IBIT261218C00056000
IBIT Dec 18 2026 56.00 Call
optionOPRA
EODOct 16, 2026
0.49USD-22.222%(-0.14)22Vol12,640OI
IBIT261218C00056000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.5700 | 0.5700 | 0.4600 | 0.4900 | -22.222% | 22 | 12,639 | 0.000% |
| 2026-10-15 | 0.4900 | 0.6400 | 0.4700 | 0.6300 | +10.526% | 90 | 12,909 | -22.222% |
| 2026-10-14 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | -19.718% | 2,255 | 13,721 | -14.035% |
| 2026-10-13 | 0.7500 | 0.7900 | 0.7100 | 0.7100 | +4.412% | 46 | 13,713 | -30.986% |
| 2026-10-12 | 0.6900 | 0.6900 | 0.6500 | 0.6800 | +1.493% | 11 | 13,710 | -27.941% |
| 2026-10-09 | 0.8100 | 0.8100 | 0.6700 | 0.6700 | 0.000% | 185 | 13,557 | -26.866% |
| 2026-10-08 | 0.7700 | 0.8000 | 0.6100 | 0.6700 | -21.176% | 1,533 | 13,190 | -26.866% |
| 2026-10-07 | 0.9700 | 0.9800 | 0.8100 | 0.8500 | -23.423% | 1,320 | 13,387 | -42.353% |
| 2026-10-06 | 1.2200 | 1.2300 | 1.1100 | 1.1100 | -1.770% | 64 | 13,363 | -55.856% |
| 2026-10-05 | 1.2200 | 1.3000 | 1.0700 | 1.1300 | +14.141% | 102 | 13,323 | -56.637% |
| 2026-10-02 | 1.3900 | 1.4800 | 0.9900 | 0.9900 | -12.389% | 48 | 13,354 | -50.505% |
| 2026-10-01 | 0.9800 | 1.1700 | 0.9800 | 1.1300 | +13.000% | 115 | 13,311 | -56.637% |
| 2026-09-30 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | +2.041% | 355 | 13,267 | -51.000% |
| 2026-09-29 | 1.1500 | 1.1500 | 0.9800 | 0.9800 | -4.854% | 32 | 13,267 | -50.000% |
| 2026-09-28 | 1.1500 | 1.1500 | 1.0300 | 1.0300 | -16.260% | 136 | 13,225 | -52.427% |
| 2026-09-25 | 1.2500 | 1.2500 | 1.1800 | 1.2300 | -10.870% | 49 | 13,201 | -60.163% |
| 2026-09-24 | 1.3400 | 1.4700 | 1.3000 | 1.3800 | -2.817% | 162 | 13,163 | -64.493% |
| 2026-09-23 | 1.5600 | 1.5600 | 1.3100 | 1.4200 | -21.111% | 328 | 13,453 | -65.493% |
| 2026-09-22 | 1.7000 | 1.8200 | 1.6800 | 1.8000 | -7.692% | 249 | 13,312 | -72.778% |
| 2026-09-21 | 1.1700 | 1.9600 | 1.1700 | 1.9500 | +91.176% | 3,743 | 11,189 | -74.872% |
| 2026-09-18 | 0.9900 | 1.0200 | 0.9100 | 1.0200 | +100.000% | 464 | 11,043 | -51.961% |
| 2026-09-17 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | -12.069% | 103 | 11,040 | -3.922% |
| 2026-09-16 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | -7.937% | 350 | 11,052 | -15.517% |
| 2026-09-15 | 0.6800 | 0.7200 | 0.6300 | 0.6300 | -31.522% | 158 | 11,048 | -22.222% |
| 2026-09-14 | 0.7900 | 0.9200 | 0.7900 | 0.9200 | -2.128% | 56 | 10,998 | -46.739% |
| 2026-09-11 | 0.7900 | 1.0900 | 0.7900 | 0.9400 | +17.500% | 10,705 | 934 | -47.872% |
| 2026-09-10 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | -20.000% | 294 | 942 | -38.750% |
| 2026-09-09 | 1.1300 | 1.1300 | 1.0000 | 1.0000 | -6.542% | 187 | 843 | -51.000% |
| 2026-09-08 | 1.0200 | 1.0900 | 0.9700 | 1.0700 | -10.833% | 176 | 937 | -54.206% |
| 2026-09-04 | 1.1300 | 1.2000 | 1.1100 | 1.2000 | -20.000% | 163 | 871 | -59.167% |
| 2026-09-03 | 1.0100 | 1.5100 | 1.0100 | 1.5000 | +80.723% | 161 | 907 | -67.333% |
| 2026-09-02 | 0.8400 | 0.8500 | 0.8200 | 0.8300 | 0.000% | 344 | 713 | -40.964% |
| 2026-09-01 | 1.0100 | 1.0100 | 0.8300 | 0.8300 | -25.893% | 11 | 710 | -40.964% |
| 2026-08-31 | 1.0800 | 1.1200 | 1.0500 | 1.1200 | +8.738% | 27 | 696 | -56.250% |
| 2026-08-28 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -35.625% | 5 | 701 | -52.427% |
| 2026-08-27 | 1.3400 | 1.6000 | 1.3400 | 1.6000 | +26.984% | 38 | 667 | -69.375% |
| 2026-08-26 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | -20.755% | 11 | 667 | -61.111% |
| 2026-08-25 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | -11.173% | 5 | 666 | -69.182% |
| 2026-08-24 | 1.5400 | 1.8100 | 1.5100 | 1.7900 | +31.618% | 194 | 716 | -72.626% |
| 2026-08-21 | 1.3000 | 1.5800 | 1.3000 | 1.3600 | +61.905% | 756 | 334 | -63.971% |
| 2026-08-20 | 0.6700 | 0.8700 | 0.6700 | 0.8400 | +75.000% | 103 | 325 | -41.667% |
| 2026-08-19 | 0.3100 | 0.5200 | 0.3100 | 0.4800 | +108.696% | 271 | 181 | +2.083% |
| 2026-08-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 3 | 182 | +113.043% |
| 2026-08-14 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 1 | 181 | +104.167% |
| 2026-08-13 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -8.000% | 80 | 235 | +113.043% |
| 2026-08-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 7 | 243 | +96.000% |
| 2026-08-11 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 1 | 242 | +88.462% |
| 2026-08-10 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -9.677% | 2 | 243 | +75.000% |
| 2026-08-07 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | +10.714% | 54 | 206 | +58.065% |
| 2026-08-03 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 5 | 211 | +75.000% |
| 2026-07-31 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 52 | 180 | +104.167% |
| 2026-07-29 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -9.677% | 4 | 180 | +75.000% |
| 2026-07-24 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | -13.889% | 18 | 173 | +58.065% |
| 2026-07-23 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -18.182% | 4 | 173 | +36.111% |
| 2026-07-21 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +15.789% | 5 | 173 | +11.364% |
| 2026-07-20 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | +5.556% | 4 | 169 | +28.947% |
| 2026-07-13 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -16.279% | 3 | 169 | +36.111% |
| 2026-07-10 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 10 | 160 | +13.953% |
| 2026-07-09 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -17.308% | 2 | 160 | +13.953% |
| 2026-07-07 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 2 | 158 | -5.769% |
| 2026-07-06 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | +59.375% | 3 | 157 | -3.922% |
| 2026-06-30 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -15.789% | 2 | 157 | +53.125% |
| 2026-06-29 | 0.3600 | 0.3800 | 0.3500 | 0.3800 | 0.000% | 5 | 152 | +28.947% |
| 2026-06-26 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | -5.000% | 6 | 152 | +28.947% |
| 2026-06-25 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | -4.762% | 2 | 150 | +22.500% |
| 2026-06-24 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | -10.638% | 20 | 138 | +16.667% |
| 2026-06-23 | 0.4500 | 0.4700 | 0.4400 | 0.4700 | -11.321% | 5 | 140 | +4.255% |
| 2026-06-22 | 0.6100 | 0.6100 | 0.5300 | 0.5300 | +1.923% | 3 | 142 | -7.547% |
| 2026-06-18 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -21.212% | 19 | 151 | -5.769% |
| 2026-06-17 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | -2.941% | 5 | 150 | -25.758% |
| 2026-06-16 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | -15.000% | 2 | 150 | -27.941% |
| 2026-06-15 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | +11.111% | 2 | 151 | -38.750% |
| 2026-06-12 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | +2.857% | 2 | 150 | -31.944% |
| 2026-06-11 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | +4.478% | 3 | 149 | -30.000% |
| 2026-06-10 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | -2.899% | 7 | 156 | -26.866% |
| 2026-06-09 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | -13.750% | 7 | 155 | -28.986% |
| 2026-06-08 | 0.7500 | 0.8300 | 0.7500 | 0.8000 | +8.108% | 6 | 154 | -38.750% |
| 2026-06-05 | 0.8000 | 0.8200 | 0.6800 | 0.7400 | -11.905% | 28 | 153 | -33.784% |
| 2026-06-04 | 0.8500 | 0.9000 | 0.8300 | 0.8400 | -16.832% | 21 | 143 | -41.667% |
| 2026-06-03 | 1.0200 | 1.0200 | 0.9700 | 1.0100 | -7.339% | 78 | 128 | -51.485% |
| 2026-06-02 | 1.3000 | 1.3000 | 1.0700 | 1.0900 | -24.828% | 29 | 127 | -55.046% |
| 2026-06-01 | 1.4200 | 1.4800 | 1.4000 | 1.4500 | +3.571% | 67 | 84 | -66.207% |
| 2026-05-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -33.014% | 1 | 84 | -65.000% |
| 2026-05-26 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -5.430% | 1 | 84 | -76.555% |
| 2026-05-22 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | -3.493% | 2 | 83 | -77.828% |
| 2026-05-21 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | +0.439% | 17 | 66 | -78.603% |
| 2026-05-19 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -3.797% | 1 | 65 | -78.509% |
| 2026-05-18 | 2.3700 | 2.3700 | 2.3000 | 2.3700 | -18.836% | 12 | 53 | -79.325% |
| 2026-05-15 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -14.118% | 5 | 48 | -83.219% |
| 2026-05-14 | 3.2800 | 3.4000 | 3.2800 | 3.4000 | +7.937% | 8 | 40 | -85.588% |
| 2026-05-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -8.696% | 40 | 1 | -84.444% |
| 2026-05-11 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 1 | 40 | -85.797% |