IBIT261218C00048000
IBIT Dec 18 2026 48.00 Call
optionOPRA
EODOct 15, 2026
2.52USD+5.882%(+0.14)311Vol7,965OI
IBIT261218C00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.0000 | 2.6000 | 2.0000 | 2.5200 | +5.882% | 311 | 8,078 | 0.000% |
| 2026-10-14 | 2.6800 | 2.7100 | 2.3500 | 2.3800 | -15.000% | 2,262 | 8,471 | +5.882% |
| 2026-10-13 | 2.9200 | 2.9900 | 2.7500 | 2.8000 | +4.869% | 1,510 | 7,340 | -10.000% |
| 2026-10-12 | 2.7900 | 2.7900 | 2.5700 | 2.6700 | +1.521% | 180 | 7,300 | -5.618% |
| 2026-10-09 | 2.8900 | 2.9400 | 2.6300 | 2.6300 | +2.335% | 452 | 7,395 | -4.183% |
| 2026-10-08 | 2.7700 | 2.9000 | 2.2800 | 2.5700 | -15.738% | 813 | 7,322 | -1.946% |
| 2026-10-07 | 3.0500 | 3.1000 | 2.8800 | 3.0500 | -18.883% | 1,176 | 6,711 | -17.377% |
| 2026-10-06 | 3.9400 | 4.1300 | 3.7200 | 3.7600 | -1.053% | 154 | 6,643 | -32.979% |
| 2026-10-05 | 4.0000 | 4.1500 | 3.6500 | 3.8000 | +11.111% | 133 | 6,576 | -33.684% |
| 2026-10-02 | 4.3000 | 4.5000 | 3.3000 | 3.4200 | -7.568% | 316 | 6,403 | -26.316% |
| 2026-10-01 | 3.2500 | 3.8100 | 3.2500 | 3.7000 | +11.782% | 348 | 6,197 | -31.892% |
| 2026-09-30 | 3.8700 | 3.8700 | 3.2500 | 3.3100 | +0.303% | 3,366 | 3,834 | -23.867% |
| 2026-09-29 | 3.6400 | 3.6400 | 3.1500 | 3.3000 | -0.602% | 314 | 3,788 | -23.636% |
| 2026-09-28 | 3.4800 | 3.6300 | 3.1600 | 3.3200 | -9.041% | 688 | 3,523 | -24.096% |
| 2026-09-25 | 3.7300 | 3.7300 | 3.4000 | 3.6500 | -6.170% | 685 | 3,421 | -30.959% |
| 2026-09-24 | 3.8000 | 4.0500 | 3.6200 | 3.8900 | -1.519% | 181 | 3,364 | -35.219% |
| 2026-09-23 | 4.3500 | 4.4000 | 3.7000 | 3.9500 | -13.187% | 270 | 3,218 | -36.203% |
| 2026-09-22 | 4.5000 | 4.8000 | 4.4000 | 4.5500 | -5.208% | 415 | 3,038 | -44.615% |
| 2026-09-21 | 4.0700 | 4.8200 | 4.0500 | 4.8000 | +60.535% | 1,030 | 2,946 | -47.500% |
| 2026-09-18 | 2.5000 | 2.9900 | 2.5000 | 2.9900 | +68.927% | 548 | 2,865 | -15.719% |
| 2026-09-17 | 1.9000 | 1.9000 | 1.7200 | 1.7700 | -1.117% | 152 | 2,817 | +42.373% |
| 2026-09-16 | 1.7700 | 1.8100 | 1.6900 | 1.7900 | -5.789% | 29 | 2,971 | +40.782% |
| 2026-09-15 | 2.0900 | 2.1200 | 1.8400 | 1.9000 | -28.839% | 1,234 | 2,160 | +32.632% |
| 2026-09-14 | 2.4100 | 2.6800 | 2.4000 | 2.6700 | +24.186% | 91 | 2,120 | -5.618% |
| 2026-09-11 | 2.2100 | 2.7300 | 2.1500 | 2.1500 | -3.587% | 646 | 2,033 | +17.209% |
| 2026-09-10 | 2.2700 | 2.3400 | 2.2300 | 2.2300 | -13.230% | 417 | 2,017 | +13.004% |
| 2026-09-09 | 2.9900 | 2.9900 | 2.5700 | 2.5700 | -4.815% | 1,118 | 2,535 | -1.946% |
| 2026-09-08 | 2.6400 | 2.8100 | 2.5200 | 2.7000 | -14.286% | 341 | 2,486 | -6.667% |
| 2026-09-04 | 2.9700 | 3.1500 | 2.7700 | 3.1500 | -17.105% | 649 | 2,384 | -20.000% |
| 2026-09-03 | 2.8100 | 3.8500 | 2.8100 | 3.8000 | +64.502% | 1,471 | 1,997 | -33.684% |
| 2026-09-02 | 2.3400 | 2.3900 | 2.3100 | 2.3100 | -4.938% | 303 | 2,178 | +9.091% |
| 2026-09-01 | 2.5200 | 2.6100 | 2.4000 | 2.4300 | -14.737% | 46 | 2,166 | +3.704% |
| 2026-08-31 | 2.7500 | 2.8900 | 2.7300 | 2.8500 | +7.955% | 42 | 2,151 | -11.579% |
| 2026-08-28 | 3.2500 | 3.2500 | 2.5200 | 2.6400 | -22.581% | 80 | 2,151 | -4.545% |
| 2026-08-27 | 3.2000 | 3.6600 | 3.2000 | 3.4100 | +11.803% | 157 | 2,299 | -26.100% |
| 2026-08-26 | 3.1400 | 3.1500 | 2.9100 | 3.0500 | -10.294% | 515 | 3,746 | -17.377% |
| 2026-08-25 | 3.2000 | 3.5500 | 3.2000 | 3.4000 | -2.857% | 53 | 3,741 | -25.882% |
| 2026-08-24 | 3.3500 | 3.8200 | 3.2000 | 3.5000 | +15.512% | 1,090 | 3,720 | -28.000% |
| 2026-08-21 | 2.8200 | 3.2900 | 2.8000 | 3.0300 | +61.170% | 1,355 | 2,428 | -16.832% |
| 2026-08-20 | 1.6800 | 1.9800 | 1.5400 | 1.8800 | +64.912% | 597 | 2,229 | +34.043% |
| 2026-08-19 | 0.6700 | 1.3200 | 0.6700 | 1.1400 | +72.727% | 2,465 | 946 | +121.053% |
| 2026-08-18 | 0.6200 | 0.6600 | 0.6200 | 0.6600 | +3.125% | 101 | 887 | +281.818% |
| 2026-08-17 | 0.5500 | 0.6400 | 0.5500 | 0.6400 | +36.170% | 12 | 884 | +293.750% |
| 2026-08-14 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -11.321% | 4 | 884 | +436.170% |
| 2026-08-13 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 1 | 884 | +375.472% |
| 2026-08-12 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 1 | 883 | +342.105% |
| 2026-08-11 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -19.718% | 80 | 910 | +342.105% |
| 2026-08-06 | 0.7600 | 0.7600 | 0.7100 | 0.7100 | -2.740% | 17 | 904 | +254.930% |
| 2026-08-04 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +8.955% | 1 | 904 | +245.205% |
| 2026-08-03 | 0.6000 | 0.6700 | 0.6000 | 0.6700 | +9.836% | 13 | 904 | +276.119% |
| 2026-07-31 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | -22.785% | 3 | 904 | +313.115% |
| 2026-07-30 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | +5.333% | 11 | 894 | +218.987% |
| 2026-07-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 6 | 895 | +236.000% |
| 2026-07-28 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 5 | 895 | +260.000% |
| 2026-07-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.043% | 1 | 895 | +215.000% |
| 2026-07-23 | 0.9700 | 0.9900 | 0.9200 | 0.9200 | -14.815% | 16 | 886 | +173.913% |
| 2026-07-22 | 1.0900 | 1.1200 | 1.0600 | 1.0800 | -4.425% | 367 | 525 | +133.333% |
| 2026-07-21 | 1.0900 | 1.2100 | 1.0800 | 1.1300 | +20.213% | 65 | 466 | +123.009% |
| 2026-07-20 | 0.8900 | 1.0200 | 0.8900 | 0.9400 | +27.027% | 5 | 462 | +168.085% |
| 2026-07-17 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -14.943% | 1 | 462 | +240.541% |
| 2026-07-16 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -17.143% | 2 | 462 | +189.655% |
| 2026-07-15 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | +5.000% | 10 | 462 | +140.000% |
| 2026-07-14 | 0.9200 | 1.0300 | 0.9200 | 1.0000 | +17.647% | 16 | 462 | +152.000% |
| 2026-07-13 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | -19.048% | 5 | 457 | +196.471% |
| 2026-07-10 | 1.1200 | 1.1200 | 1.0200 | 1.0500 | +12.903% | 12 | 459 | +140.000% |
| 2026-07-09 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | +1.087% | 2 | 459 | +170.968% |
| 2026-07-08 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | -18.584% | 12 | 451 | +173.913% |
| 2026-07-06 | 1.0200 | 1.1300 | 1.0200 | 1.1300 | +17.708% | 6 | 450 | +123.009% |
| 2026-07-02 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | +20.000% | 17 | 449 | +162.500% |
| 2026-07-01 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +14.286% | 10 | 439 | +215.000% |
| 2026-06-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -9.091% | 1 | 439 | +260.000% |
| 2026-06-29 | 0.7800 | 0.7800 | 0.7400 | 0.7700 | -6.098% | 5 | 438 | +227.273% |
| 2026-06-26 | 0.8300 | 0.8700 | 0.8000 | 0.8200 | -1.205% | 14 | 450 | +207.317% |
| 2026-06-25 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | -19.417% | 19 | 450 | +203.614% |
| 2026-06-23 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -18.898% | 1 | 449 | +144.660% |
| 2026-06-22 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | +10.435% | 2 | 449 | +98.425% |
| 2026-06-18 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | -22.297% | 2 | 451 | +119.130% |
| 2026-06-17 | 1.3800 | 1.4800 | 1.3800 | 1.4800 | -1.333% | 17 | 465 | +70.270% |
| 2026-06-16 | 1.5300 | 1.5800 | 1.5000 | 1.5000 | -16.667% | 4 | 465 | +68.000% |
| 2026-06-15 | 1.7100 | 1.8000 | 1.7100 | 1.8000 | +20.000% | 2 | 465 | +40.000% |
| 2026-06-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 464 | +68.000% |
| 2026-06-11 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | -9.639% | 13 | 462 | +68.000% |
| 2026-06-08 | 1.7300 | 1.7300 | 1.6600 | 1.6600 | +20.290% | 14 | 463 | +51.807% |
| 2026-06-05 | 1.6000 | 1.6000 | 1.3800 | 1.3800 | -24.176% | 11 | 469 | +82.609% |
| 2026-06-04 | 1.6800 | 1.8200 | 1.5200 | 1.8200 | -6.667% | 31 | 469 | +38.462% |
| 2026-06-03 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | -10.959% | 6 | 465 | +29.231% |
| 2026-06-02 | 2.3600 | 2.3600 | 2.1900 | 2.1900 | -21.223% | 125 | 485 | +15.068% |
| 2026-06-01 | 2.8500 | 2.8500 | 2.7800 | 2.7800 | -19.186% | 13 | 487 | -9.353% |
| 2026-05-29 | 3.1200 | 3.4400 | 3.1200 | 3.4400 | +4.242% | 4 | 487 | -26.744% |
| 2026-05-28 | 3.2000 | 3.3500 | 3.1900 | 3.3000 | -11.528% | 22 | 487 | -23.636% |
| 2026-05-27 | 3.7500 | 3.8000 | 3.7300 | 3.7300 | -13.657% | 27 | 492 | -32.440% |
| 2026-05-22 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -5.055% | 1 | 491 | -41.667% |
| 2026-05-21 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -3.191% | 1 | 492 | -44.615% |
| 2026-05-20 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +5.145% | 3 | 491 | -46.383% |
| 2026-05-18 | 4.5800 | 4.5800 | 4.4600 | 4.4700 | -15.660% | 28 | 519 | -43.624% |
| 2026-05-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.195% | 2 | 521 | -52.453% |
| 2026-05-13 | 5.5500 | 5.6500 | 5.3000 | 5.6500 | -5.042% | 5 | 519 | -55.398% |
| 2026-05-12 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | -4.800% | 103 | 462 | -57.647% |
| 2026-05-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +8.319% | 41 | 462 | -59.680% |
| 2026-05-08 | 5.6700 | 5.7700 | 5.6700 | 5.7700 | +2.124% | 4 | 458 | -56.326% |
| 2026-05-07 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -11.024% | 1 | 458 | -55.398% |
| 2026-05-06 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -1.550% | 1 | 457 | -60.315% |
| 2026-05-05 | 6.3000 | 6.4500 | 6.3000 | 6.4500 | +6.612% | 5 | 454 | -60.930% |
| 2026-05-04 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | +13.084% | 3 | 452 | -58.347% |
| 2026-05-01 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | +5.941% | 2 | 450 | -52.897% |
| 2026-04-28 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +0.598% | 16 | 434 | -50.099% |
| 2026-04-27 | 5.2400 | 5.2400 | 5.0200 | 5.0200 | -11.464% | 3 | 433 | -49.801% |
| 2026-04-23 | 5.3700 | 5.6700 | 5.2600 | 5.6700 | -6.281% | 14 | 421 | -55.556% |
| 2026-04-22 | 6.0100 | 6.0500 | 6.0100 | 6.0500 | +18.627% | 2 | 420 | -58.347% |
| 2026-04-20 | 4.8000 | 5.1000 | 4.8000 | 5.1000 | -10.526% | 3 | 422 | -50.588% |
| 2026-04-17 | 5.7200 | 5.7200 | 5.7000 | 5.7000 | +22.581% | 542 | 422 | -55.789% |
| 2026-04-16 | 4.9500 | 4.9500 | 4.6400 | 4.6500 | -2.516% | 105 | 546 | -45.806% |
| 2026-04-15 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +10.930% | 1 | 445 | -47.170% |
| 2026-04-13 | 4.3000 | 4.3000 | 4.2000 | 4.3000 | +0.939% | 135 | 444 | -41.395% |
| 2026-04-06 | 4.1700 | 4.2600 | 4.1700 | 4.2600 | +16.076% | 2 | 310 | -40.845% |
| 2026-04-02 | 3.6500 | 3.6700 | 3.5400 | 3.6700 | -4.922% | 290 | 42 | -31.335% |
| 2026-03-31 | 3.9300 | 3.9300 | 3.8600 | 3.8600 | 0.000% | 42 | 0 | -34.715% |