IBIT261218C00055000
IBIT Dec 18 2026 55.00 Call
optionOPRA
EODOct 16, 2026
0.60USD-21.053%(-0.16)473Vol47,167OI
IBIT261218C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.6700 | 0.6900 | 0.5600 | 0.6000 | -21.053% | 473 | 47,148 | 0.000% |
| 2026-10-15 | 0.5600 | 0.7700 | 0.5600 | 0.7600 | +8.571% | 1,617 | 46,478 | -21.053% |
| 2026-10-14 | 0.7300 | 0.8000 | 0.6300 | 0.7000 | -17.647% | 4,793 | 48,593 | -14.286% |
| 2026-10-13 | 0.8900 | 0.9300 | 0.8300 | 0.8500 | +6.250% | 2,590 | 46,751 | -29.412% |
| 2026-10-12 | 0.8100 | 0.8600 | 0.7700 | 0.8000 | -1.235% | 115 | 46,696 | -25.000% |
| 2026-10-09 | 0.8900 | 0.9800 | 0.8100 | 0.8100 | -1.220% | 465 | 46,592 | -25.926% |
| 2026-10-08 | 0.8200 | 0.9700 | 0.7200 | 0.8200 | -20.388% | 1,521 | 47,440 | -26.829% |
| 2026-10-07 | 1.0000 | 1.0400 | 0.9500 | 1.0300 | -21.374% | 1,802 | 47,930 | -41.748% |
| 2026-10-06 | 1.3800 | 1.5100 | 1.2900 | 1.3100 | -4.380% | 1,134 | 48,388 | -54.198% |
| 2026-10-05 | 1.0300 | 1.5200 | 1.0300 | 1.3700 | +17.094% | 1,141 | 47,765 | -56.204% |
| 2026-10-02 | 1.6200 | 1.6800 | 1.1200 | 1.1700 | -10.687% | 5,758 | 51,015 | -48.718% |
| 2026-10-01 | 1.1700 | 1.4100 | 1.1500 | 1.3100 | +11.017% | 833 | 67,594 | -54.198% |
| 2026-09-30 | 1.4500 | 1.4500 | 1.1300 | 1.1800 | +0.855% | 25,338 | 54,229 | -49.153% |
| 2026-09-29 | 1.3600 | 1.3600 | 1.1200 | 1.1700 | -6.400% | 809 | 54,122 | -48.718% |
| 2026-09-28 | 1.3000 | 1.3400 | 1.1400 | 1.2500 | -11.972% | 1,848 | 54,881 | -52.000% |
| 2026-09-25 | 1.4500 | 1.4500 | 1.3300 | 1.4200 | -9.554% | 1,126 | 54,490 | -57.746% |
| 2026-09-24 | 1.6400 | 1.7000 | 1.4700 | 1.5700 | -3.086% | 11,737 | 47,386 | -61.783% |
| 2026-09-23 | 1.8400 | 1.8500 | 1.4700 | 1.6200 | -17.766% | 1,867 | 48,734 | -62.963% |
| 2026-09-22 | 1.9400 | 2.1100 | 1.8600 | 1.9700 | -9.217% | 9,420 | 50,596 | -69.543% |
| 2026-09-21 | 1.6500 | 2.2000 | 1.6500 | 2.1700 | +87.069% | 8,683 | 45,810 | -72.350% |
| 2026-09-18 | 0.6800 | 1.1800 | 0.6800 | 1.1600 | +93.333% | 1,103 | 45,609 | -48.276% |
| 2026-09-17 | 0.6500 | 0.6600 | 0.5800 | 0.6000 | -10.448% | 106 | 45,785 | 0.000% |
| 2026-09-16 | 0.6500 | 0.6700 | 0.5900 | 0.6700 | -5.634% | 404 | 45,723 | -10.448% |
| 2026-09-15 | 0.7800 | 0.8200 | 0.6600 | 0.7100 | -31.731% | 650 | 45,634 | -15.493% |
| 2026-09-14 | 0.9000 | 1.0700 | 0.9000 | 1.0400 | +19.540% | 166 | 45,665 | -42.308% |
| 2026-09-11 | 0.9000 | 1.1800 | 0.8300 | 0.8700 | 0.000% | 267 | 45,555 | -31.034% |
| 2026-09-10 | 0.9100 | 0.9600 | 0.8600 | 0.8700 | -19.444% | 231 | 45,751 | -31.034% |
| 2026-09-09 | 1.2000 | 1.3200 | 1.0800 | 1.0800 | -6.897% | 85 | 45,680 | -44.444% |
| 2026-09-08 | 1.1600 | 1.2300 | 1.0700 | 1.1600 | -17.143% | 193 | 45,580 | -48.276% |
| 2026-09-04 | 1.3300 | 1.4100 | 1.2000 | 1.4000 | -23.077% | 399 | 45,336 | -57.143% |
| 2026-09-03 | 0.9500 | 1.8200 | 0.9500 | 1.8200 | +91.579% | 23,133 | 22,686 | -67.033% |
| 2026-09-02 | 0.9200 | 0.9600 | 0.8800 | 0.9500 | -4.040% | 411 | 22,677 | -36.842% |
| 2026-09-01 | 1.1300 | 1.1600 | 0.9100 | 0.9900 | -20.800% | 149 | 22,627 | -39.394% |
| 2026-08-31 | 1.1500 | 1.2700 | 1.1000 | 1.2500 | +10.619% | 180 | 22,674 | -52.000% |
| 2026-08-28 | 1.5000 | 1.5000 | 1.0800 | 1.1300 | -30.247% | 1,250 | 23,278 | -46.903% |
| 2026-08-27 | 1.4700 | 1.8000 | 1.4600 | 1.6200 | +15.714% | 251 | 23,271 | -62.963% |
| 2026-08-26 | 1.5000 | 1.5300 | 1.3200 | 1.4000 | -17.160% | 3,767 | 23,538 | -57.143% |
| 2026-08-25 | 1.7200 | 1.8000 | 1.6600 | 1.6900 | -2.312% | 722 | 22,537 | -64.497% |
| 2026-08-24 | 1.6500 | 2.0200 | 1.5700 | 1.7300 | +16.892% | 4,855 | 19,690 | -65.318% |
| 2026-08-21 | 1.2600 | 1.7100 | 1.2600 | 1.4800 | +55.789% | 1,333 | 19,422 | -59.459% |
| 2026-08-20 | 0.6000 | 0.9700 | 0.6000 | 0.9500 | +75.926% | 9,775 | 10,205 | -36.842% |
| 2026-08-19 | 0.3500 | 0.6200 | 0.3500 | 0.5400 | +92.857% | 1,594 | 9,516 | +11.111% |
| 2026-08-18 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | +3.704% | 2 | 9,515 | +114.286% |
| 2026-08-17 | 0.2300 | 0.2800 | 0.2300 | 0.2700 | +12.500% | 46 | 9,492 | +122.222% |
| 2026-08-14 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.000% | 30 | 9,483 | +150.000% |
| 2026-08-13 | 0.2700 | 0.2700 | 0.2300 | 0.2400 | -17.241% | 305 | 9,346 | +150.000% |
| 2026-08-11 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 120 | 9,346 | +106.897% |
| 2026-08-10 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -9.375% | 7 | 9,341 | +106.897% |
| 2026-08-07 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 2 | 9,343 | +87.500% |
| 2026-08-06 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 20 | 9,363 | +76.471% |
| 2026-08-05 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -2.941% | 5 | 9,363 | +81.818% |
| 2026-08-04 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | +13.333% | 107 | 9,412 | +76.471% |
| 2026-08-03 | 0.2700 | 0.3000 | 0.2600 | 0.3000 | +11.111% | 18 | 9,422 | +100.000% |
| 2026-07-31 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -12.903% | 2 | 9,422 | +122.222% |
| 2026-07-30 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | 0.000% | 3 | 9,423 | +93.548% |
| 2026-07-29 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 0.000% | 9 | 9,426 | +93.548% |
| 2026-07-28 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | -13.889% | 54 | 9,454 | +93.548% |
| 2026-07-27 | 0.4000 | 0.4000 | 0.3500 | 0.3600 | +2.857% | 3 | 9,453 | +66.667% |
| 2026-07-24 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -16.667% | 9 | 9,460 | +71.429% |
| 2026-07-23 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | -14.286% | 13 | 9,450 | +42.857% |
| 2026-07-22 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 8 | 9,449 | +22.449% |
| 2026-07-21 | 0.4600 | 0.5300 | 0.4600 | 0.5000 | +21.951% | 17 | 9,451 | +20.000% |
| 2026-07-20 | 0.3700 | 0.4500 | 0.3700 | 0.4100 | +7.895% | 24 | 9,450 | +46.341% |
| 2026-07-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 25 | 9,430 | +57.895% |
| 2026-07-16 | 0.4100 | 0.4300 | 0.3900 | 0.3900 | -13.333% | 36 | 9,575 | +53.846% |
| 2026-07-15 | 0.5200 | 0.5200 | 0.4400 | 0.4500 | -4.255% | 3,733 | 8,902 | +33.333% |
| 2026-07-14 | 0.4300 | 0.4800 | 0.4300 | 0.4700 | +23.684% | 19 | 8,886 | +27.660% |
| 2026-07-13 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -20.833% | 300 | 9,132 | +57.895% |
| 2026-07-10 | 0.5000 | 0.5100 | 0.4700 | 0.4800 | +9.091% | 1,629 | 7,691 | +25.000% |
| 2026-07-09 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | -8.333% | 356 | 7,484 | +36.364% |
| 2026-07-08 | 0.4700 | 0.4800 | 0.4500 | 0.4800 | -14.286% | 404 | 7,161 | +25.000% |
| 2026-07-07 | 0.5300 | 0.5600 | 0.5000 | 0.5600 | 0.000% | 989 | 6,696 | +7.143% |
| 2026-07-06 | 0.4500 | 0.5700 | 0.4500 | 0.5600 | +19.149% | 59 | 6,693 | +7.143% |
| 2026-07-02 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | +14.634% | 307 | 6,789 | +27.660% |
| 2026-07-01 | 0.3800 | 0.4300 | 0.3800 | 0.4100 | +17.143% | 1,197 | 5,773 | +46.341% |
| 2026-06-30 | 0.3300 | 0.3600 | 0.3200 | 0.3500 | -16.667% | 1,489 | 4,644 | +71.429% |
| 2026-06-29 | 0.4100 | 0.4200 | 0.3700 | 0.4200 | +2.439% | 177 | 4,490 | +42.857% |
| 2026-06-26 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | -6.818% | 23 | 4,489 | +46.341% |
| 2026-06-25 | 0.4400 | 0.4600 | 0.4000 | 0.4400 | -2.222% | 1,038 | 3,531 | +36.364% |
| 2026-06-24 | 0.4500 | 0.4500 | 0.4200 | 0.4500 | -4.255% | 9 | 3,532 | +33.333% |
| 2026-06-23 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | -24.194% | 56 | 3,497 | +27.660% |
| 2026-06-22 | 0.6700 | 0.6800 | 0.6200 | 0.6200 | +1.639% | 42 | 3,498 | -3.226% |
| 2026-06-18 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 4 | 3,498 | -1.639% |
| 2026-06-17 | 0.6800 | 0.7600 | 0.6500 | 0.6500 | -7.143% | 1,391 | 2,186 | -7.692% |
| 2026-06-16 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | -23.913% | 18 | 2,196 | -14.286% |
| 2026-06-15 | 0.8500 | 0.9200 | 0.8500 | 0.9200 | +27.778% | 4 | 2,197 | -34.783% |
| 2026-06-12 | 0.7300 | 0.7600 | 0.7200 | 0.7200 | -6.494% | 402 | 1,796 | -16.667% |
| 2026-06-11 | 0.7800 | 0.8000 | 0.7500 | 0.7700 | +2.667% | 13 | 1,797 | -22.078% |
| 2026-06-10 | 0.8100 | 0.8100 | 0.7400 | 0.7500 | 0.000% | 9 | 1,847 | -20.000% |
| 2026-06-09 | 0.8100 | 0.8100 | 0.7200 | 0.7500 | -12.791% | 216 | 1,672 | -20.000% |
| 2026-06-08 | 0.8900 | 0.9300 | 0.8600 | 0.8600 | +16.216% | 676 | 1,065 | -30.233% |
| 2026-06-05 | 0.8400 | 0.8700 | 0.7300 | 0.7400 | -19.565% | 213 | 974 | -18.919% |
| 2026-06-04 | 0.8700 | 0.9700 | 0.8700 | 0.9200 | -10.680% | 104 | 978 | -34.783% |
| 2026-06-03 | 1.1200 | 1.1200 | 1.0300 | 1.0300 | -12.712% | 85 | 990 | -41.748% |
| 2026-06-02 | 1.2500 | 1.2700 | 1.1500 | 1.1800 | -22.876% | 74 | 985 | -49.153% |
| 2026-06-01 | 1.5400 | 1.5700 | 1.5000 | 1.5300 | -12.571% | 62 | 999 | -60.784% |
| 2026-05-29 | 1.7800 | 1.8700 | 1.7500 | 1.7500 | -2.778% | 58 | 946 | -65.714% |
| 2026-05-28 | 1.7400 | 1.8000 | 1.6700 | 1.8000 | -9.548% | 74 | 945 | -66.667% |
| 2026-05-27 | 2.0100 | 2.0400 | 1.9400 | 1.9900 | -6.573% | 97 | 911 | -69.849% |
| 2026-05-26 | 2.3600 | 2.3700 | 2.1300 | 2.1300 | -4.911% | 34 | 890 | -71.831% |
| 2026-05-22 | 2.4000 | 2.4000 | 2.2400 | 2.2400 | -11.462% | 107 | 867 | -73.214% |
| 2026-05-21 | 2.4600 | 2.6500 | 2.4300 | 2.5300 | -2.317% | 64 | 881 | -76.285% |
| 2026-05-20 | 2.5600 | 2.6600 | 2.5200 | 2.5900 | +3.187% | 114 | 867 | -76.834% |
| 2026-05-19 | 2.5800 | 2.5800 | 2.5100 | 2.5100 | +0.803% | 9 | 864 | -76.096% |
| 2026-05-18 | 2.6000 | 2.6000 | 2.4900 | 2.4900 | -20.447% | 24 | 847 | -75.904% |
| 2026-05-15 | 3.1500 | 3.1900 | 3.0000 | 3.1300 | -15.405% | 21 | 832 | -80.831% |
| 2026-05-14 | 3.5900 | 3.7000 | 3.5900 | 3.7000 | +13.846% | 11 | 830 | -83.784% |
| 2026-05-13 | 3.3200 | 3.3500 | 3.1700 | 3.2500 | -8.964% | 25 | 817 | -81.538% |
| 2026-05-12 | 3.4500 | 3.5700 | 3.3500 | 3.5700 | -6.053% | 22 | 831 | -83.193% |
| 2026-05-11 | 3.5500 | 3.8000 | 3.5500 | 3.8000 | +11.765% | 36 | 848 | -84.211% |
| 2026-05-08 | 3.3500 | 3.4000 | 3.3200 | 3.4000 | 0.000% | 15 | 854 | -82.353% |
| 2026-05-07 | 3.5700 | 3.5700 | 3.4000 | 3.4000 | -11.227% | 63 | 816 | -82.353% |
| 2026-05-06 | 4.0200 | 4.0200 | 3.8000 | 3.8300 | -2.046% | 125 | 825 | -84.334% |
| 2026-05-05 | 3.8500 | 3.9300 | 3.8200 | 3.9100 | +11.714% | 36 | 818 | -84.655% |
| 2026-05-04 | 3.1800 | 3.6800 | 3.1800 | 3.5000 | +11.111% | 51 | 808 | -82.857% |
| 2026-05-01 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +15.809% | 2 | 808 | -80.952% |
| 2026-04-30 | 2.7900 | 2.8000 | 2.7200 | 2.7200 | -3.203% | 178 | 769 | -77.941% |
| 2026-04-29 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | +2.182% | 10 | 783 | -78.648% |
| 2026-04-28 | 2.7600 | 2.8000 | 2.7500 | 2.7500 | -7.718% | 18 | 797 | -78.182% |
| 2026-04-27 | 3.2000 | 3.2500 | 2.9600 | 2.9800 | -5.994% | 298 | 886 | -79.866% |
| 2026-04-24 | 3.2800 | 3.2800 | 3.1700 | 3.1700 | -3.939% | 10 | 886 | -81.073% |
| 2026-04-23 | 3.3200 | 3.4500 | 3.3000 | 3.3000 | -8.587% | 37 | 881 | -81.818% |
| 2026-04-22 | 3.2000 | 3.6800 | 3.2000 | 3.6100 | +30.797% | 343 | 881 | -83.380% |
| 2026-04-21 | 3.0000 | 3.0000 | 2.7600 | 2.7600 | -10.968% | 12 | 681 | -78.261% |
| 2026-04-20 | 2.9000 | 3.1500 | 2.8500 | 3.1000 | -7.463% | 30 | 674 | -80.645% |
| 2026-04-17 | 3.2600 | 3.6000 | 3.2600 | 3.3500 | +12.795% | 480 | 658 | -82.090% |
| 2026-04-16 | 3.0000 | 3.0000 | 2.7000 | 2.9700 | +1.712% | 103 | 246 | -79.798% |
| 2026-04-15 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -1.017% | 16 | 175 | -79.452% |
| 2026-04-14 | 3.0300 | 3.2500 | 2.9000 | 2.9500 | +15.686% | 56 | 160 | -79.661% |
| 2026-04-13 | 2.4400 | 2.5500 | 2.4400 | 2.5500 | -6.593% | 14 | 133 | -76.471% |
| 2026-04-10 | 2.7100 | 2.7300 | 2.6300 | 2.7300 | +10.976% | 16 | 119 | -78.022% |
| 2026-04-09 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -1.600% | 7 | 103 | -75.610% |
| 2026-04-08 | 2.8000 | 2.8000 | 2.5000 | 2.5000 | -1.575% | 38 | 110 | -76.000% |
| 2026-04-06 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | +13.901% | 8 | 72 | -76.378% |
| 2026-04-02 | 2.3000 | 2.3000 | 2.1900 | 2.2300 | -7.083% | 19 | 48 | -73.094% |
| 2026-03-31 | 2.3500 | 2.4000 | 2.2300 | 2.4000 | +4.348% | 43 | 0 | -75.000% |
| 2026-03-30 | 2.5100 | 2.5100 | 2.3000 | 2.3000 | 0.000% | 5 | 0 | -73.913% |