IBIT261218C00050000
IBIT Dec 18 2026 50.00 Call
optionOPRA
EODOct 16, 2026
1.52USD-15.556%(-0.28)2,709Vol37,077OI
IBIT261218C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.6600 | 1.7200 | 1.4500 | 1.5200 | -15.556% | 2,709 | 35,963 | 0.000% |
| 2026-10-15 | 1.4500 | 1.8800 | 1.4000 | 1.8000 | +5.882% | 1,512 | 35,970 | -15.556% |
| 2026-10-14 | 1.9100 | 1.9600 | 1.6700 | 1.7000 | -15.423% | 850 | 34,780 | -10.588% |
| 2026-10-13 | 2.0700 | 2.2000 | 1.9800 | 2.0100 | +2.551% | 4,393 | 36,223 | -24.378% |
| 2026-10-12 | 1.8900 | 2.0100 | 1.8200 | 1.9600 | +3.158% | 1,341 | 36,080 | -22.449% |
| 2026-10-09 | 1.9700 | 2.1900 | 1.8900 | 1.9000 | +0.529% | 1,399 | 36,256 | -20.000% |
| 2026-10-08 | 2.0300 | 2.1500 | 1.6300 | 1.8900 | -16.372% | 1,809 | 35,994 | -19.577% |
| 2026-10-07 | 2.2600 | 2.3100 | 2.1000 | 2.2600 | -20.141% | 2,206 | 35,432 | -32.743% |
| 2026-10-06 | 2.9200 | 3.2000 | 2.7800 | 2.8300 | -1.736% | 1,167 | 35,950 | -46.290% |
| 2026-10-05 | 2.9500 | 3.2000 | 2.7300 | 2.8800 | +11.197% | 1,900 | 35,082 | -47.222% |
| 2026-10-02 | 3.2500 | 3.4900 | 2.4300 | 2.5900 | -5.474% | 2,436 | 34,805 | -41.313% |
| 2026-10-01 | 2.4500 | 2.9400 | 2.4500 | 2.7400 | +9.600% | 932 | 34,529 | -44.526% |
| 2026-09-30 | 2.8800 | 3.0400 | 2.4300 | 2.5000 | 0.000% | 946 | 34,345 | -39.200% |
| 2026-09-29 | 2.7800 | 2.7800 | 2.3500 | 2.5000 | -1.186% | 1,280 | 34,672 | -39.200% |
| 2026-09-28 | 2.7200 | 2.8100 | 2.3800 | 2.5300 | -9.964% | 1,305 | 34,777 | -39.921% |
| 2026-09-25 | 2.9200 | 2.9200 | 2.6300 | 2.8100 | -6.333% | 2,150 | 34,850 | -45.907% |
| 2026-09-24 | 2.9300 | 3.2000 | 2.7800 | 3.0000 | -2.597% | 726 | 34,686 | -49.333% |
| 2026-09-23 | 3.4000 | 3.4600 | 2.8600 | 3.0800 | -14.444% | 1,687 | 34,267 | -50.649% |
| 2026-09-22 | 3.4900 | 3.8000 | 3.4000 | 3.6000 | -6.977% | 1,825 | 33,818 | -57.778% |
| 2026-09-21 | 3.2000 | 3.9000 | 2.7600 | 3.8700 | +69.737% | 5,301 | 33,131 | -60.724% |
| 2026-09-18 | 1.5000 | 2.3100 | 1.4800 | 2.2800 | +78.125% | 4,883 | 33,088 | -33.333% |
| 2026-09-17 | 1.2500 | 1.4400 | 1.2400 | 1.2800 | -7.246% | 2,565 | 31,137 | +18.750% |
| 2026-09-16 | 1.3200 | 1.3900 | 1.1900 | 1.3800 | -2.128% | 880 | 31,308 | +10.145% |
| 2026-09-15 | 1.5700 | 1.7000 | 1.3300 | 1.4100 | -30.542% | 1,297 | 31,630 | +7.801% |
| 2026-09-14 | 1.7700 | 2.0700 | 1.7500 | 2.0300 | +20.833% | 1,380 | 31,048 | -25.123% |
| 2026-09-11 | 1.7300 | 2.2800 | 1.6000 | 1.6800 | -4.000% | 2,230 | 31,237 | -9.524% |
| 2026-09-10 | 1.7600 | 1.8200 | 1.6800 | 1.7500 | -12.500% | 1,143 | 31,420 | -13.143% |
| 2026-09-09 | 2.3800 | 2.3800 | 2.0000 | 2.0000 | -8.676% | 1,073 | 30,716 | -24.000% |
| 2026-09-08 | 2.1100 | 2.2300 | 1.9700 | 2.1900 | -12.048% | 448 | 30,776 | -30.594% |
| 2026-09-04 | 2.3700 | 2.4900 | 2.1700 | 2.4900 | -18.092% | 4,850 | 27,399 | -38.956% |
| 2026-09-03 | 2.1200 | 3.1000 | 2.1000 | 3.0400 | +65.217% | 10,275 | 26,620 | -50.000% |
| 2026-09-02 | 1.8100 | 1.8500 | 1.7200 | 1.8400 | -1.075% | 1,166 | 25,665 | -17.391% |
| 2026-09-01 | 2.0000 | 2.1100 | 1.7600 | 1.8600 | -18.062% | 785 | 26,095 | -18.280% |
| 2026-08-31 | 2.1500 | 2.3100 | 2.0000 | 2.2700 | +11.823% | 1,171 | 25,208 | -33.040% |
| 2026-08-28 | 2.5500 | 2.5800 | 1.9700 | 2.0300 | -26.715% | 850 | 25,475 | -25.123% |
| 2026-08-27 | 2.5800 | 3.0500 | 2.5400 | 2.7700 | +12.602% | 922 | 25,191 | -45.126% |
| 2026-08-26 | 2.5800 | 2.5800 | 2.3000 | 2.4600 | -10.545% | 6,554 | 19,351 | -38.211% |
| 2026-08-25 | 2.7800 | 2.9800 | 2.6000 | 2.7500 | -1.786% | 1,029 | 19,417 | -44.727% |
| 2026-08-24 | 2.7100 | 3.2000 | 2.5300 | 2.8000 | +15.226% | 8,215 | 13,402 | -45.714% |
| 2026-08-21 | 2.2900 | 2.7100 | 2.2000 | 2.4300 | +54.777% | 2,165 | 13,474 | -37.449% |
| 2026-08-20 | 1.3100 | 1.6400 | 1.2200 | 1.5700 | +76.404% | 5,188 | 13,181 | -3.185% |
| 2026-08-19 | 0.5000 | 1.1000 | 0.4700 | 0.8900 | +85.417% | 3,091 | 11,678 | +70.787% |
| 2026-08-18 | 0.4500 | 0.5200 | 0.4500 | 0.4800 | -4.000% | 159 | 11,631 | +216.667% |
| 2026-08-17 | 0.4200 | 0.5000 | 0.4000 | 0.5000 | +31.579% | 186 | 11,552 | +204.000% |
| 2026-08-14 | 0.3900 | 0.4100 | 0.3700 | 0.3800 | -11.628% | 2,610 | 11,757 | +300.000% |
| 2026-08-13 | 0.4500 | 0.4500 | 0.3900 | 0.4300 | 0.000% | 1,682 | 10,159 | +253.488% |
| 2026-08-12 | 0.5200 | 0.5200 | 0.4200 | 0.4300 | -6.522% | 373 | 10,247 | +253.488% |
| 2026-08-11 | 0.5200 | 0.5200 | 0.4400 | 0.4600 | -9.804% | 1,192 | 9,591 | +230.435% |
| 2026-08-10 | 0.5500 | 0.5500 | 0.4900 | 0.5100 | -7.273% | 399 | 9,545 | +198.039% |
| 2026-08-07 | 0.5800 | 0.5900 | 0.5400 | 0.5500 | +5.769% | 2,600 | 7,816 | +176.364% |
| 2026-08-06 | 0.5300 | 0.5900 | 0.5200 | 0.5200 | -10.345% | 138 | 7,892 | +192.308% |
| 2026-08-05 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | +1.754% | 314 | 7,887 | +162.069% |
| 2026-08-04 | 0.5300 | 0.5700 | 0.5000 | 0.5700 | +11.765% | 129 | 7,848 | +166.667% |
| 2026-08-03 | 0.4500 | 0.5300 | 0.4400 | 0.5100 | +13.333% | 365 | 7,656 | +198.039% |
| 2026-07-31 | 0.5200 | 0.5200 | 0.4500 | 0.4500 | -21.053% | 1,054 | 7,053 | +237.778% |
| 2026-07-30 | 0.6000 | 0.6300 | 0.5700 | 0.5700 | +7.547% | 62 | 7,003 | +166.667% |
| 2026-07-29 | 0.5600 | 0.6000 | 0.5200 | 0.5300 | -3.636% | 345 | 7,257 | +186.792% |
| 2026-07-28 | 0.5500 | 0.5600 | 0.5200 | 0.5500 | -14.062% | 236 | 7,236 | +176.364% |
| 2026-07-27 | 0.6300 | 0.6600 | 0.6300 | 0.6400 | +3.226% | 41 | 7,242 | +137.500% |
| 2026-07-24 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | -11.429% | 49 | 7,218 | +145.161% |
| 2026-07-23 | 0.7300 | 0.7500 | 0.6800 | 0.7000 | -13.580% | 163 | 7,244 | +117.143% |
| 2026-07-22 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | -7.955% | 23 | 7,237 | +87.654% |
| 2026-07-21 | 0.8400 | 0.9500 | 0.8400 | 0.8800 | +23.944% | 1,294 | 6,412 | +72.727% |
| 2026-07-20 | 0.6500 | 0.7700 | 0.6500 | 0.7100 | +10.937% | 176 | 6,331 | +114.085% |
| 2026-07-17 | 0.5700 | 0.6700 | 0.5700 | 0.6400 | -4.478% | 92 | 6,344 | +137.500% |
| 2026-07-16 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | -14.103% | 9 | 6,342 | +126.866% |
| 2026-07-15 | 0.8700 | 0.8700 | 0.7800 | 0.7800 | -1.266% | 90 | 6,354 | +94.872% |
| 2026-07-14 | 0.7200 | 0.8100 | 0.7200 | 0.7900 | +25.397% | 114 | 6,325 | +92.405% |
| 2026-07-13 | 0.6800 | 0.6800 | 0.6200 | 0.6300 | -20.253% | 116 | 6,288 | +141.270% |
| 2026-07-10 | 0.8300 | 0.8900 | 0.7800 | 0.7900 | +2.597% | 415 | 6,170 | +92.405% |
| 2026-07-09 | 0.7700 | 0.8000 | 0.7100 | 0.7700 | 0.000% | 194 | 6,000 | +97.403% |
| 2026-07-08 | 0.7800 | 0.7900 | 0.7200 | 0.7700 | -9.412% | 50 | 5,991 | +97.403% |
| 2026-07-07 | 0.8200 | 0.9200 | 0.8100 | 0.8500 | -4.494% | 106 | 5,971 | +78.824% |
| 2026-07-06 | 0.7200 | 0.9200 | 0.7000 | 0.8900 | +18.667% | 318 | 5,739 | +70.787% |
| 2026-07-02 | 0.7700 | 0.8000 | 0.7400 | 0.7500 | +13.636% | 1,460 | 5,716 | +102.667% |
| 2026-07-01 | 0.5400 | 0.6600 | 0.5400 | 0.6600 | +26.923% | 348 | 5,397 | +130.303% |
| 2026-06-30 | 0.5600 | 0.5600 | 0.5000 | 0.5200 | -18.750% | 79 | 5,379 | +192.308% |
| 2026-06-29 | 0.6000 | 0.6500 | 0.5900 | 0.6400 | -1.538% | 63 | 5,328 | +137.500% |
| 2026-06-26 | 0.6800 | 0.6900 | 0.6500 | 0.6500 | -2.985% | 196 | 5,316 | +133.846% |
| 2026-06-25 | 0.7600 | 0.7600 | 0.6400 | 0.6700 | -2.899% | 1,141 | 4,968 | +126.866% |
| 2026-06-24 | 0.7600 | 0.7700 | 0.6200 | 0.6900 | -10.390% | 286 | 4,896 | +120.290% |
| 2026-06-23 | 0.8500 | 0.8700 | 0.7700 | 0.7700 | -23.762% | 116 | 4,901 | +97.403% |
| 2026-06-22 | 1.1100 | 1.1500 | 1.0000 | 1.0100 | +12.222% | 152 | 4,868 | +50.495% |
| 2026-06-18 | 1.0000 | 1.0100 | 0.8900 | 0.9000 | -15.094% | 84 | 4,812 | +68.889% |
| 2026-06-17 | 1.1300 | 1.2500 | 1.0500 | 1.0600 | -10.924% | 321 | 4,708 | +43.396% |
| 2026-06-16 | 1.2600 | 1.2600 | 1.1700 | 1.1900 | -14.388% | 12 | 4,704 | +27.731% |
| 2026-06-15 | 1.4800 | 1.4800 | 1.3500 | 1.3900 | +21.930% | 696 | 4,368 | +9.353% |
| 2026-06-12 | 1.1800 | 1.2800 | 1.1300 | 1.1400 | -6.557% | 77 | 4,335 | +33.333% |
| 2026-06-11 | 1.2800 | 1.2800 | 1.1700 | 1.2200 | +5.172% | 234 | 4,166 | +24.590% |
| 2026-06-10 | 1.2100 | 1.2200 | 1.1200 | 1.1600 | -0.855% | 61 | 4,136 | +31.034% |
| 2026-06-09 | 1.2500 | 1.2500 | 1.1000 | 1.1700 | -12.030% | 223 | 4,193 | +29.915% |
| 2026-06-08 | 1.4000 | 1.4500 | 1.3300 | 1.3300 | +14.655% | 118 | 4,119 | +14.286% |
| 2026-06-05 | 1.3500 | 1.3600 | 1.1000 | 1.1600 | -20.000% | 738 | 4,228 | +31.034% |
| 2026-06-04 | 1.4800 | 1.5000 | 1.3200 | 1.4500 | -8.805% | 182 | 4,186 | +4.828% |
| 2026-06-03 | 1.7500 | 1.7600 | 1.5800 | 1.5900 | -14.054% | 366 | 4,126 | -4.403% |
| 2026-06-02 | 1.9500 | 2.0000 | 1.7200 | 1.8500 | -22.917% | 1,444 | 3,966 | -17.838% |
| 2026-06-01 | 2.4300 | 2.4600 | 2.2900 | 2.4000 | -12.088% | 278 | 3,860 | -36.667% |
| 2026-05-29 | 2.6500 | 2.8900 | 2.5500 | 2.7300 | -0.365% | 138 | 3,891 | -44.322% |
| 2026-05-28 | 3.0300 | 3.0300 | 2.6000 | 2.7400 | -11.613% | 305 | 3,894 | -44.526% |
| 2026-05-27 | 3.1500 | 3.1500 | 3.0000 | 3.1000 | -6.344% | 412 | 3,828 | -50.968% |
| 2026-05-26 | 3.6500 | 3.7300 | 3.3000 | 3.3100 | -2.647% | 4,889 | 2,354 | -54.079% |
| 2026-05-22 | 3.7500 | 3.7500 | 3.3800 | 3.4000 | -11.917% | 83 | 2,334 | -55.294% |
| 2026-05-21 | 3.7700 | 3.9500 | 3.6500 | 3.8600 | -1.781% | 252 | 2,349 | -60.622% |
| 2026-05-20 | 3.8800 | 3.9300 | 3.8600 | 3.9300 | +3.694% | 11 | 2,347 | -61.323% |
| 2026-05-19 | 3.9000 | 3.9000 | 3.7000 | 3.7900 | -0.263% | 134 | 2,348 | -59.894% |
| 2026-05-18 | 4.0500 | 4.0500 | 3.7400 | 3.8000 | -16.849% | 60 | 2,342 | -60.000% |
| 2026-05-15 | 4.7000 | 4.7000 | 4.5000 | 4.5700 | -12.952% | 99 | 2,360 | -66.740% |
| 2026-05-14 | 4.8400 | 5.5000 | 4.8300 | 5.2500 | +11.229% | 224 | 2,331 | -71.048% |
| 2026-05-13 | 4.9000 | 4.9000 | 4.5100 | 4.7200 | -9.231% | 217 | 2,316 | -67.797% |
| 2026-05-12 | 5.1000 | 5.2000 | 4.7900 | 5.2000 | -5.455% | 64 | 2,268 | -70.769% |
| 2026-05-11 | 5.1500 | 5.5500 | 5.0900 | 5.5000 | +11.111% | 101 | 2,188 | -72.364% |
| 2026-05-08 | 4.8500 | 5.0100 | 4.7800 | 4.9500 | -1.000% | 143 | 2,063 | -69.293% |
| 2026-05-07 | 5.0900 | 5.0900 | 4.8500 | 5.0000 | -9.091% | 258 | 1,896 | -69.600% |
| 2026-05-06 | 5.6500 | 5.6500 | 5.4000 | 5.5000 | -2.655% | 48 | 1,879 | -72.364% |
| 2026-05-05 | 5.5000 | 5.6700 | 5.4500 | 5.6500 | +10.784% | 864 | 1,220 | -73.097% |
| 2026-05-04 | 4.8000 | 5.3000 | 4.7500 | 5.1000 | +11.597% | 183 | 1,248 | -70.196% |
| 2026-05-01 | 4.5400 | 4.7500 | 4.5400 | 4.5700 | +13.682% | 211 | 1,118 | -66.740% |
| 2026-04-30 | 4.1500 | 4.2000 | 4.0200 | 4.0200 | +5.236% | 162 | 962 | -62.189% |
| 2026-04-29 | 4.3500 | 4.3500 | 3.8000 | 3.8200 | -6.373% | 289 | 918 | -60.209% |
| 2026-04-28 | 4.1500 | 4.2000 | 4.0800 | 4.0800 | -7.273% | 52 | 893 | -62.745% |
| 2026-04-27 | 4.7500 | 4.7500 | 4.4000 | 4.4000 | -5.376% | 22 | 889 | -65.455% |
| 2026-04-24 | 4.6500 | 4.8000 | 4.6000 | 4.6500 | -1.483% | 27 | 895 | -67.312% |
| 2026-04-23 | 4.8000 | 4.9500 | 4.6000 | 4.7200 | -8.350% | 35 | 890 | -67.797% |
| 2026-04-22 | 4.7000 | 5.2700 | 4.7000 | 5.1500 | +27.160% | 245 | 890 | -70.485% |
| 2026-04-21 | 4.3000 | 4.4600 | 4.0500 | 4.0500 | -8.989% | 54 | 867 | -62.469% |
| 2026-04-20 | 4.1500 | 4.5000 | 4.1500 | 4.4500 | -6.316% | 64 | 867 | -65.843% |
| 2026-04-17 | 4.7000 | 5.1400 | 4.7000 | 4.7500 | +11.765% | 233 | 839 | -68.000% |
| 2026-04-16 | 4.2200 | 4.2500 | 3.8500 | 4.2500 | +2.410% | 185 | 665 | -64.235% |
| 2026-04-15 | 4.1000 | 4.1500 | 4.0500 | 4.1500 | +2.469% | 61 | 643 | -63.373% |
| 2026-04-14 | 4.2300 | 4.6500 | 4.0500 | 4.0500 | +3.846% | 458 | 589 | -62.469% |
| 2026-04-13 | 3.4000 | 3.9100 | 3.4000 | 3.9000 | 0.000% | 134 | 279 | -61.026% |
| 2026-04-10 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | +3.175% | 6 | 229 | -61.026% |
| 2026-04-09 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +0.800% | 4 | 223 | -59.788% |
| 2026-04-08 | 4.0500 | 4.0500 | 3.6500 | 3.7500 | +10.619% | 24 | 219 | -59.467% |
| 2026-04-07 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -0.294% | 2 | 198 | -55.162% |
| 2026-04-01 | 3.4500 | 3.5700 | 3.4000 | 3.4000 | -0.585% | 9 | 197 | -55.294% |
| 2026-03-31 | 3.2300 | 3.4200 | 3.2300 | 3.4200 | +3.951% | 7 | 0 | -55.556% |
| 2026-03-30 | 3.4800 | 3.5100 | 3.2900 | 3.2900 | 0.000% | 182 | 0 | -53.799% |