IBIT261218C00049000
IBIT Dec 18 2026 49.00 Call
optionOPRA
EODOct 16, 2026
1.82USD-15.741%(-0.34)104Vol6,001OI
IBIT261218C00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.9900 | 2.0200 | 1.7400 | 1.8200 | -15.741% | 104 | 6,021 | 0.000% |
| 2026-10-15 | 1.6700 | 2.1900 | 1.5900 | 2.1600 | +6.404% | 169 | 6,102 | -15.741% |
| 2026-10-14 | 2.3200 | 2.3200 | 1.9900 | 2.0300 | -13.983% | 884 | 6,108 | -10.345% |
| 2026-10-13 | 2.5300 | 2.5500 | 2.3600 | 2.3600 | +1.724% | 359 | 6,175 | -22.881% |
| 2026-10-12 | 2.2400 | 2.3200 | 2.1900 | 2.3200 | +4.505% | 63 | 6,205 | -21.552% |
| 2026-10-09 | 2.4800 | 2.5000 | 2.2200 | 2.2200 | +2.304% | 240 | 6,344 | -18.018% |
| 2026-10-08 | 2.3000 | 2.4700 | 1.9600 | 2.1700 | -17.803% | 337 | 6,450 | -16.129% |
| 2026-10-07 | 2.5700 | 2.7000 | 2.4900 | 2.6400 | -19.018% | 484 | 6,218 | -31.061% |
| 2026-10-06 | 3.4000 | 3.5600 | 3.2000 | 3.2600 | -2.687% | 237 | 6,244 | -44.172% |
| 2026-10-05 | 3.4400 | 3.7000 | 3.1500 | 3.3500 | +14.726% | 1,872 | 5,061 | -45.672% |
| 2026-10-02 | 3.7600 | 3.9700 | 2.8800 | 2.9200 | -8.176% | 1,752 | 5,478 | -37.671% |
| 2026-10-01 | 2.9000 | 3.3500 | 2.8800 | 3.1800 | +11.579% | 2,110 | 5,313 | -42.767% |
| 2026-09-30 | 3.4000 | 3.4000 | 2.8000 | 2.8500 | -1.042% | 1,046 | 4,926 | -36.140% |
| 2026-09-29 | 3.1100 | 3.1100 | 2.7800 | 2.8800 | -1.706% | 128 | 4,873 | -36.806% |
| 2026-09-28 | 3.0800 | 3.1100 | 2.8100 | 2.9300 | -8.438% | 618 | 4,455 | -37.884% |
| 2026-09-25 | 3.2000 | 3.2000 | 3.0500 | 3.2000 | -7.246% | 857 | 4,156 | -43.125% |
| 2026-09-24 | 3.3200 | 3.6000 | 3.2700 | 3.4500 | +1.471% | 837 | 3,815 | -47.246% |
| 2026-09-23 | 3.8500 | 3.8500 | 3.2200 | 3.4000 | -16.462% | 82 | 3,877 | -46.471% |
| 2026-09-22 | 4.0500 | 4.2500 | 3.9000 | 4.0700 | -5.349% | 262 | 3,828 | -55.283% |
| 2026-09-21 | 3.6300 | 4.3200 | 3.6200 | 4.3000 | +62.264% | 293 | 3,662 | -57.674% |
| 2026-09-18 | 2.4100 | 2.6500 | 2.3000 | 2.6500 | +80.272% | 726 | 3,625 | -31.321% |
| 2026-09-17 | 1.5100 | 1.5500 | 1.4700 | 1.4700 | +1.379% | 77 | 3,620 | +23.810% |
| 2026-09-16 | 1.5200 | 1.5400 | 1.4500 | 1.4500 | -12.651% | 52 | 3,658 | +25.517% |
| 2026-09-15 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -29.060% | 158 | 3,509 | +9.639% |
| 2026-09-14 | 2.1000 | 2.3400 | 2.0600 | 2.3400 | +15.842% | 56 | 3,505 | -22.222% |
| 2026-09-11 | 2.3000 | 2.4800 | 2.0200 | 2.0200 | +3.590% | 43 | 3,468 | -9.901% |
| 2026-09-10 | 2.0200 | 2.0300 | 1.9500 | 1.9500 | -20.408% | 4 | 3,466 | -6.667% |
| 2026-09-09 | 2.6500 | 2.6500 | 2.4500 | 2.4500 | -1.210% | 16 | 3,470 | -25.714% |
| 2026-09-08 | 2.2400 | 2.4900 | 2.2400 | 2.4800 | -7.807% | 111 | 3,491 | -26.613% |
| 2026-09-04 | 2.7500 | 2.7500 | 2.6400 | 2.6900 | -19.701% | 31 | 3,481 | -32.342% |
| 2026-09-03 | 2.4600 | 3.3500 | 2.4600 | 3.3500 | +61.058% | 37 | 3,456 | -45.672% |
| 2026-09-02 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +0.971% | 10 | 3,457 | -12.500% |
| 2026-09-01 | 2.2000 | 2.2000 | 2.0600 | 2.0600 | -17.600% | 34 | 3,443 | -11.650% |
| 2026-08-31 | 2.4300 | 2.5000 | 2.3900 | 2.5000 | +8.225% | 65 | 3,470 | -27.200% |
| 2026-08-28 | 2.6900 | 2.6900 | 2.3100 | 2.3100 | -25.484% | 2 | 3,470 | -21.212% |
| 2026-08-27 | 2.8400 | 3.3000 | 2.8400 | 3.1000 | +15.242% | 36 | 3,469 | -41.290% |
| 2026-08-26 | 2.8000 | 2.8200 | 2.6900 | 2.6900 | -14.873% | 703 | 2,218 | -32.342% |
| 2026-08-25 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 0.000% | 17 | 2,202 | -42.405% |
| 2026-08-24 | 3.4000 | 3.4500 | 3.1000 | 3.1600 | +17.037% | 43 | 2,183 | -42.405% |
| 2026-08-21 | 2.7900 | 2.9600 | 2.6700 | 2.7000 | +56.977% | 604 | 1,689 | -32.593% |
| 2026-08-20 | 1.4600 | 1.8000 | 1.4500 | 1.7200 | +68.627% | 523 | 1,492 | +5.814% |
| 2026-08-19 | 0.6800 | 1.1200 | 0.6800 | 1.0200 | +88.889% | 865 | 690 | +78.431% |
| 2026-08-18 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | -3.571% | 2 | 690 | +237.037% |
| 2026-08-10 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -9.677% | 1 | 690 | +225.000% |
| 2026-08-07 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.000% | 17 | 692 | +193.548% |
| 2026-08-06 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +8.772% | 20 | 712 | +193.548% |
| 2026-08-04 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +11.765% | 1 | 712 | +219.298% |
| 2026-08-03 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -3.774% | 1 | 711 | +256.863% |
| 2026-07-31 | 0.5800 | 0.5800 | 0.5100 | 0.5300 | -24.286% | 16 | 722 | +243.396% |
| 2026-07-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1 | 721 | +160.000% |
| 2026-07-29 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | +11.111% | 97 | 641 | +160.000% |
| 2026-07-28 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | -16.000% | 30 | 631 | +188.889% |
| 2026-07-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +11.940% | 6 | 625 | +142.667% |
| 2026-07-24 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | -20.238% | 26 | 645 | +171.642% |
| 2026-07-23 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -13.402% | 1 | 646 | +116.667% |
| 2026-07-22 | 0.9500 | 0.9700 | 0.9300 | 0.9700 | -3.000% | 10 | 651 | +87.629% |
| 2026-07-21 | 0.9700 | 1.0800 | 0.9700 | 1.0000 | +17.647% | 25 | 640 | +82.000% |
| 2026-07-20 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +13.333% | 1 | 640 | +114.118% |
| 2026-07-17 | 0.6200 | 0.7500 | 0.6200 | 0.7500 | -3.846% | 10 | 646 | +142.667% |
| 2026-07-16 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | -12.360% | 12 | 638 | +133.333% |
| 2026-07-15 | 0.9700 | 0.9700 | 0.8900 | 0.8900 | +1.136% | 13 | 649 | +104.494% |
| 2026-07-14 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -1.124% | 10 | 642 | +106.818% |
| 2026-07-10 | 0.9000 | 1.0000 | 0.8900 | 0.8900 | +14.103% | 23 | 621 | +104.494% |
| 2026-07-09 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -3.704% | 1 | 621 | +133.333% |
| 2026-07-08 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | -15.625% | 11 | 622 | +124.691% |
| 2026-07-07 | 0.9500 | 1.0300 | 0.9500 | 0.9600 | -4.950% | 75 | 564 | +89.583% |
| 2026-07-06 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +24.691% | 1 | 563 | +80.198% |
| 2026-07-02 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +8.000% | 2 | 563 | +124.691% |
| 2026-07-01 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +36.364% | 2 | 565 | +142.667% |
| 2026-06-30 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -15.385% | 16 | 564 | +230.909% |
| 2026-06-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -15.584% | 200 | 372 | +180.000% |
| 2026-06-25 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | -8.333% | 3 | 370 | +136.364% |
| 2026-06-24 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -4.545% | 4 | 366 | +116.667% |
| 2026-06-23 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -26.667% | 18 | 351 | +106.818% |
| 2026-06-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +23.711% | 1 | 351 | +51.667% |
| 2026-06-18 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -30.216% | 1 | 351 | +87.629% |
| 2026-06-17 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +6.923% | 1 | 351 | +30.935% |
| 2026-06-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 1 | 351 | +40.000% |
| 2026-06-15 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | +17.187% | 2 | 351 | +21.333% |
| 2026-06-12 | 1.3300 | 1.3600 | 1.2800 | 1.2800 | -5.882% | 7 | 346 | +42.188% |
| 2026-06-11 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +6.250% | 1 | 346 | +33.824% |
| 2026-06-10 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +2.400% | 1 | 345 | +42.188% |
| 2026-06-09 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -18.831% | 9 | 345 | +45.600% |
| 2026-06-08 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +25.203% | 2 | 343 | +18.182% |
| 2026-06-05 | 1.3000 | 1.3100 | 1.2300 | 1.2300 | -22.642% | 5 | 344 | +47.967% |
| 2026-06-04 | 1.5800 | 1.5900 | 1.4600 | 1.5900 | -13.115% | 13 | 346 | +14.465% |
| 2026-06-03 | 1.9800 | 1.9800 | 1.8300 | 1.8300 | -12.857% | 5 | 343 | -0.546% |
| 2026-06-02 | 2.1400 | 2.1400 | 2.0100 | 2.1000 | -20.152% | 20 | 340 | -13.333% |
| 2026-06-01 | 2.6600 | 2.6600 | 2.6000 | 2.6300 | -8.681% | 6 | 340 | -30.798% |
| 2026-05-29 | 2.9400 | 2.9600 | 2.7800 | 2.8800 | -2.041% | 11 | 329 | -36.806% |
| 2026-05-28 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -10.909% | 3 | 329 | -38.095% |
| 2026-05-27 | 3.3900 | 3.3900 | 3.2500 | 3.3000 | -14.286% | 31 | 307 | -44.848% |
| 2026-05-22 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -10.047% | 1 | 307 | -52.727% |
| 2026-05-18 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | -14.400% | 257 | 307 | -57.477% |
| 2026-05-15 | 4.8600 | 5.0000 | 4.8600 | 5.0000 | -2.344% | 2 | 306 | -63.600% |
| 2026-05-14 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +0.589% | 1 | 305 | -64.453% |
| 2026-05-13 | 5.1200 | 5.1200 | 5.0000 | 5.0900 | -8.123% | 142 | 298 | -64.244% |
| 2026-05-11 | 5.5600 | 5.5600 | 5.5300 | 5.5400 | -9.477% | 84 | 348 | -67.148% |
| 2026-05-06 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +3.204% | 5 | 353 | -70.261% |
| 2026-05-05 | 5.9100 | 5.9500 | 5.9100 | 5.9300 | +4.035% | 121 | 259 | -69.309% |
| 2026-05-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +6.542% | 255 | 4 | -68.070% |
| 2026-04-22 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +17.582% | 1 | 4 | -65.981% |
| 2026-04-21 | 4.7500 | 4.8000 | 4.5500 | 4.5500 | -11.650% | 4 | 3 | -60.000% |
| 2026-04-17 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +32.732% | 1 | 3 | -64.660% |
| 2026-04-08 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 0.000% | 2 | 2 | -53.093% |