IBIT261218C00075000
IBIT Dec 18 2026 75.00 Call
optionOPRA
EODOct 15, 2026
0.10USD+11.111%(+0.01)1Vol11,698OI
IBIT261218C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 11,697 | 0.000% |
| 2026-10-13 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | +12.500% | 76 | 11,768 | +11.111% |
| 2026-10-12 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | -11.111% | 325 | 11,736 | +25.000% |
| 2026-10-09 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 11,736 | +11.111% |
| 2026-10-08 | 0.0900 | 0.1000 | 0.0800 | 0.1000 | -9.091% | 78 | 11,693 | 0.000% |
| 2026-10-07 | 0.1200 | 0.1300 | 0.1000 | 0.1100 | -15.385% | 99 | 11,710 | -9.091% |
| 2026-10-06 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -7.143% | 548 | 12,100 | -23.077% |
| 2026-10-05 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | +7.692% | 205 | 12,160 | -28.571% |
| 2026-10-02 | 0.1800 | 0.1900 | 0.1300 | 0.1300 | -18.750% | 125 | 12,110 | -23.077% |
| 2026-10-01 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | +33.333% | 160 | 12,012 | -37.500% |
| 2026-09-30 | 0.1700 | 0.1700 | 0.1200 | 0.1200 | -7.692% | 212 | 11,967 | -16.667% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -18.750% | 44 | 11,956 | -23.077% |
| 2026-09-28 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | -23.810% | 3,604 | 13,131 | -37.500% |
| 2026-09-25 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | -27.586% | 128 | 13,095 | -52.381% |
| 2026-09-22 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | -21.622% | 80 | 13,170 | -65.517% |
| 2026-09-21 | 0.2200 | 0.3700 | 0.2200 | 0.3700 | +131.250% | 907 | 12,857 | -72.973% |
| 2026-09-18 | 0.1200 | 0.1700 | 0.1200 | 0.1600 | +100.000% | 3,239 | 10,296 | -37.500% |
| 2026-09-17 | 0.0900 | 0.1100 | 0.0800 | 0.0800 | -20.000% | 74 | 10,240 | +25.000% |
| 2026-09-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 4 | 10,240 | 0.000% |
| 2026-09-15 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -12.500% | 6 | 10,236 | -28.571% |
| 2026-09-14 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | -11.111% | 145 | 10,216 | -37.500% |
| 2026-09-11 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +5.882% | 873 | 10,413 | -44.444% |
| 2026-09-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 9 | 10,422 | -41.176% |
| 2026-09-09 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -4.545% | 2 | 10,422 | -52.381% |
| 2026-09-08 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 2 | 10,422 | -54.545% |
| 2026-09-04 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | -21.212% | 3 | 10,474 | -61.538% |
| 2026-09-03 | 0.2100 | 0.3300 | 0.2100 | 0.3300 | +94.118% | 149 | 10,405 | -69.697% |
| 2026-09-02 | 0.1700 | 0.1900 | 0.1700 | 0.1700 | -19.048% | 4 | 10,460 | -41.176% |
| 2026-09-01 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | -8.696% | 41 | 10,424 | -52.381% |
| 2026-08-31 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | +4.545% | 52 | 10,434 | -56.522% |
| 2026-08-28 | 0.2800 | 0.2800 | 0.2200 | 0.2200 | -31.250% | 114 | 10,383 | -54.545% |
| 2026-08-27 | 0.3000 | 0.3500 | 0.2700 | 0.3200 | +23.077% | 121 | 10,430 | -68.750% |
| 2026-08-26 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -29.730% | 7 | 10,425 | -61.538% |
| 2026-08-25 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | -7.500% | 37 | 10,425 | -72.973% |
| 2026-08-24 | 0.4200 | 0.5100 | 0.4000 | 0.4000 | 0.000% | 52 | 10,399 | -75.000% |
| 2026-08-21 | 0.3600 | 0.4600 | 0.3500 | 0.4000 | +48.148% | 452 | 10,204 | -75.000% |
| 2026-08-20 | 0.2000 | 0.2700 | 0.2000 | 0.2700 | +68.750% | 49 | 10,183 | -62.963% |
| 2026-08-19 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +60.000% | 9 | 10,186 | -37.500% |
| 2026-08-18 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | +25.000% | 511 | 10,686 | 0.000% |
| 2026-08-14 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 10 | 10,677 | +25.000% |
| 2026-08-12 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -18.182% | 512 | 11,167 | +11.111% |
| 2026-08-10 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 1 | 11,168 | -9.091% |
| 2026-08-06 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 12 | 11,168 | +11.111% |
| 2026-08-04 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 10 | 11,158 | -9.091% |
| 2026-07-31 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 15 | 11,173 | +11.111% |
| 2026-07-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 20 | 11,173 | 0.000% |
| 2026-07-29 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 13 | 11,173 | -9.091% |
| 2026-07-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 23 | 11,183 | 0.000% |
| 2026-07-27 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -26.667% | 2 | 11,182 | -9.091% |
| 2026-07-21 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +15.385% | 7 | 13,083 | -33.333% |
| 2026-07-20 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 2,450 | 11,307 | -23.077% |
| 2026-07-16 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -13.333% | 31 | 11,334 | -23.077% |
| 2026-07-15 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1,200 | 12,429 | -33.333% |
| 2026-07-14 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | +7.143% | 3,025 | 15,439 | -33.333% |
| 2026-07-13 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -17.647% | 5 | 15,444 | -28.571% |
| 2026-07-09 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 42 | 15,424 | -41.176% |
| 2026-07-06 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 4 | 15,424 | -47.368% |
| 2026-07-02 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +28.571% | 3 | 15,428 | -44.444% |
| 2026-07-01 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 5 | 15,432 | -28.571% |
| 2026-06-30 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 5 | 15,427 | -28.571% |
| 2026-06-29 | 0.1600 | 0.1700 | 0.1300 | 0.1700 | +6.250% | 34 | 15,424 | -41.176% |
| 2026-06-25 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 6 | 15,421 | -37.500% |
| 2026-06-24 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 7 | 15,443 | -33.333% |
| 2026-06-23 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -15.789% | 45 | 15,438 | -37.500% |
| 2026-06-22 | 0.2200 | 0.2300 | 0.1900 | 0.1900 | +5.556% | 72 | 15,436 | -47.368% |
| 2026-06-18 | 0.1800 | 0.1900 | 0.1600 | 0.1800 | -14.286% | 41 | 15,448 | -44.444% |
| 2026-06-17 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | -16.000% | 4 | 15,445 | -52.381% |
| 2026-06-16 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 5 | 15,441 | -60.000% |
| 2026-06-15 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.000% | 22 | 15,422 | -58.333% |
| 2026-06-12 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | -7.692% | 24 | 15,407 | -58.333% |
| 2026-06-11 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.000% | 4 | 15,404 | -61.538% |
| 2026-06-10 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 1 | 15,404 | -61.538% |
| 2026-06-09 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -16.667% | 23 | 15,391 | -60.000% |
| 2026-06-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 66 | 15,385 | -66.667% |
| 2026-06-05 | 0.3200 | 0.3200 | 0.2800 | 0.3200 | -5.882% | 270 | 15,456 | -68.750% |
| 2026-06-04 | 0.3000 | 0.3500 | 0.3000 | 0.3400 | +6.250% | 5,157 | 13,379 | -70.588% |
| 2026-06-03 | 0.3500 | 0.3600 | 0.3200 | 0.3200 | -8.571% | 3,129 | 10,422 | -68.750% |
| 2026-06-02 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -18.605% | 95 | 10,422 | -71.429% |
| 2026-06-01 | 0.4300 | 0.4400 | 0.4000 | 0.4300 | -6.522% | 118 | 10,330 | -76.744% |
| 2026-05-29 | 0.4500 | 0.4900 | 0.4300 | 0.4600 | +2.222% | 77 | 10,271 | -78.261% |
| 2026-05-28 | 0.4300 | 0.4500 | 0.3900 | 0.4500 | 0.000% | 21 | 10,263 | -77.778% |
| 2026-05-27 | 0.4800 | 0.4900 | 0.4500 | 0.4500 | -13.462% | 24 | 10,243 | -77.778% |
| 2026-05-26 | 0.5500 | 0.5800 | 0.5200 | 0.5200 | -3.704% | 14 | 10,238 | -80.769% |
| 2026-05-22 | 0.5800 | 0.5900 | 0.5400 | 0.5400 | -14.286% | 11 | 10,232 | -81.481% |
| 2026-05-21 | 0.6800 | 0.6800 | 0.6100 | 0.6300 | -3.077% | 10 | 10,223 | -84.127% |
| 2026-05-20 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | +4.839% | 33 | 10,205 | -84.615% |
| 2026-05-19 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | +3.333% | 12 | 10,205 | -83.871% |
| 2026-05-18 | 0.7200 | 0.7200 | 0.6000 | 0.6000 | -23.077% | 1,282 | 8,979 | -83.333% |
| 2026-05-15 | 0.8300 | 0.8400 | 0.7800 | 0.7800 | -18.750% | 73 | 8,990 | -87.179% |
| 2026-05-14 | 0.8200 | 1.0100 | 0.8200 | 0.9600 | +15.663% | 1,679 | 7,812 | -89.583% |
| 2026-05-13 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | -5.682% | 1,350 | 7,263 | -87.952% |
| 2026-05-12 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -7.368% | 3 | 7,260 | -88.636% |
| 2026-05-11 | 0.9000 | 0.9700 | 0.9000 | 0.9500 | +14.458% | 1,022 | 6,240 | -89.474% |
| 2026-05-08 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | -5.682% | 24 | 6,222 | -87.952% |
| 2026-05-07 | 0.9200 | 0.9200 | 0.8200 | 0.8800 | -9.278% | 1,186 | 5,180 | -88.636% |
| 2026-05-06 | 0.9900 | 1.0200 | 0.9700 | 0.9700 | -3.000% | 57 | 5,146 | -89.691% |
| 2026-05-05 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | +13.636% | 81 | 5,125 | -90.000% |
| 2026-05-04 | 0.7600 | 0.9100 | 0.7600 | 0.8800 | +12.821% | 106 | 5,061 | -88.636% |
| 2026-05-01 | 0.7600 | 0.8100 | 0.7600 | 0.7800 | +18.182% | 64 | 5,065 | -87.179% |
| 2026-04-30 | 0.6100 | 0.6700 | 0.6100 | 0.6600 | +8.197% | 107 | 4,964 | -84.848% |
| 2026-04-29 | 0.6600 | 0.6700 | 0.6000 | 0.6100 | -8.955% | 5 | 4,963 | -83.607% |
| 2026-04-28 | 0.7100 | 0.7100 | 0.6400 | 0.6700 | -8.219% | 50 | 4,961 | -85.075% |
| 2026-04-27 | 0.7800 | 0.7800 | 0.7200 | 0.7300 | -8.750% | 22 | 4,954 | -86.301% |
| 2026-04-24 | 0.9200 | 0.9200 | 0.8000 | 0.8000 | -5.882% | 118 | 4,853 | -87.500% |
| 2026-04-23 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | -7.609% | 201 | 4,653 | -88.235% |
| 2026-04-22 | 0.9100 | 0.9500 | 0.9000 | 0.9200 | +29.577% | 817 | 3,944 | -89.130% |
| 2026-04-21 | 0.8500 | 0.8500 | 0.7100 | 0.7100 | -12.346% | 31 | 3,939 | -85.915% |
| 2026-04-20 | 0.8000 | 0.8400 | 0.6900 | 0.8100 | -2.410% | 1,456 | 2,502 | -87.654% |
| 2026-04-17 | 0.8900 | 0.9700 | 0.8300 | 0.8300 | -2.353% | 80 | 2,502 | -87.952% |
| 2026-04-16 | 0.7300 | 0.8500 | 0.7300 | 0.8500 | +8.974% | 50 | 2,456 | -88.235% |
| 2026-04-15 | 0.7600 | 0.8000 | 0.7600 | 0.7800 | -12.360% | 454 | 2,442 | -87.179% |
| 2026-04-14 | 0.8500 | 0.8900 | 0.8300 | 0.8900 | +28.986% | 1,007 | 2,062 | -88.764% |
| 2026-04-13 | 0.7100 | 0.7300 | 0.6700 | 0.6900 | -11.538% | 147 | 2,913 | -85.507% |
| 2026-04-10 | 0.7200 | 0.8000 | 0.6800 | 0.7800 | -3.704% | 1,174 | 2,777 | -87.179% |
| 2026-04-09 | 0.6700 | 0.8100 | 0.6300 | 0.8100 | +15.714% | 1,100 | 3,042 | -87.654% |
| 2026-04-08 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 4 | 3,343 | -85.714% |
| 2026-04-06 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | +10.294% | 2 | 3,339 | -86.667% |
| 2026-04-02 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | -13.924% | 602 | 2,737 | -85.294% |
| 2026-04-01 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | +5.333% | 18 | 0 | -87.342% |
| 2026-03-31 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.000% | 2,719 | 0 | -86.667% |