IBIT261218C00053000
IBIT Dec 18 2026 53.00 Call
optionOPRA
EODOct 15, 2026
1.08USD109Vol5,141OI
IBIT261218C00053000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.8800 | 1.1300 | 0.8200 | 1.0800 | +8.000% | 109 | 5,132 | 0.000% |
| 2026-10-14 | 1.0900 | 1.1300 | 0.9800 | 1.0000 | -16.667% | 1,075 | 6,006 | +8.000% |
| 2026-10-13 | 1.2200 | 1.3000 | 1.2000 | 1.2000 | +4.348% | 58 | 5,967 | -10.000% |
| 2026-10-12 | 1.1400 | 1.2100 | 1.1200 | 1.1500 | +1.770% | 16 | 5,954 | -6.087% |
| 2026-10-09 | 1.2200 | 1.2900 | 1.1300 | 1.1300 | -2.586% | 24 | 5,940 | -4.425% |
| 2026-10-08 | 1.2600 | 1.3300 | 1.0500 | 1.1600 | -17.730% | 107 | 8,167 | -6.897% |
| 2026-10-07 | 1.3700 | 1.4200 | 1.3100 | 1.4100 | -21.667% | 7,785 | 10,791 | -23.404% |
| 2026-10-06 | 1.9500 | 2.0100 | 1.8000 | 1.8000 | -2.703% | 123 | 10,769 | -40.000% |
| 2026-10-05 | 1.9000 | 2.0500 | 1.7200 | 1.8500 | +14.907% | 1,776 | 9,773 | -41.622% |
| 2026-10-02 | 2.2600 | 2.2600 | 1.5500 | 1.6100 | -10.056% | 663 | 9,921 | -32.919% |
| 2026-10-01 | 1.6400 | 1.8400 | 1.6300 | 1.7900 | +14.744% | 636 | 9,423 | -39.665% |
| 2026-09-30 | 1.7500 | 1.7500 | 1.5600 | 1.5600 | -3.704% | 1,840 | 9,534 | -30.769% |
| 2026-09-29 | 1.7900 | 1.7900 | 1.5300 | 1.6200 | -10.000% | 11 | 9,527 | -33.333% |
| 2026-09-28 | 1.6800 | 1.8000 | 1.6100 | 1.8000 | -3.226% | 14 | 9,519 | -40.000% |
| 2026-09-25 | 1.9000 | 1.9000 | 1.7400 | 1.8600 | -8.824% | 64 | 9,512 | -41.935% |
| 2026-09-24 | 2.0400 | 2.1800 | 1.8900 | 2.0400 | -3.774% | 719 | 9,274 | -47.059% |
| 2026-09-23 | 2.3000 | 2.3100 | 1.9600 | 2.1200 | -18.462% | 267 | 9,050 | -49.057% |
| 2026-09-22 | 2.5100 | 2.6400 | 2.4300 | 2.6000 | -5.109% | 146 | 9,036 | -58.462% |
| 2026-09-21 | 2.2100 | 2.7600 | 2.2000 | 2.7400 | +80.263% | 7,686 | 3,218 | -60.584% |
| 2026-09-18 | 1.3900 | 1.5300 | 1.3700 | 1.5200 | +78.824% | 2,824 | 1,170 | -28.947% |
| 2026-09-17 | 0.8200 | 0.8800 | 0.8200 | 0.8500 | +2.410% | 61 | 1,128 | +27.059% |
| 2026-09-16 | 0.8800 | 0.8800 | 0.8200 | 0.8300 | -15.306% | 13 | 1,128 | +30.120% |
| 2026-09-15 | 1.0000 | 1.1000 | 0.9000 | 0.9800 | -21.600% | 58 | 1,092 | +10.204% |
| 2026-09-14 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | +13.636% | 11 | 1,082 | -13.600% |
| 2026-09-11 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -2.655% | 4 | 1,078 | -1.818% |
| 2026-09-10 | 1.2000 | 1.2200 | 1.1300 | 1.1300 | -22.603% | 25 | 1,154 | -4.425% |
| 2026-09-09 | 1.5800 | 1.5800 | 1.4200 | 1.4600 | -1.351% | 89 | 1,070 | -26.027% |
| 2026-09-08 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -14.451% | 20 | 1,070 | -27.027% |
| 2026-09-04 | 1.6900 | 1.7300 | 1.6500 | 1.7300 | -19.907% | 22 | 1,082 | -37.572% |
| 2026-09-03 | 1.3200 | 2.1600 | 1.3200 | 2.1600 | +81.513% | 445 | 958 | -50.000% |
| 2026-09-02 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | -2.459% | 14 | 955 | -9.244% |
| 2026-09-01 | 1.4600 | 1.4600 | 1.2200 | 1.2200 | -18.667% | 26 | 931 | -11.475% |
| 2026-08-31 | 1.4200 | 1.5100 | 1.4200 | 1.5000 | +0.671% | 5 | 926 | -28.000% |
| 2026-08-28 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | -28.365% | 16 | 919 | -27.517% |
| 2026-08-27 | 1.8500 | 2.2100 | 1.8500 | 2.0800 | +23.810% | 105 | 934 | -48.077% |
| 2026-08-26 | 1.8700 | 1.8700 | 1.6800 | 1.6800 | -17.647% | 5 | 934 | -35.714% |
| 2026-08-25 | 2.0400 | 2.1500 | 2.0000 | 2.0400 | -3.774% | 18 | 930 | -47.059% |
| 2026-08-24 | 2.2900 | 2.3200 | 2.1200 | 2.1200 | +16.484% | 10 | 922 | -49.057% |
| 2026-08-21 | 2.0400 | 2.0400 | 1.8100 | 1.8200 | +58.261% | 110 | 870 | -40.659% |
| 2026-08-20 | 0.9500 | 1.1700 | 0.9300 | 1.1500 | +76.923% | 619 | 346 | -6.087% |
| 2026-08-19 | 0.3600 | 0.7200 | 0.3600 | 0.6500 | +91.176% | 12 | 380 | +66.154% |
| 2026-08-18 | 0.3700 | 0.3700 | 0.3300 | 0.3400 | +3.030% | 291 | 413 | +217.647% |
| 2026-08-17 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +17.857% | 2 | 413 | +227.273% |
| 2026-08-14 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -3.448% | 75 | 368 | +285.714% |
| 2026-08-13 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 50 | 351 | +272.414% |
| 2026-08-12 | 0.3400 | 0.3500 | 0.3100 | 0.3100 | -20.513% | 153 | 275 | +248.387% |
| 2026-08-10 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 3 | 278 | +176.923% |
| 2026-08-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 280 | +170.000% |
| 2026-08-04 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | +8.108% | 49 | 242 | +170.000% |
| 2026-08-03 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | +15.625% | 9 | 237 | +191.892% |
| 2026-07-31 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -17.949% | 3 | 234 | +237.500% |
| 2026-07-30 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +8.333% | 2 | 236 | +176.923% |
| 2026-07-28 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -18.182% | 1 | 237 | +200.000% |
| 2026-07-27 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | +2.326% | 2 | 238 | +145.455% |
| 2026-07-24 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -14.000% | 9 | 245 | +151.163% |
| 2026-07-23 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | -16.667% | 8 | 253 | +116.000% |
| 2026-07-22 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -7.692% | 2 | 254 | +80.000% |
| 2026-07-21 | 0.5900 | 0.6800 | 0.5900 | 0.6500 | +20.370% | 5 | 256 | +66.154% |
| 2026-07-20 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | +28.571% | 10 | 248 | +100.000% |
| 2026-07-17 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | -28.814% | 12 | 253 | +157.143% |
| 2026-07-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 1 | 252 | +83.051% |
| 2026-07-14 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.000% | 2 | 252 | +86.207% |
| 2026-07-10 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | +5.455% | 20 | 253 | +86.207% |
| 2026-07-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 253 | +96.364% |
| 2026-07-08 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -12.698% | 7 | 262 | +96.364% |
| 2026-07-07 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 8 | 260 | +71.429% |
| 2026-07-06 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | +16.071% | 4 | 260 | +66.154% |
| 2026-07-02 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | +19.149% | 210 | 76 | +92.857% |
| 2026-07-01 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | +20.513% | 10 | 66 | +129.787% |
| 2026-06-30 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -17.021% | 9 | 61 | +176.923% |
| 2026-06-29 | 0.4400 | 0.4900 | 0.4400 | 0.4700 | -4.082% | 68 | 49 | +129.787% |
| 2026-06-26 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 4 | 48 | +120.408% |
| 2026-06-25 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | +2.000% | 10 | 54 | +111.765% |
| 2026-06-24 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -34.211% | 5 | 49 | +116.000% |
| 2026-06-22 | 0.8100 | 0.8100 | 0.7600 | 0.7600 | +16.923% | 15 | 43 | +42.105% |
| 2026-06-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -32.292% | 1 | 43 | +66.154% |
| 2026-06-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +12.941% | 1 | 43 | +12.500% |
| 2026-06-16 | 0.9400 | 0.9400 | 0.8500 | 0.8500 | -19.048% | 4 | 41 | +27.059% |
| 2026-06-15 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | +20.690% | 10 | 33 | +2.857% |
| 2026-06-12 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | -6.452% | 2 | 32 | +24.138% |
| 2026-06-11 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -2.105% | 1 | 33 | +16.129% |
| 2026-06-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 1 | 32 | +13.684% |
| 2026-06-05 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | -13.636% | 6 | 36 | +13.684% |
| 2026-06-04 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | -10.569% | 2 | 35 | -1.818% |
| 2026-06-03 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -11.511% | 3 | 41 | -12.195% |
| 2026-06-02 | 1.5200 | 1.5300 | 1.3900 | 1.3900 | -36.818% | 40 | 58 | -22.302% |
| 2026-05-29 | 1.9900 | 2.2000 | 1.9900 | 2.2000 | +5.263% | 8 | 50 | -50.909% |
| 2026-05-28 | 2.0000 | 2.1100 | 2.0000 | 2.0900 | -21.132% | 27 | 23 | -48.325% |
| 2026-05-26 | 2.8000 | 2.8000 | 2.6500 | 2.6500 | -5.357% | 19 | 14 | -59.245% |
| 2026-05-22 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.091% | 1 | 13 | -61.429% |
| 2026-05-18 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | -26.492% | 3 | 10 | -64.935% |
| 2026-05-14 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 0.000% | 10 | 0 | -74.224% |