IBIT261218C00052000
IBIT Dec 18 2026 52.00 Call
optionOPRA
EODOct 16, 2026
1.05USD-15.323%(-0.19)97Vol8,660OI
IBIT261218C00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.2000 | 1.2000 | 1.0200 | 1.0500 | -15.323% | 97 | 8,632 | 0.000% |
| 2026-10-15 | 1.0000 | 1.3300 | 0.9900 | 1.2400 | +5.085% | 231 | 8,724 | -15.323% |
| 2026-10-14 | 1.2300 | 1.2500 | 1.1800 | 1.1800 | -15.108% | 903 | 8,830 | -11.017% |
| 2026-10-13 | 1.5000 | 1.5400 | 1.3900 | 1.3900 | +0.725% | 41 | 8,822 | -24.460% |
| 2026-10-12 | 1.3500 | 1.4400 | 1.3500 | 1.3800 | +1.471% | 89 | 8,747 | -23.913% |
| 2026-10-09 | 1.5100 | 1.5200 | 1.3600 | 1.3600 | +0.741% | 987 | 8,861 | -22.794% |
| 2026-10-08 | 1.4800 | 1.5400 | 1.2000 | 1.3500 | -18.182% | 324 | 9,772 | -22.222% |
| 2026-10-07 | 1.5800 | 1.6800 | 1.5200 | 1.6500 | -20.673% | 1,371 | 8,756 | -36.364% |
| 2026-10-06 | 2.2500 | 2.3600 | 2.0500 | 2.0800 | -4.147% | 154 | 8,769 | -49.519% |
| 2026-10-05 | 2.1700 | 2.4000 | 2.0400 | 2.1700 | +16.667% | 1,217 | 8,731 | -51.613% |
| 2026-10-02 | 2.5000 | 2.6400 | 1.7700 | 1.8600 | -9.268% | 2,194 | 8,415 | -43.548% |
| 2026-10-01 | 1.8600 | 2.1700 | 1.8600 | 2.0500 | +10.811% | 396 | 8,371 | -48.780% |
| 2026-09-30 | 2.0000 | 2.0000 | 1.8000 | 1.8500 | -1.070% | 826 | 7,700 | -43.243% |
| 2026-09-29 | 2.0800 | 2.0800 | 1.7900 | 1.8700 | -0.532% | 245 | 7,540 | -43.850% |
| 2026-09-28 | 2.0400 | 2.0700 | 1.8800 | 1.8800 | -11.737% | 346 | 7,468 | -44.149% |
| 2026-09-25 | 2.2400 | 2.2400 | 2.0500 | 2.1300 | -8.974% | 447 | 7,083 | -50.704% |
| 2026-09-24 | 2.3000 | 2.4800 | 2.1300 | 2.3400 | -2.500% | 620 | 6,623 | -55.128% |
| 2026-09-23 | 2.5400 | 2.6800 | 2.2000 | 2.4000 | -16.667% | 212 | 6,803 | -56.250% |
| 2026-09-22 | 2.7500 | 3.0000 | 2.7200 | 2.8800 | -5.882% | 1,103 | 6,014 | -63.542% |
| 2026-09-21 | 2.4200 | 3.0600 | 2.3200 | 3.0600 | +75.862% | 3,502 | 3,557 | -65.686% |
| 2026-09-18 | 1.2800 | 1.7400 | 1.2800 | 1.7400 | +89.130% | 646 | 3,394 | -39.655% |
| 2026-09-17 | 0.9800 | 1.0000 | 0.9200 | 0.9200 | -8.000% | 1,056 | 2,411 | +14.130% |
| 2026-09-16 | 0.9600 | 1.0000 | 0.9100 | 1.0000 | -8.257% | 70 | 2,389 | +5.000% |
| 2026-09-15 | 1.1700 | 1.1700 | 1.0900 | 1.0900 | -30.573% | 18 | 2,386 | -3.670% |
| 2026-09-14 | 1.4100 | 1.5700 | 1.3700 | 1.5700 | +1.948% | 30 | 2,388 | -33.121% |
| 2026-09-11 | 1.2700 | 1.6700 | 1.2700 | 1.5400 | +11.594% | 21 | 2,393 | -31.818% |
| 2026-09-10 | 1.3000 | 1.3800 | 1.2900 | 1.3800 | -12.102% | 36 | 2,426 | -23.913% |
| 2026-09-09 | 1.7700 | 1.7700 | 1.5700 | 1.5700 | -8.187% | 1,625 | 1,499 | -33.121% |
| 2026-09-08 | 1.5500 | 1.7100 | 1.5500 | 1.7100 | -12.308% | 92 | 1,479 | -38.596% |
| 2026-09-04 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | -21.687% | 11 | 1,471 | -46.154% |
| 2026-09-03 | 1.6200 | 2.4900 | 1.6200 | 2.4900 | +80.435% | 154 | 1,369 | -57.831% |
| 2026-09-02 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | -7.383% | 14 | 1,363 | -23.913% |
| 2026-09-01 | 1.6200 | 1.6200 | 1.4500 | 1.4900 | -11.310% | 11 | 1,363 | -29.530% |
| 2026-08-31 | 1.7000 | 1.7300 | 1.6800 | 1.6800 | +1.818% | 4 | 1,359 | -37.500% |
| 2026-08-28 | 2.0000 | 2.0000 | 1.6200 | 1.6500 | -25.676% | 14 | 1,358 | -36.364% |
| 2026-08-27 | 2.0800 | 2.3900 | 2.0600 | 2.2200 | +13.265% | 109 | 1,351 | -52.703% |
| 2026-08-26 | 1.9300 | 1.9600 | 1.8500 | 1.9600 | -16.239% | 7 | 1,347 | -46.429% |
| 2026-08-25 | 2.3800 | 2.4200 | 2.3400 | 2.3400 | -6.773% | 27 | 1,331 | -55.128% |
| 2026-08-24 | 2.2600 | 2.6200 | 2.0600 | 2.5100 | +23.645% | 304 | 1,107 | -58.167% |
| 2026-08-21 | 1.6700 | 2.2400 | 1.6700 | 2.0300 | +58.594% | 414 | 757 | -48.276% |
| 2026-08-20 | 1.0000 | 1.3000 | 1.0000 | 1.2800 | +80.282% | 385 | 452 | -17.969% |
| 2026-08-19 | 0.5600 | 0.8200 | 0.5600 | 0.7100 | +82.051% | 222 | 354 | +47.887% |
| 2026-08-18 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +21.875% | 1 | 353 | +169.231% |
| 2026-08-14 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -20.000% | 1 | 354 | +228.125% |
| 2026-08-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 11 | 343 | +162.500% |
| 2026-08-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 10 | 341 | +162.500% |
| 2026-08-07 | 0.4500 | 0.4800 | 0.4200 | 0.4200 | -4.545% | 25 | 326 | +150.000% |
| 2026-08-04 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +7.317% | 2 | 324 | +138.636% |
| 2026-08-03 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +17.143% | 9 | 328 | +156.098% |
| 2026-07-31 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -20.455% | 8 | 324 | +200.000% |
| 2026-07-30 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | +10.000% | 4 | 320 | +138.636% |
| 2026-07-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -23.077% | 8 | 317 | +162.500% |
| 2026-07-27 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | +1.961% | 8 | 317 | +101.923% |
| 2026-07-24 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -12.069% | 1 | 317 | +105.882% |
| 2026-07-23 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | -10.769% | 3 | 317 | +81.034% |
| 2026-07-22 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | -10.959% | 2 | 316 | +61.538% |
| 2026-07-21 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +23.729% | 1 | 315 | +43.836% |
| 2026-07-20 | 0.5100 | 0.6100 | 0.5100 | 0.5900 | +15.686% | 26 | 305 | +77.966% |
| 2026-07-17 | 0.4600 | 0.5100 | 0.4600 | 0.5100 | -22.727% | 6 | 300 | +105.882% |
| 2026-07-15 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | -4.348% | 3 | 300 | +59.091% |
| 2026-07-10 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +9.524% | 1 | 300 | +52.174% |
| 2026-07-09 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | +5.000% | 16 | 294 | +66.667% |
| 2026-07-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -17.808% | 12 | 299 | +75.000% |
| 2026-07-06 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +19.672% | 11 | 298 | +43.836% |
| 2026-07-02 | 0.6400 | 0.6400 | 0.5900 | 0.6100 | +41.860% | 55 | 258 | +72.131% |
| 2026-06-30 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -18.868% | 2 | 258 | +144.186% |
| 2026-06-29 | 0.5000 | 0.5400 | 0.4900 | 0.5300 | 0.000% | 22 | 274 | +98.113% |
| 2026-06-26 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | -3.636% | 12 | 272 | +98.113% |
| 2026-06-24 | 0.5800 | 0.6000 | 0.5400 | 0.5500 | -34.524% | 24 | 257 | +90.909% |
| 2026-06-22 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +12.000% | 1 | 257 | +25.000% |
| 2026-06-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -23.469% | 1 | 257 | +40.000% |
| 2026-06-17 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -1.010% | 1 | 257 | +7.143% |
| 2026-06-16 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -14.655% | 1 | 256 | +6.061% |
| 2026-06-15 | 1.2100 | 1.2100 | 1.1200 | 1.1600 | +14.851% | 29 | 230 | -9.483% |
| 2026-06-12 | 0.9600 | 1.0100 | 0.9600 | 1.0100 | 0.000% | 2 | 230 | +3.960% |
| 2026-06-11 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | +4.124% | 3 | 230 | +3.960% |
| 2026-06-10 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | -17.094% | 5 | 230 | +8.247% |
| 2026-06-08 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +15.842% | 1 | 230 | -10.256% |
| 2026-06-05 | 1.0700 | 1.0700 | 0.9800 | 1.0100 | -17.213% | 12 | 224 | +3.960% |
| 2026-06-04 | 1.1400 | 1.2200 | 1.1400 | 1.2200 | -7.576% | 9 | 223 | -13.934% |
| 2026-06-03 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -17.500% | 450 | 490 | -20.455% |
| 2026-06-02 | 1.5800 | 1.6200 | 1.5500 | 1.6000 | -20.398% | 462 | 47 | -34.375% |
| 2026-06-01 | 1.9800 | 2.0100 | 1.9000 | 2.0100 | -17.959% | 9 | 40 | -47.761% |
| 2026-05-29 | 2.1900 | 2.4500 | 2.1900 | 2.4500 | +6.061% | 8 | 35 | -57.143% |
| 2026-05-28 | 2.2300 | 2.3500 | 2.1900 | 2.3100 | -11.832% | 20 | 23 | -54.545% |
| 2026-05-27 | 2.6400 | 2.6700 | 2.5900 | 2.6200 | -12.081% | 5 | 22 | -59.924% |
| 2026-05-26 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -7.453% | 10 | 12 | -64.765% |
| 2026-05-18 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -18.892% | 1 | 11 | -67.391% |
| 2026-05-15 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -5.251% | 10 | 1 | -73.552% |
| 2026-05-14 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 0.000% | 1 | 0 | -74.940% |