IBIT261218C00057000
IBIT Dec 18 2026 57.00 Call
optionOPRA
EODOct 16, 2026
0.39USD-25.000%(-0.13)7Vol2,752OI
IBIT261218C00057000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | -25.000% | 7 | 2,753 | 0.000% |
| 2026-10-15 | 0.4200 | 0.5400 | 0.4000 | 0.5200 | +6.122% | 470 | 2,613 | -25.000% |
| 2026-10-14 | 0.5300 | 0.5500 | 0.4900 | 0.4900 | -18.333% | 2,000 | 3,020 | -20.408% |
| 2026-10-13 | 0.6400 | 0.6800 | 0.5900 | 0.6000 | +7.143% | 2,091 | 1,655 | -35.000% |
| 2026-10-12 | 0.6200 | 0.6200 | 0.5600 | 0.5600 | -6.667% | 8 | 1,659 | -30.357% |
| 2026-10-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 1 | 1,704 | -35.000% |
| 2026-10-08 | 0.6600 | 0.6900 | 0.5400 | 0.5600 | -24.324% | 154 | 1,746 | -30.357% |
| 2026-10-07 | 0.7500 | 0.7600 | 0.7100 | 0.7400 | -22.917% | 487 | 1,318 | -47.297% |
| 2026-10-06 | 1.0800 | 1.0900 | 0.9500 | 0.9600 | +2.128% | 214 | 1,317 | -59.375% |
| 2026-10-05 | 1.1000 | 1.1000 | 0.9100 | 0.9400 | +9.302% | 20 | 1,307 | -58.511% |
| 2026-10-02 | 1.1700 | 1.1700 | 0.8400 | 0.8600 | -14.851% | 85 | 1,250 | -54.651% |
| 2026-10-01 | 0.9000 | 1.0100 | 0.9000 | 1.0100 | +20.238% | 22 | 1,255 | -61.386% |
| 2026-09-30 | 0.9300 | 0.9300 | 0.8400 | 0.8400 | 0.000% | 5 | 1,295 | -53.571% |
| 2026-09-29 | 1.0200 | 1.0200 | 0.8400 | 0.8400 | -12.500% | 204 | 1,251 | -53.571% |
| 2026-09-28 | 1.0000 | 1.0000 | 0.8700 | 0.9600 | -11.111% | 74 | 1,219 | -59.375% |
| 2026-09-25 | 1.0200 | 1.0900 | 1.0200 | 1.0800 | -10.000% | 150 | 1,104 | -63.889% |
| 2026-09-24 | 1.2100 | 1.2200 | 1.1700 | 1.2000 | -4.000% | 120 | 1,077 | -67.500% |
| 2026-09-23 | 1.3000 | 1.3000 | 1.1800 | 1.2500 | -18.831% | 424 | 1,239 | -68.800% |
| 2026-09-22 | 1.5600 | 1.6300 | 1.5200 | 1.5400 | -10.465% | 150 | 1,266 | -74.675% |
| 2026-09-21 | 1.3200 | 1.7500 | 1.3200 | 1.7200 | +102.353% | 382 | 1,116 | -77.326% |
| 2026-09-18 | 0.8000 | 0.8500 | 0.7700 | 0.8500 | +88.889% | 91 | 1,116 | -54.118% |
| 2026-09-17 | 0.5200 | 0.5200 | 0.4500 | 0.4500 | -13.462% | 139 | 999 | -13.333% |
| 2026-09-16 | 0.5200 | 0.5200 | 0.4800 | 0.5200 | -20.000% | 336 | 685 | -25.000% |
| 2026-09-15 | 0.5600 | 0.6500 | 0.5600 | 0.6500 | -9.722% | 4 | 685 | -40.000% |
| 2026-09-14 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +1.408% | 33 | 680 | -45.833% |
| 2026-09-11 | 0.8600 | 0.8600 | 0.7100 | 0.7100 | +4.412% | 21 | 671 | -45.070% |
| 2026-09-10 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | -19.048% | 74 | 670 | -42.647% |
| 2026-09-09 | 0.9800 | 0.9800 | 0.8400 | 0.8400 | -6.667% | 2 | 670 | -53.571% |
| 2026-09-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 20 | 660 | -56.667% |
| 2026-09-04 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -29.577% | 8 | 659 | -61.000% |
| 2026-09-03 | 1.1800 | 1.4200 | 1.1800 | 1.4200 | +86.842% | 16 | 654 | -72.535% |
| 2026-09-01 | 0.9200 | 0.9200 | 0.7600 | 0.7600 | -24.752% | 100 | 622 | -48.684% |
| 2026-08-31 | 0.9500 | 1.0100 | 0.9200 | 1.0100 | +10.989% | 39 | 623 | -61.386% |
| 2026-08-28 | 1.0900 | 1.0900 | 0.9100 | 0.9100 | -33.088% | 6 | 626 | -57.143% |
| 2026-08-27 | 1.2300 | 1.4300 | 1.2300 | 1.3600 | +21.429% | 51 | 617 | -71.324% |
| 2026-08-26 | 1.1400 | 1.1400 | 1.0700 | 1.1200 | -23.810% | 11 | 625 | -65.179% |
| 2026-08-25 | 1.4500 | 1.4800 | 1.4500 | 1.4700 | -3.289% | 23 | 623 | -73.469% |
| 2026-08-24 | 1.3900 | 1.6900 | 1.3100 | 1.5200 | +23.577% | 57 | 596 | -74.342% |
| 2026-08-21 | 1.1900 | 1.4500 | 1.1900 | 1.2300 | +53.750% | 310 | 572 | -68.293% |
| 2026-08-20 | 0.6500 | 0.8200 | 0.6500 | 0.8000 | +66.667% | 180 | 594 | -51.250% |
| 2026-08-19 | 0.2800 | 0.4800 | 0.2800 | 0.4800 | +108.696% | 10 | 587 | -18.750% |
| 2026-08-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 587 | +69.565% |
| 2026-08-11 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | -20.690% | 104 | 504 | +69.565% |
| 2026-08-05 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 200 | 304 | +34.483% |
| 2026-08-04 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 7 | 304 | +34.483% |
| 2026-08-03 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | -13.793% | 6 | 298 | +56.000% |
| 2026-07-29 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +11.538% | 3 | 298 | +34.483% |
| 2026-07-28 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -23.529% | 3 | 298 | +50.000% |
| 2026-07-23 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 3 | 300 | +14.706% |
| 2026-07-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 5 | 297 | -2.500% |
| 2026-07-21 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +16.216% | 3 | 294 | -9.302% |
| 2026-07-20 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +8.824% | 1 | 295 | +5.405% |
| 2026-07-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 1 | 295 | +14.706% |
| 2026-07-14 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +20.588% | 3 | 294 | -4.878% |
| 2026-07-13 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -19.048% | 1 | 293 | +14.706% |
| 2026-07-06 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 10 | 284 | -7.143% |
| 2026-07-02 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +22.222% | 1 | 284 | -11.364% |
| 2026-06-29 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 1 | 284 | +8.333% |
| 2026-06-26 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | -14.634% | 22 | 284 | +11.429% |
| 2026-06-23 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -29.310% | 1 | 284 | -4.878% |
| 2026-06-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +23.404% | 1 | 284 | -32.759% |
| 2026-06-18 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -37.333% | 1 | 283 | -17.021% |
| 2026-06-15 | 0.7100 | 0.7600 | 0.7100 | 0.7500 | +19.048% | 120 | 235 | -48.000% |
| 2026-06-12 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.000% | 29 | 206 | -38.095% |
| 2026-06-10 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -13.699% | 1 | 207 | -38.095% |
| 2026-06-08 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | +12.308% | 2 | 207 | -46.575% |
| 2026-06-05 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -18.750% | 1 | 206 | -40.000% |
| 2026-06-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 1 | 205 | -51.250% |
| 2026-06-03 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -8.163% | 16 | 235 | -56.667% |
| 2026-06-02 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -21.600% | 18 | 217 | -60.204% |
| 2026-06-01 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | -16.667% | 100 | 118 | -68.800% |
| 2026-05-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -25.000% | 15 | 103 | -74.000% |
| 2026-05-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 103 | -80.500% |
| 2026-05-22 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | -6.542% | 4 | 100 | -80.500% |
| 2026-05-21 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 0.000% | 100 | 0 | -81.776% |