IBIT261218C00051000
IBIT Dec 18 2026 51.00 Call
optionOPRA
EODOct 16, 2026
1.26USD-19.231%(-0.30)234Vol10,616OI
IBIT261218C00051000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.3900 | 1.4500 | 1.2200 | 1.2600 | -19.231% | 234 | 10,584 | 0.000% |
| 2026-10-15 | 1.2100 | 1.5900 | 1.1900 | 1.5600 | +13.043% | 380 | 10,450 | -19.231% |
| 2026-10-14 | 1.5300 | 1.5300 | 1.3800 | 1.3800 | -21.143% | 412 | 10,592 | -8.696% |
| 2026-10-13 | 1.7200 | 1.8400 | 1.7100 | 1.7500 | +4.790% | 62 | 10,570 | -28.000% |
| 2026-10-12 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | +4.375% | 393 | 10,516 | -24.551% |
| 2026-10-09 | 1.7100 | 1.8300 | 1.6000 | 1.6000 | +0.629% | 124 | 10,937 | -21.250% |
| 2026-10-08 | 1.7500 | 1.8300 | 1.4000 | 1.5900 | -18.041% | 1,650 | 11,761 | -20.755% |
| 2026-10-07 | 1.8000 | 1.9700 | 1.8000 | 1.9400 | -20.492% | 215 | 11,633 | -35.052% |
| 2026-10-06 | 2.6900 | 2.6900 | 2.3900 | 2.4400 | -2.400% | 1,255 | 11,644 | -48.361% |
| 2026-10-05 | 2.5400 | 2.7600 | 2.3800 | 2.5000 | +6.838% | 1,736 | 11,057 | -49.600% |
| 2026-10-02 | 2.9000 | 2.9500 | 2.3000 | 2.3400 | -1.266% | 47 | 11,041 | -46.154% |
| 2026-10-01 | 2.1100 | 2.4800 | 2.1100 | 2.3700 | +12.322% | 68 | 11,010 | -46.835% |
| 2026-09-30 | 2.4300 | 2.4300 | 2.1100 | 2.1100 | -1.860% | 30 | 11,040 | -40.284% |
| 2026-09-29 | 2.1100 | 2.1700 | 2.0600 | 2.1500 | -7.328% | 122 | 11,060 | -41.395% |
| 2026-09-28 | 2.3400 | 2.4400 | 2.1200 | 2.3200 | -4.918% | 329 | 11,028 | -45.690% |
| 2026-09-25 | 2.4600 | 2.4600 | 2.3500 | 2.4400 | -8.614% | 116 | 10,969 | -48.361% |
| 2026-09-24 | 2.5700 | 2.7600 | 2.4900 | 2.6700 | -1.838% | 1,019 | 10,148 | -52.809% |
| 2026-09-23 | 2.9600 | 3.0700 | 2.5000 | 2.7200 | -17.073% | 6,420 | 4,061 | -53.676% |
| 2026-09-22 | 3.1000 | 3.3500 | 3.1000 | 3.2800 | -3.529% | 1,950 | 2,253 | -61.585% |
| 2026-09-21 | 1.9300 | 3.4300 | 1.9300 | 3.4000 | +69.154% | 1,248 | 2,167 | -62.941% |
| 2026-09-18 | 1.5600 | 2.0100 | 1.5600 | 2.0100 | +87.850% | 592 | 1,742 | -37.313% |
| 2026-09-17 | 1.1800 | 1.2100 | 1.0700 | 1.0700 | -3.604% | 87 | 1,758 | +17.757% |
| 2026-09-16 | 1.1200 | 1.1700 | 1.0900 | 1.1100 | -9.756% | 47 | 1,775 | +13.514% |
| 2026-09-15 | 1.3900 | 1.3900 | 1.2300 | 1.2300 | -32.044% | 40 | 1,741 | +2.439% |
| 2026-09-14 | 1.5900 | 1.8100 | 1.5300 | 1.8100 | -3.209% | 92 | 1,690 | -30.387% |
| 2026-09-11 | 1.4600 | 2.0300 | 1.4600 | 1.8700 | +19.108% | 31 | 1,674 | -32.620% |
| 2026-09-10 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | -22.277% | 522 | 2,192 | -19.745% |
| 2026-09-09 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | +6.878% | 16 | 2,192 | -37.624% |
| 2026-09-08 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | -13.303% | 2 | 2,191 | -33.333% |
| 2026-09-04 | 2.0500 | 2.1900 | 2.0500 | 2.1800 | -15.504% | 1,493 | 978 | -42.202% |
| 2026-09-03 | 1.9300 | 2.6100 | 1.9300 | 2.5800 | +66.452% | 187 | 968 | -51.163% |
| 2026-09-02 | 1.5600 | 1.6000 | 1.5500 | 1.5500 | -7.738% | 9 | 968 | -18.710% |
| 2026-09-01 | 1.8600 | 1.8600 | 1.6800 | 1.6800 | -15.578% | 4 | 967 | -25.000% |
| 2026-08-31 | 1.9200 | 1.9900 | 1.8500 | 1.9900 | +5.291% | 58 | 924 | -36.683% |
| 2026-08-28 | 2.1100 | 2.1500 | 1.8900 | 1.8900 | -26.172% | 34 | 892 | -33.333% |
| 2026-08-27 | 2.5200 | 2.6900 | 2.5200 | 2.5600 | +22.488% | 9 | 892 | -50.781% |
| 2026-08-26 | 2.1300 | 2.1300 | 2.0900 | 2.0900 | -18.359% | 4 | 985 | -39.713% |
| 2026-08-25 | 2.6400 | 2.6400 | 2.5600 | 2.5600 | -3.759% | 4 | 982 | -50.781% |
| 2026-08-24 | 2.5600 | 2.8900 | 2.2700 | 2.6600 | +20.362% | 426 | 699 | -52.632% |
| 2026-08-21 | 1.8900 | 2.4000 | 1.8900 | 2.2100 | +58.993% | 191 | 595 | -42.986% |
| 2026-08-20 | 1.1600 | 1.4300 | 1.1600 | 1.3900 | +75.949% | 234 | 432 | -9.353% |
| 2026-08-19 | 0.5100 | 0.9100 | 0.5100 | 0.7900 | +79.545% | 21 | 420 | +59.494% |
| 2026-08-18 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +22.222% | 5 | 420 | +186.364% |
| 2026-08-13 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -5.263% | 5 | 420 | +250.000% |
| 2026-08-12 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -15.556% | 2 | 424 | +231.579% |
| 2026-08-11 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | +4.651% | 12 | 413 | +180.000% |
| 2026-08-10 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | -12.245% | 23 | 413 | +193.023% |
| 2026-08-07 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | -2.000% | 69 | 402 | +157.143% |
| 2026-08-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 1 | 402 | +152.000% |
| 2026-08-05 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | -2.000% | 5 | 406 | +157.143% |
| 2026-08-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +13.636% | 8 | 406 | +152.000% |
| 2026-08-03 | 0.3900 | 0.4400 | 0.3900 | 0.4400 | +7.317% | 6 | 404 | +186.364% |
| 2026-07-31 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | -24.074% | 5 | 403 | +207.317% |
| 2026-07-30 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | +8.000% | 6 | 402 | +133.333% |
| 2026-07-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 1 | 402 | +152.000% |
| 2026-07-27 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +9.434% | 1 | 402 | +117.241% |
| 2026-07-24 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -17.187% | 1 | 401 | +137.736% |
| 2026-07-23 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -15.789% | 1 | 401 | +96.875% |
| 2026-07-22 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | +2.703% | 31 | 401 | +65.789% |
| 2026-07-21 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +32.143% | 1 | 401 | +70.270% |
| 2026-07-20 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.000% | 1 | 401 | +125.000% |
| 2026-07-17 | 0.5100 | 0.5800 | 0.5100 | 0.5600 | -20.000% | 13 | 398 | +125.000% |
| 2026-07-15 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | -2.778% | 4 | 398 | +80.000% |
| 2026-07-14 | 0.7200 | 0.7300 | 0.6900 | 0.7200 | +20.000% | 22 | 389 | +75.000% |
| 2026-07-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -25.000% | 1 | 390 | +110.000% |
| 2026-07-10 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +19.403% | 1 | 390 | +57.500% |
| 2026-07-09 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | +4.688% | 10 | 390 | +88.060% |
| 2026-07-08 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -17.949% | 2 | 391 | +96.875% |
| 2026-07-07 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | +30.000% | 14 | 381 | +61.538% |
| 2026-07-01 | 0.5400 | 0.6000 | 0.5400 | 0.6000 | +25.000% | 11 | 372 | +110.000% |
| 2026-06-30 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -17.241% | 16 | 372 | +162.500% |
| 2026-06-29 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.000% | 2 | 371 | +117.241% |
| 2026-06-26 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | -6.452% | 26 | 370 | +117.241% |
| 2026-06-24 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | -29.545% | 8 | 370 | +103.226% |
| 2026-06-22 | 1.0000 | 1.0000 | 0.8800 | 0.8800 | +6.024% | 180 | 386 | +43.182% |
| 2026-06-18 | 0.8200 | 0.8300 | 0.7800 | 0.8300 | -11.702% | 22 | 376 | +51.807% |
| 2026-06-17 | 1.0300 | 1.1200 | 0.9400 | 0.9400 | -10.476% | 218 | 430 | +34.043% |
| 2026-06-16 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | -20.455% | 3 | 429 | +20.000% |
| 2026-06-15 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | +25.714% | 2 | 428 | -4.545% |
| 2026-06-12 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | -0.943% | 4 | 425 | +20.000% |
| 2026-06-11 | 1.1300 | 1.1300 | 1.0600 | 1.0600 | +4.950% | 3 | 425 | +18.868% |
| 2026-06-10 | 1.0700 | 1.1200 | 1.0100 | 1.0100 | -6.481% | 5 | 428 | +24.752% |
| 2026-06-09 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -14.286% | 16 | 444 | +16.667% |
| 2026-06-08 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +17.757% | 1 | 444 | 0.000% |
| 2026-06-05 | 1.1800 | 1.1800 | 1.0700 | 1.0700 | -18.939% | 22 | 432 | +17.757% |
| 2026-06-04 | 1.3500 | 1.3500 | 1.2600 | 1.3200 | -10.811% | 12 | 423 | -4.545% |
| 2026-06-03 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | -11.905% | 19 | 420 | -14.865% |
| 2026-06-02 | 1.7300 | 1.7600 | 1.6800 | 1.6800 | -21.860% | 24 | 410 | -25.000% |
| 2026-06-01 | 1.9800 | 2.1800 | 1.9800 | 2.1500 | -16.988% | 16 | 400 | -41.395% |
| 2026-05-29 | 2.4200 | 2.5900 | 2.3400 | 2.5900 | +3.187% | 40 | 370 | -51.351% |
| 2026-05-28 | 2.3700 | 2.5700 | 2.3700 | 2.5100 | -11.307% | 8 | 364 | -49.801% |
| 2026-05-27 | 2.8300 | 2.8600 | 2.8300 | 2.8300 | -11.563% | 359 | 9 | -55.477% |
| 2026-05-22 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | -12.088% | 4 | 7 | -60.625% |
| 2026-05-20 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -2.413% | 1 | 6 | -65.385% |
| 2026-05-18 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -26.863% | 1 | 5 | -66.220% |
| 2026-05-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 1 | 4 | -75.294% |
| 2026-05-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 4 | 4 | -74.800% |