IBIT261218C00060000
IBIT Dec 18 2026 60.00 Call
optionOPRA
EODOct 16, 2026
0.25USD-21.875%(-0.07)368Vol32,144OI
IBIT261218C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3100 | 0.3100 | 0.2400 | 0.2500 | -21.875% | 368 | 31,952 | 0.000% |
| 2026-10-15 | 0.2600 | 0.3300 | 0.2600 | 0.3200 | +3.226% | 298 | 31,810 | -21.875% |
| 2026-10-14 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | -16.216% | 299 | 31,591 | -19.355% |
| 2026-10-13 | 0.3700 | 0.4000 | 0.3600 | 0.3700 | +2.778% | 3,340 | 31,786 | -32.432% |
| 2026-10-12 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | -5.263% | 177 | 31,862 | -30.556% |
| 2026-10-09 | 0.3600 | 0.4400 | 0.3600 | 0.3800 | -2.564% | 827 | 31,573 | -34.211% |
| 2026-10-08 | 0.3700 | 0.4400 | 0.3400 | 0.3900 | -18.750% | 988 | 31,448 | -35.897% |
| 2026-10-07 | 0.5300 | 0.5300 | 0.4400 | 0.4800 | -22.581% | 756 | 31,754 | -47.917% |
| 2026-10-06 | 0.6500 | 0.6900 | 0.5900 | 0.6200 | -3.125% | 1,968 | 32,959 | -59.677% |
| 2026-10-05 | 0.6800 | 0.7100 | 0.5900 | 0.6400 | +16.364% | 926 | 32,646 | -60.938% |
| 2026-10-02 | 0.8500 | 0.8500 | 0.5200 | 0.5500 | -16.667% | 380 | 32,579 | -54.545% |
| 2026-10-01 | 0.5700 | 0.7000 | 0.5700 | 0.6600 | +20.000% | 189 | 32,693 | -62.121% |
| 2026-09-30 | 0.6400 | 0.6400 | 0.5300 | 0.5500 | -1.786% | 205 | 32,736 | -54.545% |
| 2026-09-29 | 0.6500 | 0.6700 | 0.5500 | 0.5600 | -6.667% | 480 | 32,560 | -55.357% |
| 2026-09-28 | 0.7300 | 0.7300 | 0.5500 | 0.6000 | -16.667% | 178 | 32,593 | -58.333% |
| 2026-09-25 | 0.7500 | 0.7700 | 0.6800 | 0.7200 | -13.253% | 1,479 | 32,515 | -65.278% |
| 2026-09-24 | 0.8300 | 0.8500 | 0.7700 | 0.8300 | -2.353% | 1,934 | 38,635 | -69.880% |
| 2026-09-23 | 0.9500 | 1.0000 | 0.7700 | 0.8500 | -20.561% | 781 | 34,050 | -70.588% |
| 2026-09-22 | 1.1200 | 1.1400 | 1.0100 | 1.0700 | -14.400% | 5,780 | 29,285 | -76.636% |
| 2026-09-21 | 0.8700 | 1.2700 | 0.8700 | 1.2500 | +104.918% | 5,215 | 28,484 | -80.000% |
| 2026-09-18 | 0.3600 | 0.6300 | 0.3600 | 0.6100 | +103.333% | 1,024 | 28,322 | -59.016% |
| 2026-09-17 | 0.3300 | 0.3500 | 0.3000 | 0.3000 | -18.919% | 91 | 28,325 | -16.667% |
| 2026-09-16 | 0.3600 | 0.3700 | 0.3300 | 0.3700 | -2.632% | 497 | 28,389 | -32.432% |
| 2026-09-15 | 0.4500 | 0.4700 | 0.3800 | 0.3800 | -33.333% | 1,457 | 28,013 | -34.211% |
| 2026-09-14 | 0.5000 | 0.5700 | 0.4900 | 0.5700 | +21.277% | 301 | 28,002 | -56.140% |
| 2026-09-11 | 0.4600 | 0.6100 | 0.4500 | 0.4700 | 0.000% | 349 | 27,935 | -46.809% |
| 2026-09-10 | 0.5200 | 0.5300 | 0.4600 | 0.4700 | -21.667% | 303 | 27,961 | -46.809% |
| 2026-09-09 | 0.7300 | 0.7800 | 0.6000 | 0.6000 | -9.091% | 132 | 27,858 | -58.333% |
| 2026-09-08 | 0.6700 | 0.7100 | 0.6300 | 0.6600 | -17.500% | 666 | 27,887 | -62.121% |
| 2026-09-04 | 0.8000 | 0.8300 | 0.6800 | 0.8000 | -25.926% | 732 | 27,835 | -68.750% |
| 2026-09-03 | 0.6600 | 1.0800 | 0.6400 | 1.0800 | +103.774% | 1,364 | 27,977 | -76.852% |
| 2026-09-02 | 0.5400 | 0.5400 | 0.5000 | 0.5300 | -1.852% | 382 | 27,956 | -52.830% |
| 2026-09-01 | 0.6600 | 0.6600 | 0.5100 | 0.5400 | -25.000% | 1,592 | 26,965 | -53.704% |
| 2026-08-31 | 0.6500 | 0.7400 | 0.6300 | 0.7200 | +9.091% | 568 | 26,668 | -65.278% |
| 2026-08-28 | 0.8700 | 0.9000 | 0.6300 | 0.6600 | -34.000% | 1,301 | 26,188 | -62.121% |
| 2026-08-27 | 0.8800 | 1.1100 | 0.8600 | 1.0000 | +21.951% | 475 | 26,202 | -75.000% |
| 2026-08-26 | 0.9500 | 0.9500 | 0.7600 | 0.8200 | -20.388% | 10,422 | 22,065 | -69.512% |
| 2026-08-25 | 1.0700 | 1.1400 | 1.0200 | 1.0300 | -7.207% | 973 | 22,207 | -75.728% |
| 2026-08-24 | 1.0800 | 1.3200 | 0.9800 | 1.1100 | +14.433% | 2,479 | 21,104 | -77.477% |
| 2026-08-21 | 0.8500 | 1.1500 | 0.8500 | 0.9700 | +53.968% | 3,289 | 20,894 | -74.227% |
| 2026-08-20 | 0.4400 | 0.6500 | 0.4400 | 0.6300 | +85.294% | 2,665 | 19,569 | -60.317% |
| 2026-08-19 | 0.2000 | 0.4100 | 0.2000 | 0.3400 | +78.947% | 868 | 18,995 | -26.471% |
| 2026-08-18 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.000% | 51 | 18,944 | +31.579% |
| 2026-08-17 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +5.556% | 14 | 18,951 | +31.579% |
| 2026-08-14 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +5.882% | 319 | 18,987 | +38.889% |
| 2026-08-13 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | -10.526% | 109 | 18,887 | +47.059% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -5.000% | 122 | 18,783 | +31.579% |
| 2026-08-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 26 | 18,762 | +25.000% |
| 2026-08-10 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 206 | 18,936 | +25.000% |
| 2026-08-07 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.000% | 45 | 18,922 | +13.636% |
| 2026-08-06 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | -8.333% | 206 | 18,787 | +13.636% |
| 2026-08-05 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | +20.000% | 3 | 18,846 | +4.167% |
| 2026-08-04 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -4.762% | 2,031 | 16,876 | +25.000% |
| 2026-08-03 | 0.1800 | 0.2200 | 0.1700 | 0.2100 | +23.529% | 273 | 16,684 | +19.048% |
| 2026-07-31 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | -15.000% | 1,010 | 16,114 | +47.059% |
| 2026-07-30 | 0.2200 | 0.2300 | 0.2000 | 0.2000 | -9.091% | 1,224 | 17,292 | +25.000% |
| 2026-07-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 5,405 | 17,293 | +13.636% |
| 2026-07-28 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -9.091% | 5,406 | 19,133 | +25.000% |
| 2026-07-27 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -4.348% | 5,430 | 24,533 | +13.636% |
| 2026-07-24 | 0.2400 | 0.2600 | 0.2200 | 0.2300 | -14.815% | 191 | 24,639 | +8.696% |
| 2026-07-23 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | -12.903% | 129 | 24,738 | -7.407% |
| 2026-07-22 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -8.824% | 18 | 24,743 | -19.355% |
| 2026-07-21 | 0.3100 | 0.3600 | 0.3100 | 0.3400 | +17.241% | 63 | 24,735 | -26.471% |
| 2026-07-20 | 0.2500 | 0.3000 | 0.2500 | 0.2900 | +11.538% | 83 | 24,696 | -13.793% |
| 2026-07-17 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | -7.143% | 26 | 24,708 | -3.846% |
| 2026-07-16 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -12.500% | 13 | 24,705 | -10.714% |
| 2026-07-15 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.000% | 5 | 24,703 | -21.875% |
| 2026-07-14 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | +18.519% | 32 | 24,678 | -21.875% |
| 2026-07-13 | 0.2600 | 0.2900 | 0.2600 | 0.2700 | -18.182% | 216 | 24,547 | -7.407% |
| 2026-07-10 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 217 | 24,385 | -24.242% |
| 2026-07-09 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 13 | 24,372 | -24.242% |
| 2026-07-08 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -10.811% | 8 | 24,398 | -24.242% |
| 2026-07-07 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.000% | 110 | 24,404 | -32.432% |
| 2026-07-06 | 0.3400 | 0.3900 | 0.3300 | 0.3700 | +12.121% | 258 | 24,312 | -32.432% |
| 2026-07-02 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | +17.857% | 77 | 24,317 | -24.242% |
| 2026-07-01 | 0.2600 | 0.3000 | 0.2500 | 0.2800 | +16.667% | 109 | 24,304 | -10.714% |
| 2026-06-30 | 0.2400 | 0.2600 | 0.2300 | 0.2400 | -17.241% | 119 | 24,304 | +4.167% |
| 2026-06-29 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 0.000% | 20 | 24,297 | -13.793% |
| 2026-06-26 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.000% | 62 | 24,324 | -13.793% |
| 2026-06-25 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | -6.452% | 4,044 | 20,325 | -13.793% |
| 2026-06-24 | 0.3200 | 0.3200 | 0.2700 | 0.3100 | -6.061% | 3,529 | 16,874 | -19.355% |
| 2026-06-23 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | -17.500% | 1,329 | 15,701 | -24.242% |
| 2026-06-22 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | +5.263% | 164 | 15,598 | -37.500% |
| 2026-06-18 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | -11.628% | 1,691 | 13,976 | -34.211% |
| 2026-06-17 | 0.4700 | 0.5200 | 0.4300 | 0.4300 | -8.511% | 2,837 | 11,158 | -41.860% |
| 2026-06-16 | 0.5300 | 0.5300 | 0.4700 | 0.4700 | -12.963% | 12 | 11,153 | -46.809% |
| 2026-06-15 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | +10.204% | 86 | 11,169 | -53.704% |
| 2026-06-12 | 0.5000 | 0.5400 | 0.4800 | 0.4900 | -7.547% | 292 | 11,253 | -48.980% |
| 2026-06-11 | 0.5300 | 0.5400 | 0.5000 | 0.5300 | +1.923% | 254 | 11,377 | -52.830% |
| 2026-06-10 | 0.5100 | 0.5400 | 0.5100 | 0.5200 | -3.704% | 53 | 11,534 | -51.923% |
| 2026-06-09 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | -6.897% | 3,624 | 7,737 | -53.704% |
| 2026-06-08 | 0.6100 | 0.6800 | 0.5800 | 0.5800 | +9.434% | 373 | 7,614 | -56.897% |
| 2026-06-05 | 0.5900 | 0.6200 | 0.5300 | 0.5300 | -19.697% | 158 | 7,570 | -52.830% |
| 2026-06-04 | 0.6500 | 0.6900 | 0.6200 | 0.6600 | -7.042% | 343 | 7,346 | -62.121% |
| 2026-06-03 | 0.8200 | 0.8200 | 0.7000 | 0.7100 | -12.346% | 39 | 7,353 | -64.789% |
| 2026-06-02 | 0.8500 | 0.8500 | 0.7800 | 0.8100 | -22.115% | 710 | 7,530 | -69.136% |
| 2026-06-01 | 1.0100 | 1.0500 | 0.9800 | 1.0400 | -11.864% | 171 | 7,466 | -75.962% |
| 2026-05-29 | 1.1100 | 1.2500 | 1.1100 | 1.1800 | 0.000% | 35 | 7,460 | -78.814% |
| 2026-05-28 | 1.1300 | 1.2000 | 1.0900 | 1.1800 | -11.278% | 2,129 | 5,838 | -78.814% |
| 2026-05-27 | 1.3700 | 1.3900 | 1.3200 | 1.3300 | -6.993% | 100 | 5,837 | -81.203% |
| 2026-05-26 | 1.5500 | 1.6000 | 1.4200 | 1.4300 | -4.027% | 102 | 5,835 | -82.517% |
| 2026-05-22 | 1.6400 | 1.6400 | 1.4800 | 1.4900 | -10.778% | 1,073 | 5,821 | -83.221% |
| 2026-05-21 | 1.6900 | 1.6900 | 1.6400 | 1.6700 | -3.468% | 1,049 | 5,014 | -85.030% |
| 2026-05-20 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | +1.170% | 205 | 4,934 | -85.549% |
| 2026-05-19 | 1.7400 | 1.7400 | 1.6800 | 1.7100 | 0.000% | 105 | 4,846 | -85.380% |
| 2026-05-18 | 1.8000 | 1.8100 | 1.6800 | 1.7100 | -18.571% | 1,032 | 4,646 | -85.380% |
| 2026-05-15 | 2.2400 | 2.2400 | 2.1000 | 2.1000 | -17.647% | 79 | 4,682 | -88.095% |
| 2026-05-14 | 2.2800 | 2.6700 | 2.2800 | 2.5500 | +16.438% | 44 | 4,659 | -90.196% |
| 2026-05-13 | 2.2000 | 2.2100 | 2.1900 | 2.1900 | -7.595% | 10 | 4,654 | -88.584% |
| 2026-05-12 | 2.4400 | 2.4400 | 2.3000 | 2.3700 | -9.542% | 17 | 4,648 | -89.451% |
| 2026-05-11 | 2.4400 | 2.6300 | 2.4000 | 2.6200 | +11.489% | 29 | 4,637 | -90.458% |
| 2026-05-08 | 2.2800 | 2.3600 | 2.2500 | 2.3500 | -1.261% | 76 | 4,580 | -89.362% |
| 2026-05-07 | 2.4700 | 2.4700 | 2.3400 | 2.3800 | -9.848% | 1,168 | 5,436 | -89.496% |
| 2026-05-06 | 2.8200 | 2.8200 | 2.6400 | 2.6400 | -5.376% | 45 | 5,419 | -90.530% |
| 2026-05-05 | 2.6600 | 2.7900 | 2.6000 | 2.7900 | +9.412% | 81 | 5,389 | -91.039% |
| 2026-05-04 | 2.2000 | 2.5500 | 2.1500 | 2.5500 | +19.159% | 112 | 5,375 | -90.196% |
| 2026-05-01 | 2.2300 | 2.2800 | 2.1400 | 2.1400 | +11.458% | 150 | 5,256 | -88.318% |
| 2026-04-30 | 1.8900 | 1.9200 | 1.8400 | 1.9200 | +6.667% | 633 | 5,847 | -86.979% |
| 2026-04-29 | 1.9400 | 1.9400 | 1.8000 | 1.8000 | -5.263% | 7 | 5,846 | -86.111% |
| 2026-04-28 | 1.9000 | 1.9600 | 1.8900 | 1.9000 | -5.000% | 51 | 5,866 | -86.842% |
| 2026-04-27 | 2.2300 | 2.2300 | 2.0000 | 2.0000 | -9.910% | 14 | 5,862 | -87.500% |
| 2026-04-24 | 2.2200 | 2.2300 | 2.2200 | 2.2200 | -3.478% | 52 | 5,840 | -88.739% |
| 2026-04-23 | 2.3500 | 2.4300 | 2.3000 | 2.3000 | -9.804% | 170 | 5,773 | -89.130% |
| 2026-04-22 | 2.5500 | 2.6300 | 2.4600 | 2.5500 | +27.500% | 87 | 5,773 | -90.196% |
| 2026-04-21 | 2.0000 | 2.1400 | 2.0000 | 2.0000 | -6.977% | 31 | 5,752 | -87.500% |
| 2026-04-20 | 2.0200 | 2.1900 | 1.9600 | 2.1500 | -8.120% | 147 | 5,752 | -88.372% |
| 2026-04-17 | 2.2500 | 2.5800 | 2.2400 | 2.3400 | +10.377% | 1,915 | 5,632 | -89.316% |
| 2026-04-16 | 1.9300 | 2.1400 | 1.9300 | 2.1200 | -5.357% | 137 | 5,414 | -88.208% |
| 2026-04-15 | 2.0400 | 2.2400 | 1.9400 | 2.2400 | +8.213% | 45 | 5,355 | -88.839% |
| 2026-04-14 | 2.0400 | 2.3100 | 2.0400 | 2.0700 | +8.947% | 1,150 | 5,343 | -87.923% |
| 2026-04-13 | 1.6400 | 1.9000 | 1.6400 | 1.9000 | 0.000% | 285 | 4,294 | -86.842% |
| 2026-04-10 | 1.9100 | 1.9100 | 1.8600 | 1.9000 | +6.145% | 767 | 4,273 | -86.842% |
| 2026-04-09 | 1.7000 | 1.8500 | 1.6900 | 1.7900 | +2.286% | 276 | 3,532 | -86.034% |
| 2026-04-08 | 1.7800 | 1.8400 | 1.7500 | 1.7500 | +6.061% | 8 | 3,289 | -85.714% |
| 2026-04-07 | 1.6300 | 1.7000 | 1.6100 | 1.6500 | -11.290% | 215 | 3,282 | -84.848% |
| 2026-04-06 | 1.7100 | 1.8800 | 1.7100 | 1.8600 | +12.048% | 1,410 | 3,136 | -86.559% |
| 2026-04-02 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -10.270% | 2 | 2,004 | -84.940% |
| 2026-04-01 | 1.8100 | 1.9000 | 1.8100 | 1.8500 | +8.824% | 2,004 | 0 | -86.486% |
| 2026-03-31 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 1 | 0 | -85.294% |