IBIT261218C00065000
IBIT Dec 18 2026 65.00 Call
optionOPRA
EODOct 15, 2026
0.15USD62Vol16,151OI
IBIT261218C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1300 | 0.1700 | 0.1300 | 0.1500 | -6.250% | 62 | 16,118 | 0.000% |
| 2026-10-14 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | -15.789% | 118 | 16,060 | -6.250% |
| 2026-10-13 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.000% | 370 | 16,037 | -21.053% |
| 2026-10-12 | 0.2000 | 0.2100 | 0.1800 | 0.1900 | -9.524% | 15 | 16,027 | -21.053% |
| 2026-10-09 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | +5.000% | 197 | 16,088 | -28.571% |
| 2026-10-08 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -23.077% | 68 | 16,115 | -25.000% |
| 2026-10-07 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | -21.212% | 187 | 16,274 | -42.308% |
| 2026-10-06 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | 0.000% | 903 | 16,245 | -54.545% |
| 2026-10-05 | 0.3600 | 0.3700 | 0.3000 | 0.3300 | +17.857% | 115 | 16,184 | -54.545% |
| 2026-10-02 | 0.4400 | 0.4400 | 0.2800 | 0.2800 | -20.000% | 98 | 16,158 | -46.429% |
| 2026-10-01 | 0.2800 | 0.3800 | 0.2800 | 0.3500 | +16.667% | 61 | 36,297 | -57.143% |
| 2026-09-30 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | -3.226% | 20,922 | 26,166 | -50.000% |
| 2026-09-29 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | -8.824% | 454 | 26,173 | -51.613% |
| 2026-09-28 | 0.4000 | 0.4000 | 0.3100 | 0.3400 | -17.073% | 279 | 26,048 | -55.882% |
| 2026-09-25 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | -14.583% | 77 | 26,094 | -63.415% |
| 2026-09-24 | 0.4700 | 0.4800 | 0.4500 | 0.4800 | +2.128% | 1,014 | 25,350 | -68.750% |
| 2026-09-23 | 0.5600 | 0.5600 | 0.4600 | 0.4700 | -26.563% | 21 | 26,488 | -68.085% |
| 2026-09-22 | 0.6800 | 0.6800 | 0.5800 | 0.6400 | -13.514% | 1,714 | 26,773 | -76.563% |
| 2026-09-21 | 0.5100 | 0.7500 | 0.5000 | 0.7400 | +105.556% | 844 | 26,497 | -79.730% |
| 2026-09-18 | 0.2300 | 0.3800 | 0.2300 | 0.3600 | +89.474% | 572 | 26,421 | -58.333% |
| 2026-09-17 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | -5.000% | 145 | 26,345 | -21.053% |
| 2026-09-16 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | -16.667% | 241 | 26,303 | -25.000% |
| 2026-09-15 | 0.2600 | 0.2700 | 0.2300 | 0.2400 | -29.412% | 263 | 26,366 | -37.500% |
| 2026-09-14 | 0.3100 | 0.3400 | 0.2900 | 0.3400 | +17.241% | 823 | 26,433 | -55.882% |
| 2026-09-11 | 0.2800 | 0.3700 | 0.2800 | 0.2900 | 0.000% | 75 | 26,397 | -48.276% |
| 2026-09-10 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -27.500% | 4 | 26,397 | -48.276% |
| 2026-09-09 | 0.4800 | 0.4800 | 0.4000 | 0.4000 | -4.762% | 22 | 26,391 | -62.500% |
| 2026-09-08 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | -14.286% | 7 | 26,391 | -64.286% |
| 2026-09-04 | 0.4800 | 0.5100 | 0.4600 | 0.4900 | -25.758% | 179 | 26,485 | -69.388% |
| 2026-09-03 | 0.4000 | 0.6600 | 0.4000 | 0.6600 | +100.000% | 22,551 | 4,767 | -77.273% |
| 2026-09-02 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -5.714% | 23 | 4,795 | -54.545% |
| 2026-09-01 | 0.4000 | 0.4000 | 0.3300 | 0.3500 | -18.605% | 289 | 4,586 | -57.143% |
| 2026-08-31 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | -2.273% | 20 | 4,588 | -65.116% |
| 2026-08-28 | 0.5100 | 0.5100 | 0.4000 | 0.4400 | -31.250% | 84 | 4,585 | -65.909% |
| 2026-08-27 | 0.5500 | 0.7100 | 0.5500 | 0.6400 | +20.755% | 83 | 4,618 | -76.563% |
| 2026-08-26 | 0.5600 | 0.5600 | 0.5100 | 0.5300 | -23.188% | 36 | 5,034 | -71.698% |
| 2026-08-25 | 0.7600 | 0.7600 | 0.6800 | 0.6900 | -6.757% | 42 | 5,035 | -78.261% |
| 2026-08-24 | 0.7000 | 0.9200 | 0.7000 | 0.7400 | +12.121% | 352 | 4,816 | -79.730% |
| 2026-08-21 | 0.6500 | 0.7800 | 0.6500 | 0.6600 | +57.143% | 1,146 | 4,825 | -77.273% |
| 2026-08-20 | 0.3300 | 0.4500 | 0.3100 | 0.4200 | +68.000% | 1,441 | 4,546 | -64.286% |
| 2026-08-19 | 0.1700 | 0.2900 | 0.1700 | 0.2500 | +92.308% | 415 | 4,214 | -40.000% |
| 2026-08-17 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 10 | 4,204 | +15.385% |
| 2026-08-14 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 5 | 4,206 | +7.143% |
| 2026-08-13 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 1 | 4,205 | +15.385% |
| 2026-08-12 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 10 | 4,205 | +7.143% |
| 2026-08-10 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | -5.882% | 18 | 4,192 | -6.250% |
| 2026-08-06 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1 | 4,202 | -11.765% |
| 2026-08-05 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | +21.429% | 18 | 4,199 | -11.765% |
| 2026-08-03 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | 0.000% | 105 | 4,205 | +7.143% |
| 2026-07-31 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 1 | 4,205 | +7.143% |
| 2026-07-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 4,205 | 0.000% |
| 2026-07-29 | 0.1500 | 0.1700 | 0.1500 | 0.1500 | -6.250% | 260 | 4,215 | 0.000% |
| 2026-07-28 | 0.1400 | 0.1700 | 0.1400 | 0.1600 | -5.882% | 350 | 4,507 | -6.250% |
| 2026-07-27 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 7 | 4,506 | -11.765% |
| 2026-07-24 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | -18.182% | 81 | 4,526 | -16.667% |
| 2026-07-23 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 1 | 4,552 | -31.818% |
| 2026-07-22 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 58 | 4,513 | -34.783% |
| 2026-07-21 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +14.286% | 4 | 4,513 | -37.500% |
| 2026-07-20 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 9 | 4,514 | -28.571% |
| 2026-07-17 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | -9.524% | 6 | 4,518 | -21.053% |
| 2026-07-16 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | -12.500% | 7 | 4,522 | -28.571% |
| 2026-07-15 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | +4.348% | 13 | 4,534 | -37.500% |
| 2026-07-14 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +15.000% | 41 | 4,555 | -34.783% |
| 2026-07-13 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | -16.667% | 1,951 | 4,030 | -25.000% |
| 2026-07-10 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +9.091% | 1,321 | 2,737 | -37.500% |
| 2026-07-09 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -15.385% | 202 | 2,536 | -31.818% |
| 2026-07-06 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 1 | 2,536 | -42.308% |
| 2026-07-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 9 | 2,527 | -40.000% |
| 2026-07-01 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +16.667% | 16 | 2,537 | -28.571% |
| 2026-06-30 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -14.286% | 1,003 | 1,782 | -16.667% |
| 2026-06-29 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | -4.545% | 5 | 1,777 | -28.571% |
| 2026-06-26 | 0.2300 | 0.2400 | 0.2100 | 0.2200 | -4.348% | 41 | 1,777 | -31.818% |
| 2026-06-25 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | +4.545% | 49 | 1,784 | -34.783% |
| 2026-06-24 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | -12.000% | 21 | 1,804 | -31.818% |
| 2026-06-23 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | -16.667% | 14 | 1,791 | -40.000% |
| 2026-06-22 | 0.3200 | 0.3300 | 0.3000 | 0.3000 | 0.000% | 177 | 1,691 | -50.000% |
| 2026-06-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 2 | 1,691 | -50.000% |
| 2026-06-17 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.000% | 15 | 1,686 | -57.143% |
| 2026-06-16 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | -12.500% | 20 | 1,679 | -57.143% |
| 2026-06-15 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | +11.111% | 10 | 1,684 | -62.500% |
| 2026-06-12 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -7.692% | 16 | 1,688 | -58.333% |
| 2026-06-11 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | +5.405% | 22 | 1,682 | -61.538% |
| 2026-06-10 | 0.4200 | 0.4200 | 0.3700 | 0.3700 | -9.756% | 42 | 1,881 | -59.459% |
| 2026-06-09 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -8.889% | 63 | 1,821 | -63.415% |
| 2026-06-08 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | +12.500% | 17 | 1,823 | -66.667% |
| 2026-06-05 | 0.4400 | 0.4600 | 0.4000 | 0.4000 | -21.569% | 300 | 1,782 | -62.500% |
| 2026-06-04 | 0.4900 | 0.5100 | 0.4700 | 0.5100 | -1.923% | 169 | 1,663 | -70.588% |
| 2026-06-03 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -7.143% | 46 | 1,641 | -71.154% |
| 2026-06-02 | 0.6500 | 0.6500 | 0.5600 | 0.5600 | -22.222% | 605 | 1,490 | -73.214% |
| 2026-06-01 | 0.7100 | 0.7400 | 0.7000 | 0.7200 | -10.000% | 30 | 1,486 | -79.167% |
| 2026-05-29 | 0.8300 | 0.8500 | 0.8000 | 0.8000 | -5.882% | 166 | 1,405 | -81.250% |
| 2026-05-28 | 0.6700 | 0.8500 | 0.6700 | 0.8500 | -7.609% | 31 | 1,404 | -82.353% |
| 2026-05-27 | 0.9100 | 0.9400 | 0.8700 | 0.9200 | -4.167% | 56 | 1,394 | -83.696% |
| 2026-05-26 | 1.0500 | 1.1000 | 0.9500 | 0.9600 | -4.950% | 37 | 1,381 | -84.375% |
| 2026-05-22 | 1.0600 | 1.1200 | 0.9900 | 1.0100 | -14.407% | 176 | 1,318 | -85.149% |
| 2026-05-21 | 1.1700 | 1.1800 | 1.1300 | 1.1800 | -3.279% | 11 | 1,317 | -87.288% |
| 2026-05-20 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +5.172% | 23 | 1,302 | -87.705% |
| 2026-05-19 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | -4.132% | 31 | 1,302 | -87.069% |
| 2026-05-18 | 1.2800 | 1.2800 | 1.1700 | 1.2100 | -17.687% | 282 | 1,151 | -87.603% |
| 2026-05-15 | 1.6400 | 1.6400 | 1.4500 | 1.4700 | -19.672% | 71 | 1,097 | -89.796% |
| 2026-05-14 | 1.6200 | 1.8300 | 1.6200 | 1.8300 | +15.823% | 20 | 1,082 | -91.803% |
| 2026-05-13 | 1.6000 | 1.6000 | 1.5400 | 1.5800 | -7.602% | 82 | 1,012 | -90.506% |
| 2026-05-12 | 1.7200 | 1.7200 | 1.6000 | 1.7100 | -7.065% | 33 | 986 | -91.228% |
| 2026-05-11 | 1.7400 | 1.8400 | 1.6900 | 1.8400 | +14.286% | 12 | 979 | -91.848% |
| 2026-05-08 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | -4.167% | 2 | 978 | -90.683% |
| 2026-05-07 | 1.7500 | 1.7500 | 1.6100 | 1.6800 | -12.042% | 211 | 893 | -91.071% |
| 2026-05-06 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | -4.500% | 8 | 886 | -92.147% |
| 2026-05-05 | 1.9200 | 2.0000 | 1.8800 | 2.0000 | +15.607% | 64 | 869 | -92.500% |
| 2026-05-04 | 1.5900 | 1.7300 | 1.5000 | 1.7300 | +15.333% | 75 | 822 | -91.329% |
| 2026-05-01 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | +14.504% | 149 | 679 | -90.000% |
| 2026-04-30 | 1.3000 | 1.3100 | 1.2800 | 1.3100 | +11.017% | 17 | 679 | -88.550% |
| 2026-04-29 | 1.3300 | 1.3300 | 1.1800 | 1.1800 | -11.278% | 27 | 677 | -87.288% |
| 2026-04-28 | 1.3100 | 1.3300 | 1.2900 | 1.3300 | -6.338% | 42 | 671 | -88.722% |
| 2026-04-27 | 1.5900 | 1.5900 | 1.3800 | 1.4200 | -7.190% | 258 | 441 | -89.437% |
| 2026-04-24 | 1.6500 | 1.6500 | 1.5300 | 1.5300 | -2.548% | 202 | 349 | -90.196% |
| 2026-04-23 | 1.6100 | 1.7000 | 1.5700 | 1.5700 | -12.778% | 17 | 334 | -90.446% |
| 2026-04-22 | 1.7300 | 1.8300 | 1.7300 | 1.8000 | +23.288% | 95 | 334 | -91.667% |
| 2026-04-21 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | -6.410% | 16 | 289 | -89.726% |
| 2026-04-20 | 1.3900 | 1.5600 | 1.3900 | 1.5600 | -3.704% | 156 | 289 | -90.385% |
| 2026-04-17 | 1.6500 | 1.8400 | 1.6000 | 1.6200 | +14.894% | 74 | 186 | -90.741% |
| 2026-04-16 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | -7.843% | 11 | 124 | -89.362% |
| 2026-04-15 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -6.707% | 1 | 113 | -90.196% |
| 2026-04-14 | 1.5000 | 1.6400 | 1.5000 | 1.6400 | +27.132% | 8 | 112 | -90.854% |
| 2026-04-13 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -5.147% | 6 | 104 | -88.372% |
| 2026-04-10 | 1.2500 | 1.3600 | 1.2500 | 1.3600 | +13.333% | 7 | 104 | -88.971% |
| 2026-04-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -6.977% | 17 | 100 | -87.500% |
| 2026-04-08 | 1.4000 | 1.4000 | 1.2500 | 1.2900 | +6.612% | 7 | 83 | -88.372% |
| 2026-04-02 | 1.0200 | 1.2100 | 1.0200 | 1.2100 | -6.923% | 4 | 72 | -87.603% |
| 2026-04-01 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1.515% | 1 | 0 | -88.462% |
| 2026-03-31 | 1.3200 | 1.3200 | 1.2200 | 1.3200 | +3.125% | 62 | 0 | -88.636% |
| 2026-03-30 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 0.000% | 9 | 0 | -88.281% |