IBIT261218C00054000
IBIT Dec 18 2026 54.00 Call
optionOPRA
EODOct 15, 2026
0.89USD77Vol7,397OI
IBIT261218C00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.6600 | 0.9200 | 0.6600 | 0.8900 | +7.229% | 77 | 7,382 | 0.000% |
| 2026-10-14 | 0.9300 | 0.9400 | 0.8300 | 0.8300 | -19.417% | 134 | 7,324 | +7.229% |
| 2026-10-13 | 1.0900 | 1.0900 | 1.0100 | 1.0300 | +5.102% | 60 | 7,355 | -13.592% |
| 2026-10-12 | 1.0000 | 1.0000 | 0.9400 | 0.9800 | +3.158% | 69 | 7,387 | -9.184% |
| 2026-10-09 | 1.0300 | 1.1400 | 0.9500 | 0.9500 | +6.742% | 461 | 7,845 | -6.316% |
| 2026-10-08 | 1.0400 | 1.0400 | 0.8500 | 0.8900 | -25.210% | 174 | 7,855 | 0.000% |
| 2026-10-07 | 1.1000 | 1.2000 | 1.1000 | 1.1900 | -25.625% | 182 | 7,830 | -25.210% |
| 2026-10-06 | 1.6600 | 1.6800 | 1.6000 | 1.6000 | +0.629% | 289 | 7,677 | -44.375% |
| 2026-10-05 | 1.6600 | 1.7500 | 1.5000 | 1.5900 | +15.217% | 833 | 7,010 | -44.025% |
| 2026-10-02 | 1.9300 | 1.9600 | 1.3600 | 1.3800 | -8.609% | 897 | 7,025 | -35.507% |
| 2026-10-01 | 1.4200 | 1.6100 | 1.4100 | 1.5100 | +11.852% | 469 | 6,638 | -41.060% |
| 2026-09-30 | 1.5400 | 1.5600 | 1.3200 | 1.3500 | -3.571% | 17 | 6,635 | -34.074% |
| 2026-09-29 | 1.5500 | 1.5500 | 1.3500 | 1.4000 | +2.941% | 193 | 6,672 | -36.429% |
| 2026-09-28 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | -16.049% | 10 | 6,677 | -34.559% |
| 2026-09-25 | 1.7100 | 1.7100 | 1.5600 | 1.6200 | -7.955% | 191 | 6,774 | -45.062% |
| 2026-09-24 | 1.7700 | 1.8300 | 1.7300 | 1.7600 | -1.676% | 266 | 6,546 | -49.432% |
| 2026-09-23 | 2.0200 | 2.0900 | 1.7300 | 1.7900 | -22.174% | 919 | 5,651 | -50.279% |
| 2026-09-22 | 2.2300 | 2.3300 | 2.1100 | 2.3000 | -5.350% | 249 | 5,760 | -61.304% |
| 2026-09-21 | 1.9000 | 2.4700 | 1.9000 | 2.4300 | +82.707% | 1,115 | 5,025 | -63.374% |
| 2026-09-18 | 0.9500 | 1.3300 | 0.9500 | 1.3300 | +77.333% | 793 | 4,704 | -33.083% |
| 2026-09-17 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | -2.597% | 3 | 4,703 | +18.667% |
| 2026-09-16 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | -6.098% | 3 | 4,705 | +15.584% |
| 2026-09-15 | 0.9200 | 0.9200 | 0.7700 | 0.8200 | -28.070% | 234 | 4,671 | +8.537% |
| 2026-09-14 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | +8.571% | 22 | 4,649 | -21.930% |
| 2026-09-11 | 1.3100 | 1.3100 | 1.0200 | 1.0500 | 0.000% | 29 | 4,648 | -15.238% |
| 2026-09-10 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | -21.642% | 16 | 4,638 | -15.238% |
| 2026-09-08 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -6.294% | 19 | 4,634 | -33.582% |
| 2026-09-04 | 1.5100 | 1.5100 | 1.4300 | 1.4300 | -25.521% | 105 | 4,698 | -37.762% |
| 2026-09-03 | 1.4800 | 1.9200 | 1.4800 | 1.9200 | +76.147% | 340 | 4,531 | -53.646% |
| 2026-09-02 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | -0.909% | 24 | 4,554 | -18.349% |
| 2026-09-01 | 1.2300 | 1.2900 | 1.1000 | 1.1000 | -19.708% | 389 | 4,560 | -19.091% |
| 2026-08-31 | 1.3400 | 1.3700 | 1.3200 | 1.3700 | -16.463% | 3 | 4,559 | -35.036% |
| 2026-08-28 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -15.026% | 1 | 4,560 | -45.732% |
| 2026-08-27 | 1.7000 | 1.9600 | 1.7000 | 1.9300 | +22.930% | 158 | 4,437 | -53.886% |
| 2026-08-26 | 1.7200 | 1.7200 | 1.5300 | 1.5700 | -19.072% | 42 | 4,407 | -43.312% |
| 2026-08-25 | 1.9400 | 1.9600 | 1.8000 | 1.9400 | +2.105% | 3,548 | 891 | -54.124% |
| 2026-08-24 | 1.8000 | 2.2000 | 1.8000 | 1.9000 | +10.465% | 54 | 872 | -53.158% |
| 2026-08-21 | 1.5900 | 1.8400 | 1.5900 | 1.7200 | +68.627% | 53 | 866 | -48.256% |
| 2026-08-20 | 0.8300 | 1.0600 | 0.8300 | 1.0200 | +64.516% | 778 | 131 | -12.745% |
| 2026-08-19 | 0.3300 | 0.6700 | 0.3300 | 0.6200 | +113.793% | 20 | 120 | +43.548% |
| 2026-08-17 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | +16.000% | 29 | 103 | +206.897% |
| 2026-08-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 2 | 103 | +256.000% |
| 2026-08-12 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -24.324% | 1 | 103 | +217.857% |
| 2026-08-06 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 21 | 82 | +140.541% |
| 2026-08-05 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +24.138% | 2 | 80 | +147.222% |
| 2026-08-03 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 2 | 82 | +206.897% |
| 2026-07-31 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 6 | 81 | +206.897% |
| 2026-07-28 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 3 | 81 | +169.697% |
| 2026-07-27 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -13.636% | 2 | 82 | +134.211% |
| 2026-07-23 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | -13.725% | 11 | 85 | +102.273% |
| 2026-07-22 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -8.929% | 6 | 85 | +74.510% |
| 2026-07-21 | 0.5500 | 0.5900 | 0.5500 | 0.5600 | +16.667% | 23 | 89 | +58.929% |
| 2026-07-20 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +29.730% | 1 | 88 | +85.417% |
| 2026-07-17 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -32.727% | 5 | 93 | +140.541% |
| 2026-07-15 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +3.774% | 1 | 94 | +61.818% |
| 2026-07-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.000% | 1 | 95 | +67.925% |
| 2026-07-09 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +1.923% | 1 | 95 | +67.925% |
| 2026-07-02 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +23.810% | 10 | 105 | +71.154% |
| 2026-07-01 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | +16.667% | 11 | 98 | +111.905% |
| 2026-06-30 | 0.3600 | 0.3900 | 0.3600 | 0.3600 | -20.000% | 32 | 89 | +147.222% |
| 2026-06-29 | 0.4400 | 0.4500 | 0.4100 | 0.4500 | -4.255% | 14 | 75 | +97.778% |
| 2026-06-26 | 0.4500 | 0.4700 | 0.4400 | 0.4700 | 0.000% | 7 | 68 | +89.362% |
| 2026-06-24 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -30.882% | 2 | 66 | +89.362% |
| 2026-06-22 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +7.937% | 1 | 66 | +30.882% |
| 2026-06-18 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -25.000% | 1 | 65 | +41.270% |
| 2026-06-17 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +2.439% | 1 | 66 | +5.952% |
| 2026-06-16 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | -13.684% | 36 | 67 | +8.537% |
| 2026-06-15 | 0.9300 | 0.9900 | 0.9300 | 0.9500 | +13.095% | 50 | 31 | -6.316% |
| 2026-06-12 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -1.176% | 1 | 30 | +5.952% |
| 2026-06-11 | 0.8900 | 0.8900 | 0.8400 | 0.8500 | +1.190% | 3 | 31 | +4.706% |
| 2026-06-10 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -4.545% | 1 | 31 | +5.952% |
| 2026-06-05 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | -35.766% | 10 | 25 | +1.136% |
| 2026-06-02 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -20.349% | 3 | 28 | -35.036% |
| 2026-06-01 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -13.568% | 2 | 27 | -48.256% |
| 2026-05-29 | 1.9000 | 1.9900 | 1.9000 | 1.9900 | +2.577% | 3 | 24 | -55.276% |
| 2026-05-28 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | -19.167% | 2 | 22 | -54.124% |
| 2026-05-26 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -13.669% | 3 | 20 | -62.917% |
| 2026-05-20 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +0.725% | 10 | 20 | -67.986% |
| 2026-05-19 | 2.6500 | 2.7600 | 2.6500 | 2.7600 | -32.683% | 10 | 10 | -67.754% |
| 2026-05-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 10 | 0 | -78.293% |