IBIT261218C00058000
IBIT Dec 18 2026 58.00 Call
optionOPRA
EODOct 16, 2026
0.34USD-24.444%(-0.11)5Vol1,877OI
IBIT261218C00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | -24.444% | 5 | 1,879 | 0.000% |
| 2026-10-15 | 0.3700 | 0.4500 | 0.3400 | 0.4500 | +7.143% | 927 | 993 | -24.444% |
| 2026-10-14 | 0.4800 | 0.4800 | 0.4200 | 0.4200 | -17.647% | 40 | 1,037 | -19.048% |
| 2026-10-13 | 0.5300 | 0.5400 | 0.5000 | 0.5100 | +2.000% | 88 | 982 | -33.333% |
| 2026-10-12 | 0.5300 | 0.5300 | 0.4800 | 0.5000 | -1.961% | 6 | 981 | -32.000% |
| 2026-10-09 | 0.5500 | 0.5900 | 0.5100 | 0.5100 | 0.000% | 149 | 1,086 | -33.333% |
| 2026-10-08 | 0.5700 | 0.5800 | 0.5100 | 0.5100 | -19.048% | 42 | 1,064 | -33.333% |
| 2026-10-07 | 0.6600 | 0.6600 | 0.6000 | 0.6300 | -23.171% | 36 | 1,062 | -46.032% |
| 2026-10-06 | 0.8700 | 0.9000 | 0.8200 | 0.8200 | +2.500% | 22 | 1,044 | -58.537% |
| 2026-10-05 | 0.9200 | 0.9200 | 0.8000 | 0.8000 | +12.676% | 23 | 1,054 | -57.500% |
| 2026-10-02 | 1.0800 | 1.1100 | 0.7100 | 0.7100 | -7.792% | 37 | 1,026 | -52.113% |
| 2026-10-01 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.000% | 15 | 1,027 | -55.844% |
| 2026-09-30 | 0.9400 | 0.9400 | 0.7700 | 0.7700 | +1.316% | 43 | 993 | -55.844% |
| 2026-09-29 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | -8.434% | 42 | 993 | -55.263% |
| 2026-09-28 | 0.7600 | 0.8600 | 0.7500 | 0.8300 | -8.791% | 27 | 991 | -59.036% |
| 2026-09-25 | 0.9000 | 0.9700 | 0.9000 | 0.9100 | -14.151% | 46 | 1,019 | -62.637% |
| 2026-09-24 | 1.0300 | 1.1100 | 1.0000 | 1.0600 | -4.505% | 131 | 962 | -67.925% |
| 2026-09-23 | 1.2100 | 1.2100 | 1.0200 | 1.1100 | -18.382% | 329 | 1,161 | -69.369% |
| 2026-09-22 | 1.3800 | 1.4000 | 1.3400 | 1.3600 | -11.111% | 33 | 1,187 | -75.000% |
| 2026-09-21 | 1.1300 | 1.5600 | 1.1300 | 1.5300 | +98.701% | 997 | 605 | -77.778% |
| 2026-09-18 | 0.4900 | 0.7700 | 0.4900 | 0.7700 | +79.070% | 49 | 563 | -55.844% |
| 2026-09-17 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -4.444% | 4 | 568 | -20.930% |
| 2026-09-16 | 0.4400 | 0.4500 | 0.4200 | 0.4500 | -34.783% | 211 | 424 | -24.444% |
| 2026-09-14 | 0.6300 | 0.6900 | 0.6300 | 0.6900 | -17.857% | 3 | 425 | -50.725% |
| 2026-09-09 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | -9.677% | 12 | 426 | -59.524% |
| 2026-09-04 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -29.545% | 5 | 421 | -63.441% |
| 2026-09-03 | 1.0000 | 1.3200 | 1.0000 | 1.3200 | +100.000% | 130 | 511 | -74.242% |
| 2026-09-02 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.000% | 64 | 497 | -48.485% |
| 2026-09-01 | 0.7800 | 0.7800 | 0.6600 | 0.6600 | -26.667% | 20 | 489 | -48.485% |
| 2026-08-31 | 0.7800 | 0.9000 | 0.7800 | 0.9000 | +13.924% | 45 | 487 | -62.222% |
| 2026-08-28 | 1.0500 | 1.0500 | 0.7900 | 0.7900 | -35.246% | 31 | 471 | -56.962% |
| 2026-08-27 | 1.1200 | 1.3300 | 1.0900 | 1.2200 | +22.000% | 171 | 432 | -72.131% |
| 2026-08-26 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | -20.000% | 105 | 382 | -66.000% |
| 2026-08-25 | 1.2500 | 1.3500 | 1.2500 | 1.2500 | -6.015% | 29 | 384 | -72.800% |
| 2026-08-24 | 1.2600 | 1.5500 | 1.2600 | 1.3300 | +14.655% | 143 | 290 | -74.436% |
| 2026-08-21 | 1.2400 | 1.3600 | 1.1500 | 1.1600 | +56.757% | 116 | 203 | -70.690% |
| 2026-08-20 | 0.5400 | 0.7400 | 0.5400 | 0.7400 | +85.000% | 28 | 176 | -54.054% |
| 2026-08-19 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +90.476% | 20 | 176 | -15.000% |
| 2026-08-17 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 1 | 177 | +61.905% |
| 2026-08-14 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 20 | 163 | +78.947% |
| 2026-08-13 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.000% | 3 | 165 | +70.000% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 50 | 174 | +70.000% |
| 2026-08-10 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 12 | 174 | +47.826% |
| 2026-08-06 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | +4.000% | 3 | 175 | +30.769% |
| 2026-08-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 1 | 178 | +36.000% |
| 2026-08-03 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 3 | 178 | +41.667% |
| 2026-07-31 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -19.231% | 20 | 158 | +61.905% |
| 2026-07-30 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | +8.333% | 36 | 134 | +30.769% |
| 2026-07-29 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -17.241% | 33 | 126 | +41.667% |
| 2026-07-27 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 1 | 126 | +17.241% |
| 2026-07-23 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -10.811% | 2 | 126 | +3.030% |
| 2026-07-21 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +8.824% | 1 | 126 | -8.108% |
| 2026-07-20 | 0.2900 | 0.3400 | 0.2900 | 0.3400 | +21.429% | 2 | 126 | 0.000% |
| 2026-07-17 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 10 | 136 | +21.429% |
| 2026-07-16 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | -15.789% | 7 | 136 | +6.250% |
| 2026-07-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +11.765% | 10 | 137 | -10.526% |
| 2026-07-13 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 10 | 128 | 0.000% |
| 2026-07-10 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.000% | 20 | 118 | -8.108% |
| 2026-07-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 3 | 115 | -8.108% |
| 2026-07-08 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | +15.625% | 11 | 106 | -8.108% |
| 2026-07-01 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 2 | 104 | +6.250% |
| 2026-06-30 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | -9.091% | 18 | 90 | +13.333% |
| 2026-06-26 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | +3.125% | 8 | 93 | +3.030% |
| 2026-06-24 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -17.949% | 6 | 93 | +6.250% |
| 2026-06-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -22.000% | 1 | 90 | -12.821% |
| 2026-06-22 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -31.507% | 8 | 88 | -32.000% |
| 2026-06-15 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +25.862% | 3 | 91 | -53.425% |
| 2026-06-12 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 1 | 90 | -41.379% |
| 2026-06-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 2 | 88 | -43.333% |
| 2026-06-09 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -7.042% | 10 | 90 | -48.485% |
| 2026-06-08 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | +10.937% | 2 | 88 | -52.113% |
| 2026-06-05 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | -21.951% | 12 | 83 | -46.875% |
| 2026-06-03 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -12.766% | 1 | 84 | -58.537% |
| 2026-06-02 | 0.9900 | 0.9900 | 0.9200 | 0.9400 | -29.851% | 35 | 83 | -63.830% |
| 2026-05-29 | 1.2400 | 1.4000 | 1.2400 | 1.3400 | +3.077% | 63 | 32 | -74.627% |
| 2026-05-28 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -27.778% | 5 | 27 | -73.846% |
| 2026-05-26 | 1.9500 | 1.9500 | 1.8000 | 1.8000 | -4.762% | 2 | 27 | -81.111% |
| 2026-05-22 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -7.805% | 1 | 26 | -82.011% |
| 2026-05-20 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | +2.500% | 10 | 16 | -83.415% |
| 2026-05-19 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +1.010% | 3 | 13 | -83.000% |
| 2026-05-18 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | -18.852% | 2 | 11 | -82.828% |
| 2026-05-15 | 2.5900 | 2.5900 | 2.4400 | 2.4400 | -13.475% | 4 | 7 | -86.066% |
| 2026-05-12 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -3.093% | 6 | 1 | -87.943% |
| 2026-05-11 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 0.000% | 1 | 7 | -88.316% |