IBIT261218C00070000
IBIT Dec 18 2026 70.00 Call
optionOPRA
EODOct 16, 2026
0.09USD-10.000%(-0.01)187Vol37,663OI
IBIT261218C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1000 | 0.1000 | 0.0700 | 0.0900 | -10.000% | 187 | 37,761 | 0.000% |
| 2026-10-15 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | +11.111% | 187 | 37,643 | -10.000% |
| 2026-10-14 | 0.1000 | 0.1200 | 0.0900 | 0.0900 | -25.000% | 290 | 37,827 | 0.000% |
| 2026-10-13 | 0.1300 | 0.1300 | 0.1000 | 0.1200 | -7.692% | 12 | 37,826 | -25.000% |
| 2026-10-12 | 0.1300 | 0.1400 | 0.1100 | 0.1300 | 0.000% | 101 | 37,840 | -30.769% |
| 2026-10-09 | 0.1700 | 0.1700 | 0.1200 | 0.1300 | -7.143% | 289 | 37,824 | -30.769% |
| 2026-10-08 | 0.1700 | 0.1700 | 0.1100 | 0.1400 | -17.647% | 221 | 37,863 | -35.714% |
| 2026-10-07 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | -10.526% | 205 | 37,772 | -47.059% |
| 2026-10-06 | 0.2200 | 0.2200 | 0.1800 | 0.1900 | -9.524% | 263 | 37,931 | -52.632% |
| 2026-10-05 | 0.2000 | 0.2400 | 0.1900 | 0.2100 | +10.526% | 627 | 38,251 | -57.143% |
| 2026-10-02 | 0.2900 | 0.2900 | 0.1800 | 0.1900 | -20.833% | 636 | 38,348 | -52.632% |
| 2026-10-01 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | +26.316% | 127 | 38,432 | -62.500% |
| 2026-09-30 | 0.2400 | 0.2400 | 0.1700 | 0.1900 | 0.000% | 399 | 38,530 | -52.632% |
| 2026-09-29 | 0.2300 | 0.2300 | 0.1800 | 0.1900 | -13.636% | 179 | 38,416 | -52.632% |
| 2026-09-28 | 0.2600 | 0.2600 | 0.1900 | 0.2200 | -21.429% | 1,912 | 40,395 | -59.091% |
| 2026-09-25 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | -9.677% | 182 | 40,414 | -67.857% |
| 2026-09-24 | 0.3100 | 0.3300 | 0.2900 | 0.3100 | -8.824% | 149 | 40,347 | -70.968% |
| 2026-09-23 | 0.3600 | 0.3800 | 0.2900 | 0.3400 | -15.000% | 4,775 | 41,800 | -73.529% |
| 2026-09-22 | 0.5100 | 0.5100 | 0.3700 | 0.4000 | -21.569% | 1,399 | 42,471 | -77.500% |
| 2026-09-21 | 0.3500 | 0.5200 | 0.3500 | 0.5100 | +142.857% | 44,224 | 14,053 | -82.353% |
| 2026-09-18 | 0.1600 | 0.2500 | 0.1600 | 0.2100 | +61.538% | 713 | 13,851 | -57.143% |
| 2026-09-17 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 21 | 13,851 | -30.769% |
| 2026-09-16 | 0.1500 | 0.1500 | 0.1200 | 0.1500 | -6.250% | 21 | 13,869 | -40.000% |
| 2026-09-15 | 0.1800 | 0.2100 | 0.1600 | 0.1600 | -27.273% | 157 | 14,017 | -43.750% |
| 2026-09-14 | 0.2000 | 0.2300 | 0.1900 | 0.2200 | +10.000% | 62 | 14,016 | -59.091% |
| 2026-09-11 | 0.2100 | 0.2400 | 0.2000 | 0.2000 | -9.091% | 46 | 14,014 | -55.000% |
| 2026-09-10 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | -8.333% | 11 | 14,017 | -59.091% |
| 2026-09-09 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | -14.286% | 102 | 14,029 | -62.500% |
| 2026-09-08 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -15.152% | 36 | 14,024 | -67.857% |
| 2026-09-04 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | -28.261% | 2,096 | 12,678 | -72.727% |
| 2026-09-03 | 0.2700 | 0.4600 | 0.2600 | 0.4600 | +109.091% | 1,095 | 12,066 | -80.435% |
| 2026-09-02 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -4.348% | 11 | 12,074 | -59.091% |
| 2026-09-01 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -20.690% | 143 | 12,172 | -60.870% |
| 2026-08-31 | 0.2800 | 0.3000 | 0.2700 | 0.2900 | 0.000% | 260 | 11,942 | -68.966% |
| 2026-08-28 | 0.3400 | 0.3500 | 0.2800 | 0.2900 | -38.298% | 42 | 11,941 | -68.966% |
| 2026-08-27 | 0.3800 | 0.4700 | 0.3800 | 0.4700 | +34.286% | 240 | 12,131 | -80.851% |
| 2026-08-26 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | -25.532% | 119 | 12,126 | -74.286% |
| 2026-08-25 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | -11.321% | 1,672 | 12,067 | -80.851% |
| 2026-08-24 | 0.5500 | 0.6500 | 0.4900 | 0.5300 | +6.000% | 6,112 | 8,092 | -83.019% |
| 2026-08-21 | 0.3900 | 0.6300 | 0.3900 | 0.5000 | +47.059% | 3,423 | 6,906 | -82.000% |
| 2026-08-20 | 0.2400 | 0.3400 | 0.2400 | 0.3400 | +78.947% | 1,379 | 5,829 | -73.529% |
| 2026-08-19 | 0.1200 | 0.2200 | 0.1200 | 0.1900 | +58.333% | 743 | 5,284 | -52.632% |
| 2026-08-17 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | +9.091% | 41 | 5,297 | -25.000% |
| 2026-08-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 3 | 5,297 | -18.182% |
| 2026-08-13 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 101 | 5,219 | -18.182% |
| 2026-08-12 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 2 | 5,223 | -25.000% |
| 2026-08-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 1 | 5,223 | -18.182% |
| 2026-08-10 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | +8.333% | 4 | 5,221 | -30.769% |
| 2026-08-07 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -7.692% | 5 | 5,222 | -25.000% |
| 2026-08-06 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 13 | 5,230 | -30.769% |
| 2026-08-05 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.000% | 10 | 5,221 | -30.769% |
| 2026-08-04 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 5 | 5,222 | -30.769% |
| 2026-08-03 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 562 | 5,088 | -25.000% |
| 2026-07-31 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -9.091% | 5 | 5,090 | -10.000% |
| 2026-07-30 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -8.333% | 30 | 5,090 | -18.182% |
| 2026-07-29 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 36 | 5,120 | -25.000% |
| 2026-07-28 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | -7.143% | 2 | 5,121 | -30.769% |
| 2026-07-27 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | -12.500% | 17 | 5,127 | -35.714% |
| 2026-07-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 1 | 5,128 | -43.750% |
| 2026-07-23 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | -5.882% | 16 | 5,118 | -43.750% |
| 2026-07-22 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | -10.526% | 43 | 5,150 | -47.059% |
| 2026-07-21 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | +18.750% | 9 | 5,147 | -52.632% |
| 2026-07-20 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | +14.286% | 57 | 5,091 | -43.750% |
| 2026-07-17 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 400 | 5,099 | -35.714% |
| 2026-07-16 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -5.556% | 6 | 5,102 | -47.059% |
| 2026-07-15 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -5.263% | 8 | 5,100 | -50.000% |
| 2026-07-14 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | +18.750% | 4 | 5,099 | -52.632% |
| 2026-07-13 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | -11.111% | 106 | 5,047 | -43.750% |
| 2026-07-10 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -5.263% | 51 | 5,092 | -50.000% |
| 2026-07-02 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | +11.765% | 67 | 5,050 | -52.632% |
| 2026-07-01 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.000% | 11 | 5,099 | -47.059% |
| 2026-06-30 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 68 | 5,065 | -47.059% |
| 2026-06-29 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -10.526% | 11 | 5,064 | -47.059% |
| 2026-06-26 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 64 | 5,073 | -52.632% |
| 2026-06-25 | 0.1700 | 0.1900 | 0.1600 | 0.1900 | +11.765% | 9 | 5,075 | -52.632% |
| 2026-06-24 | 0.1700 | 0.1900 | 0.1700 | 0.1700 | -10.526% | 52 | 5,077 | -47.059% |
| 2026-06-23 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 20 | 5,087 | -52.632% |
| 2026-06-22 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | +4.762% | 42 | 5,094 | -59.091% |
| 2026-06-18 | 0.2400 | 0.2400 | 0.1900 | 0.2100 | -19.231% | 23 | 5,092 | -57.143% |
| 2026-06-17 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -10.345% | 11 | 5,083 | -65.385% |
| 2026-06-16 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | -6.452% | 5 | 5,079 | -68.966% |
| 2026-06-15 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | +3.333% | 50 | 5,059 | -70.968% |
| 2026-06-12 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 162 | 5,072 | -70.000% |
| 2026-06-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 6 | 5,072 | -70.000% |
| 2026-06-09 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | -8.824% | 81 | 5,015 | -70.968% |
| 2026-06-08 | 0.3000 | 0.3900 | 0.3000 | 0.3400 | +6.250% | 55 | 5,010 | -73.529% |
| 2026-06-05 | 0.3800 | 0.3800 | 0.3200 | 0.3200 | -15.789% | 18 | 5,009 | -71.875% |
| 2026-06-04 | 0.3700 | 0.4100 | 0.3700 | 0.3800 | -13.636% | 429 | 5,017 | -76.316% |
| 2026-06-03 | 0.4600 | 0.4600 | 0.3800 | 0.4400 | -2.222% | 15 | 5,041 | -79.545% |
| 2026-06-02 | 0.4500 | 0.4700 | 0.4200 | 0.4500 | -18.182% | 96 | 5,059 | -80.000% |
| 2026-06-01 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | -6.780% | 5 | 5,057 | -83.636% |
| 2026-05-29 | 0.5800 | 0.6200 | 0.5500 | 0.5900 | +1.724% | 15 | 5,058 | -84.746% |
| 2026-05-28 | 0.5500 | 0.6100 | 0.5500 | 0.5800 | -9.375% | 62 | 5,060 | -84.483% |
| 2026-05-27 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | -7.246% | 5 | 5,056 | -85.938% |
| 2026-05-26 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | 0.000% | 6 | 5,059 | -86.957% |
| 2026-05-22 | 0.7800 | 0.7800 | 0.6900 | 0.6900 | -16.867% | 53 | 5,061 | -86.957% |
| 2026-05-21 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -4.598% | 1 | 5,062 | -89.157% |
| 2026-05-20 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | +6.098% | 5 | 5,070 | -89.655% |
| 2026-05-19 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | -4.651% | 16 | 5,054 | -89.024% |
| 2026-05-18 | 1.0000 | 1.0000 | 0.8300 | 0.8600 | -19.626% | 68 | 5,000 | -89.535% |
| 2026-05-15 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | -17.692% | 60 | 4,953 | -91.589% |
| 2026-05-14 | 1.2600 | 1.3400 | 1.2600 | 1.3000 | +14.035% | 24 | 4,936 | -93.077% |
| 2026-05-13 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | -3.390% | 10 | 4,941 | -92.105% |
| 2026-05-12 | 1.2200 | 1.2300 | 1.1700 | 1.1800 | -10.606% | 4,040 | 917 | -92.373% |
| 2026-05-11 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | +20.000% | 8 | 918 | -93.182% |
| 2026-05-08 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | -6.780% | 12 | 918 | -91.818% |
| 2026-05-07 | 1.3100 | 1.3100 | 1.1800 | 1.1800 | -11.278% | 235 | 830 | -92.373% |
| 2026-05-06 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | -3.623% | 61 | 845 | -93.233% |
| 2026-05-05 | 1.3200 | 1.4000 | 1.3200 | 1.3800 | +10.400% | 363 | 680 | -93.478% |
| 2026-05-04 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | +19.048% | 54 | 653 | -92.800% |
| 2026-05-01 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | +15.385% | 97 | 568 | -91.429% |
| 2026-04-30 | 0.9000 | 0.9600 | 0.9000 | 0.9100 | +1.111% | 27 | 543 | -90.110% |
| 2026-04-29 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | +1.124% | 61 | 544 | -90.000% |
| 2026-04-28 | 0.9500 | 0.9600 | 0.8900 | 0.8900 | -12.745% | 33 | 522 | -89.888% |
| 2026-04-27 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | -10.526% | 24 | 515 | -91.176% |
| 2026-04-24 | 1.0800 | 1.1400 | 1.0800 | 1.1400 | -1.724% | 5 | 512 | -92.105% |
| 2026-04-23 | 1.1700 | 1.1900 | 1.1300 | 1.1600 | -7.937% | 140 | 379 | -92.241% |
| 2026-04-22 | 1.2500 | 1.3000 | 1.2500 | 1.2600 | +31.250% | 67 | 379 | -92.857% |
| 2026-04-21 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -12.727% | 1 | 339 | -90.625% |
| 2026-04-20 | 1.0000 | 1.1000 | 0.9600 | 1.1000 | -11.290% | 37 | 339 | -91.818% |
| 2026-04-17 | 1.1700 | 1.3100 | 1.1700 | 1.2400 | +19.231% | 62 | 309 | -92.742% |
| 2026-04-16 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | +0.971% | 6 | 274 | -91.346% |
| 2026-04-15 | 1.2200 | 1.2200 | 1.0300 | 1.0300 | -4.630% | 56 | 270 | -91.262% |
| 2026-04-14 | 1.0300 | 1.1500 | 1.0300 | 1.0800 | +8.000% | 19 | 217 | -91.667% |
| 2026-04-13 | 0.8600 | 1.0000 | 0.8600 | 1.0000 | -2.913% | 2 | 209 | -91.000% |
| 2026-04-10 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | +3.000% | 2 | 209 | -91.262% |
| 2026-04-09 | 0.9400 | 1.0000 | 0.8500 | 1.0000 | +12.360% | 105 | 207 | -91.000% |
| 2026-04-08 | 0.9600 | 0.9600 | 0.8900 | 0.8900 | -7.292% | 3 | 117 | -89.888% |
| 2026-04-06 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +6.667% | 12 | 115 | -90.625% |
| 2026-04-02 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | -5.263% | 12 | 84 | -90.000% |
| 2026-04-01 | 1.0000 | 1.0500 | 0.9500 | 0.9500 | -2.062% | 73 | 0 | -90.526% |
| 2026-03-31 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.000% | 22 | 0 | -90.722% |