IBIT261218C00059000
IBIT Dec 18 2026 59.00 Call
optionOPRA
EODOct 16, 2026
0.29USD-21.622%(-0.08)9Vol737OI
IBIT261218C00059000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | -21.622% | 9 | 731 | 0.000% |
| 2026-10-15 | 0.3400 | 0.3800 | 0.3400 | 0.3700 | -15.909% | 9 | 724 | -21.622% |
| 2026-10-13 | 0.4600 | 0.4600 | 0.4200 | 0.4400 | +7.317% | 172 | 727 | -34.091% |
| 2026-10-12 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | -10.870% | 51 | 776 | -29.268% |
| 2026-10-09 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | +4.545% | 32 | 778 | -36.957% |
| 2026-10-08 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | -22.807% | 35 | 784 | -34.091% |
| 2026-10-07 | 0.5200 | 0.5700 | 0.5100 | 0.5700 | -22.973% | 33 | 752 | -49.123% |
| 2026-10-06 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | +5.714% | 2 | 752 | -60.811% |
| 2026-10-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +9.375% | 200 | 557 | -58.571% |
| 2026-10-02 | 0.9300 | 0.9300 | 0.6400 | 0.6400 | -20.988% | 311 | 678 | -54.688% |
| 2026-10-01 | 0.7400 | 0.8100 | 0.7400 | 0.8100 | +28.571% | 22 | 674 | -64.198% |
| 2026-09-29 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -10.000% | 1 | 674 | -53.968% |
| 2026-09-28 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | -23.077% | 2 | 673 | -58.571% |
| 2026-09-24 | 1.0000 | 1.0000 | 0.9100 | 0.9100 | -1.087% | 60 | 725 | -68.132% |
| 2026-09-23 | 1.1100 | 1.1100 | 0.8800 | 0.9200 | -27.559% | 20 | 721 | -68.478% |
| 2026-09-22 | 1.1800 | 1.2700 | 1.1800 | 1.2700 | -7.299% | 190 | 697 | -77.165% |
| 2026-09-21 | 1.0300 | 1.3800 | 1.0300 | 1.3700 | +114.063% | 839 | 466 | -78.832% |
| 2026-09-18 | 0.6400 | 0.7000 | 0.6400 | 0.6400 | +88.235% | 60 | 416 | -54.688% |
| 2026-09-17 | 0.3800 | 0.4000 | 0.3400 | 0.3400 | -10.526% | 169 | 432 | -14.706% |
| 2026-09-16 | 0.4300 | 0.4300 | 0.3700 | 0.3800 | -15.556% | 178 | 370 | -23.684% |
| 2026-09-15 | 0.4900 | 0.4900 | 0.4400 | 0.4500 | -23.729% | 11 | 359 | -35.556% |
| 2026-09-14 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | +5.357% | 8 | 354 | -50.847% |
| 2026-09-11 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | -16.418% | 32 | 364 | -48.214% |
| 2026-09-09 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -11.842% | 7 | 360 | -56.716% |
| 2026-09-08 | 0.6900 | 0.7900 | 0.6900 | 0.7600 | -16.484% | 39 | 370 | -61.842% |
| 2026-09-04 | 0.8700 | 0.9100 | 0.8200 | 0.9100 | -16.514% | 78 | 332 | -68.132% |
| 2026-09-03 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | +70.313% | 8 | 329 | -73.394% |
| 2026-09-01 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | -21.951% | 31 | 330 | -54.688% |
| 2026-08-31 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | +9.333% | 5 | 331 | -64.634% |
| 2026-08-28 | 0.9800 | 0.9800 | 0.7500 | 0.7500 | -36.975% | 42 | 308 | -61.333% |
| 2026-08-27 | 1.0300 | 1.1900 | 1.0300 | 1.1900 | +29.348% | 15 | 306 | -75.630% |
| 2026-08-26 | 0.9100 | 0.9200 | 0.8900 | 0.9200 | -24.590% | 188 | 183 | -68.478% |
| 2026-08-25 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +0.826% | 1 | 182 | -76.230% |
| 2026-08-24 | 1.2600 | 1.3600 | 1.2100 | 1.2100 | +8.036% | 267 | 189 | -76.033% |
| 2026-08-21 | 1.0000 | 1.2200 | 1.0000 | 1.1200 | +80.645% | 100 | 97 | -74.107% |
| 2026-08-20 | 0.5500 | 0.6200 | 0.5500 | 0.6200 | +210.000% | 9 | 89 | -53.226% |
| 2026-08-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 15 | 74 | +45.000% |
| 2026-08-07 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +33.333% | 1 | 74 | +20.833% |
| 2026-08-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 5 | 72 | +61.111% |
| 2026-07-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -29.032% | 35 | 107 | +31.818% |
| 2026-07-20 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 23 | 103 | -6.452% |
| 2026-07-14 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +21.429% | 1 | 103 | -14.706% |
| 2026-07-13 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 1 | 103 | +3.571% |
| 2026-07-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +29.630% | 5 | 98 | -17.143% |
| 2026-06-30 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 10 | 97 | +7.407% |
| 2026-06-26 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | +3.448% | 18 | 89 | -3.333% |
| 2026-06-24 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -19.444% | 2 | 98 | 0.000% |
| 2026-06-23 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | -28.000% | 90 | 90 | -19.444% |
| 2026-06-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +13.636% | 10 | 80 | -42.000% |
| 2026-06-18 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 5 | 75 | -34.091% |
| 2026-06-17 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | -25.000% | 10 | 65 | -39.583% |
| 2026-06-15 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | +14.286% | 41 | 26 | -54.688% |
| 2026-06-11 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -13.846% | 2 | 25 | -48.214% |
| 2026-06-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +14.035% | 1 | 25 | -55.385% |
| 2026-06-05 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -25.974% | 1 | 24 | -49.123% |
| 2026-06-03 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -10.465% | 10 | 24 | -62.338% |
| 2026-06-02 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | -20.370% | 17 | 26 | -66.279% |
| 2026-06-01 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | -8.475% | 9 | 17 | -73.148% |
| 2026-05-29 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | -2.479% | 14 | 14 | -75.424% |
| 2026-05-28 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -15.972% | 3 | 14 | -76.033% |
| 2026-05-27 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -16.763% | 2 | 12 | -79.861% |
| 2026-05-22 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | -7.979% | 7 | 12 | -83.237% |
| 2026-05-21 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -21.008% | 5 | 7 | -84.574% |
| 2026-05-15 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -11.852% | 1 | 7 | -87.815% |
| 2026-05-14 | 2.5900 | 2.7000 | 2.5900 | 2.7000 | +7.570% | 7 | 5 | -89.259% |
| 2026-05-13 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -4.924% | 1 | 5 | -88.446% |
| 2026-05-12 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 0.000% | 5 | 0 | -89.015% |