | 2.7000 | 3.0500 | 2.7000 | 3.0500 | +23.482% | 88 | 8,427 | -13.115% |
| 2026-09-11 | 2.5500 | 3.2000 | 2.4600 | 2.4700 | -3.516% | 88 | 8,424 | +7.287% |
| 2026-09-10 | 2.5900 | 2.6600 | 2.5400 | 2.5600 | -12.628% | 1,572 | 7,063 | +3.516% |
| 2026-09-09 | 3.2200 | 3.3000 | 2.9300 | 2.9300 | -2.333% | 50 | 7,031 | -9.556% |
| 2026-09-08 | 3.1000 | 3.1500 | 2.9000 | 3.0000 | -11.765% | 70 | 7,031 | -11.667% |
| 2026-09-04 | 3.2500 | 3.5000 | 3.2500 | 3.4000 | -19.048% | 156 | 7,102 | -22.059% |
| 2026-09-03 | 3.1500 | 4.3000 | 3.1500 | 4.2000 | +58.491% | 235 | 6,941 | -36.905% |
| 2026-09-02 | 2.6500 | 2.7100 | 2.6500 | 2.6500 | -3.285% | 25 | 6,916 | 0.000% |
| 2026-09-01 | 2.9100 | 3.0500 | 2.7200 | 2.7400 | -16.970% | 111 | 6,949 | -3.285% |
| 2026-08-31 | 3.0300 | 3.3000 | 2.9300 | 3.3000 | +11.111% | 111 | 6,900 | -19.697% |
| 2026-08-28 | 3.4500 | 3.4500 | 2.9700 | 2.9700 | -22.857% | 198 | 6,742 | -10.774% |
| 2026-08-27 | 3.6100 | 4.1000 | 3.5500 | 3.8500 | +14.925% | 35 | 6,743 | -31.169% |
| 2026-08-26 | 3.5200 | 3.5200 | 3.2500 | 3.3500 | -11.376% | 149 | 6,635 | -20.896% |
| 2026-08-25 | 3.6500 | 3.9500 | 3.6500 | 3.7800 | -1.818% | 181 | 6,543 | -29.894% |
| 2026-08-24 | 3.7900 | 4.1000 | 3.5500 | 3.8500 | +14.925% | 406 | 6,567 | -31.169% |
| 2026-08-21 | 3.1700 | 3.5700 | 3.1000 | 3.3500 | +51.584% | 237 | 6,529 | -20.896% |
| 2026-08-20 | 1.7900 | 2.2400 | 1.7900 | 2.2100 | +67.424% | 726 | 7,250 | +19.910% |
| 2026-08-19 | 0.7900 | 1.4600 | 0.7900 | 1.3200 | +71.429% | 819 | 7,037 | +100.758% |
| 2026-08-18 | 0.7000 | 0.7700 | 0.7000 | 0.7700 | +5.479% | 20 | 7,037 | +244.156% |
| 2026-08-17 | 0.6000 | 0.7300 | 0.6000 | 0.7300 | +25.862% | 68 | 6,992 | +263.014% |
| 2026-08-14 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -7.937% | 23 | 6,992 | +356.897% |
| 2026-08-13 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | -8.696% | 2 | 6,992 | +320.635% |
| 2026-08-12 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 1 | 6,994 | +284.058% |
| 2026-08-11 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | -5.556% | 35 | 6,994 | +289.706% |
| 2026-08-10 | 0.8100 | 0.8100 | 0.7200 | 0.7200 | -13.253% | 28 | 6,983 | +268.056% |
| 2026-08-07 | 0.8500 | 0.8600 | 0.8300 | 0.8300 | +1.220% | 32 | 6,984 | +219.277% |
| 2026-08-06 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -2.381% | 1 | 6,983 | +223.171% |
| 2026-08-05 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +2.439% | 1 | 7,055 | +215.476% |
| 2026-08-04 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | +6.494% | 4 | 7,055 | +223.171% |
| 2026-08-03 | 0.7000 | 0.7800 | 0.7000 | 0.7700 | +8.451% | 324 | 7,256 | +244.156% |
| 2026-07-31 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | -19.318% | 12 | 7,256 | +273.239% |
| 2026-07-30 | 0.9200 | 0.9300 | 0.8500 | 0.8800 | 0.000% | 6,029 | 1,262 | +201.136% |
| 2026-07-29 | 0.8900 | 0.8900 | 0.8200 | 0.8800 | +10.000% | 7 | 1,263 | +201.136% |
| 2026-07-28 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | -18.367% | 7 | 1,263 | +231.250% |
| 2026-07-27 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | +10.112% | 85 | 1,180 | +170.408% |
| 2026-07-24 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | -13.592% | 11 | 1,180 | +197.753% |
| 2026-07-23 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | -14.167% | 20 | 1,175 | +157.282% |
| 2026-07-22 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | -6.250% | 104 | 1,076 | +120.833% |
| 2026-07-21 | 1.2700 | 1.3800 | 1.2600 | 1.2800 | +18.519% | 20 | 1,067 | +107.031% |
| 2026-07-20 | 0.9800 | 1.1300 | 0.9700 | 1.0800 | +10.204% | 44 | 1,044 | +145.370% |
| 2026-07-17 | 0.8100 | 0.9800 | 0.8100 | 0.9800 | -2.000% | 11 | 1,053 | +170.408% |
| 2026-07-16 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | -9.910% | 11 | 1,043 | +165.000% |
| 2026-07-15 | 1.2000 | 1.2200 | 1.1100 | 1.1100 | -4.310% | 14 | 1,147 | +138.739% |
| 2026-07-14 | 1.0300 | 1.1600 | 1.0300 | 1.1600 | +20.833% | 11 | 1,143 | +128.448% |
| 2026-07-13 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -15.044% | 1 | 1,143 | +176.042% |
| 2026-07-10 | 1.2000 | 1.2400 | 1.1300 | 1.1300 | +3.670% | 304 | 860 | +134.513% |
| 2026-07-09 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | +6.863% | 12 | 858 | +143.119% |
| 2026-07-08 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | -15.702% | 11 | 847 | +159.804% |
| 2026-07-07 | 1.1700 | 1.2600 | 1.1700 | 1.2100 | -3.200% | 22 | 834 | +119.008% |
| 2026-07-06 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +34.409% | 10 | 834 | +112.000% |
| 2026-07-01 | 0.8300 | 0.9300 | 0.8300 | 0.9300 | +27.397% | 2 | 834 | +184.946% |
| 2026-06-30 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -17.045% | 1 | 833 | +263.014% |
| 2026-06-29 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | -5.376% | 8 | 826 | +201.136% |
| 2026-06-26 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -4.124% | 3 | 826 | +184.946% |
| 2026-06-24 | 0.9300 | 0.9700 | 0.9300 | 0.9700 | -14.159% | 203 | 626 | +173.196% |
| 2026-06-23 | 1.1600 | 1.1800 | 1.0900 | 1.1300 | -23.129% | 216 | 412 | +134.513% |
| 2026-06-22 | 1.6200 | 1.6200 | 1.4700 | 1.4700 | +14.844% | 4 | 412 | +80.272% |
| 2026-06-18 | 1.4000 | 1.4000 | 1.2400 | 1.2800 | -24.706% | 22 | 391 | +107.031% |
| 2026-06-17 | 1.5900 | 1.7000 | 1.5900 | 1.7000 | +4.294% | 2 | 393 | +55.882% |
| 2026-06-16 | 1.7100 | 1.7100 | 1.6300 | 1.6300 | -15.544% | 15 | 392 | +62.577% |
| 2026-06-15 | 1.8900 | 2.0400 | 1.8900 | 1.9300 | +19.136% | 53 | 362 | +37.306% |
| 2026-06-12 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | +0.621% | 3 | 364 | +63.580% |
| 2026-06-11 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +3.205% | 1 | 364 | +64.596% |
| 2026-06-09 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -17.895% | 1 | 366 | +69.872% |
| 2026-06-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +20.253% | 2 | 364 | +39.474% |
| 2026-06-05 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -14.595% | 2 | 362 | +67.722% |
| 2026-06-04 | 1.8400 | 1.9400 | 1.7300 | 1.8500 | -19.913% | 55 | 362 | +43.243% |
| 2026-06-03 | 2.2900 | 2.3100 | 2.2900 | 2.3100 | -2.941% | 4 | 359 | +14.719% |
| 2026-06-02 | 2.5800 | 2.5800 | 2.3800 | 2.3800 | -25.625% | 14 | 356 | +11.345% |
| 2026-06-01 | 3.1500 | 3.2000 | 3.0500 | 3.2000 | -12.807% | 242 | 376 | -17.188% |
| 2026-05-28 | 3.5700 | 3.6700 | 3.4700 | 3.6700 | -8.250% | 241 | 459 | -27.793% |
| 2026-05-27 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | -19.192% | 176 | 304 | -33.750% |
| 2026-05-21 | 4.8500 | 4.9500 | 4.8200 | 4.9500 | 0.000% | 107 | 246 | -46.465% |
| 2026-05-19 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 1 | 247 | -46.465% |
| 2026-05-18 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | -25.564% | 19 | 264 | -46.465% |
| 2026-05-14 | 6.4300 | 6.6500 | 6.4300 | 6.6500 | +5.222% | 10 | 274 | -60.150% |
| 2026-05-12 | 6.6000 | 6.6000 | 6.2000 | 6.3200 | -5.812% | 88 | 190 | -58.070% |
| 2026-05-11 | 6.3900 | 6.7500 | 6.3900 | 6.7100 | +10.000% | 147 | 63 | -60.507% |
| 2026-05-08 | 5.9900 | 6.1000 | 5.9900 | 6.1000 | -0.327% | 34 | 60 | -56.557% |
| 2026-05-07 | 6.1500 | 6.1500 | 6.1000 | 6.1200 | -8.657% | 8 | 65 | -56.699% |
| 2026-05-06 | 6.9200 | 6.9200 | 6.7000 | 6.7000 | -3.179% | 14 | 66 | -60.448% |
| 2026-05-05 | 6.9000 | 6.9900 | 6.9000 | 6.9200 | +9.321% | 74 | 27 | -61.705% |
| 2026-05-04 | 6.5200 | 6.5200 | 6.2500 | 6.3300 | +8.205% | 4 | 25 | -58.136% |
| 2026-05-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +18.902% | 10 | 17 | -54.701% |
| 2026-04-29 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -9.725% | 1 | 17 | -46.138% |
| 2026-04-27 | 5.6700 | 5.6700 | 5.4500 | 5.4500 | -9.917% | 4 | 14 | -51.376% |
| 2026-04-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -3.816% | 1 | 13 | -56.198% |
| 2026-04-22 | 6.3100 | 6.3100 | 6.2900 | 6.2900 | +3.115% | 2 | 13 | -57.870% |
| 2026-04-17 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +16.190% | 2 | 12 | -56.557% |
| 2026-04-16 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +26.506% | 5 | 11 | -49.524% |
| 2026-04-07 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +10.667% | 6 | 7 | -36.145% |
| 2026-04-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 1 | 0 | -29.333% |