IBIT261218C00080000
IBIT Dec 18 2026 80.00 Call
optionOPRA
EODOct 15, 2026
0.04USD-33.333%(-0.02)42Vol6,586OI
IBIT261218C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0600 | 0.1100 | 0.0400 | 0.0400 | -33.333% | 42 | 6,561 | 0.000% |
| 2026-10-14 | 0.0500 | 0.0800 | 0.0500 | 0.0600 | +20.000% | 207 | 6,753 | -33.333% |
| 2026-10-13 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | -44.444% | 1,198 | 5,780 | -20.000% |
| 2026-10-12 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | +28.571% | 57 | 5,837 | -55.556% |
| 2026-10-09 | 0.1100 | 0.1100 | 0.0600 | 0.0700 | -12.500% | 119 | 5,828 | -42.857% |
| 2026-10-08 | 0.0700 | 0.0900 | 0.0500 | 0.0800 | 0.000% | 184 | 5,908 | -50.000% |
| 2026-10-07 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | -20.000% | 150 | 5,765 | -50.000% |
| 2026-10-06 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.000% | 177 | 5,945 | -60.000% |
| 2026-10-05 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | -16.667% | 214 | 5,765 | -60.000% |
| 2026-10-02 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 170 | 5,599 | -66.667% |
| 2026-10-01 | 0.1200 | 0.1400 | 0.1100 | 0.1300 | +44.444% | 473 | 5,702 | -69.231% |
| 2026-09-30 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -18.182% | 140 | 5,561 | -55.556% |
| 2026-09-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1 | 5,562 | -63.636% |
| 2026-09-28 | 0.1400 | 0.1500 | 0.1100 | 0.1100 | -31.250% | 710 | 5,702 | -63.636% |
| 2026-09-25 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | -5.882% | 907 | 4,945 | -75.000% |
| 2026-09-24 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 9 | 4,939 | -76.471% |
| 2026-09-23 | 0.2100 | 0.2100 | 0.1600 | 0.1800 | -18.182% | 64 | 4,888 | -77.778% |
| 2026-09-22 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | -18.519% | 158 | 4,914 | -81.818% |
| 2026-09-21 | 0.1800 | 0.2800 | 0.1800 | 0.2700 | +125.000% | 123 | 4,850 | -85.185% |
| 2026-09-18 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 22 | 4,850 | -66.667% |
| 2026-09-15 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -23.077% | 128 | 4,766 | -60.000% |
| 2026-09-14 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | +8.333% | 14 | 4,752 | -69.231% |
| 2026-09-11 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 6 | 4,752 | -66.667% |
| 2026-09-10 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -22.222% | 64 | 4,752 | -71.429% |
| 2026-09-08 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -10.000% | 7 | 4,749 | -77.778% |
| 2026-09-04 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -16.667% | 2 | 4,748 | -80.000% |
| 2026-09-03 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +84.615% | 53 | 4,746 | -83.333% |
| 2026-09-02 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -18.750% | 6 | 4,741 | -69.231% |
| 2026-09-01 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -15.789% | 433 | 4,308 | -75.000% |
| 2026-08-28 | 0.2300 | 0.2300 | 0.1800 | 0.1900 | -20.833% | 963 | 3,363 | -78.947% |
| 2026-08-27 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +14.286% | 22 | 3,338 | -83.333% |
| 2026-08-26 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -32.258% | 15 | 3,351 | -80.952% |
| 2026-08-25 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -3.125% | 265 | 3,091 | -87.097% |
| 2026-08-24 | 0.3800 | 0.3800 | 0.3200 | 0.3200 | -3.030% | 104 | 3,086 | -87.500% |
| 2026-08-21 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | +73.684% | 14 | 3,073 | -87.879% |
| 2026-08-20 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +46.154% | 1 | 3,074 | -78.947% |
| 2026-08-19 | 0.0800 | 0.1300 | 0.0800 | 0.1300 | +62.500% | 3 | 3,073 | -69.231% |
| 2026-07-31 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 7 | 3,073 | -50.000% |
| 2026-07-29 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 3,073 | -55.556% |
| 2026-07-28 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 20 | 3,053 | -55.556% |
| 2026-07-24 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 10 | 3,053 | -55.556% |
| 2026-07-20 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 3,053 | -66.667% |
| 2026-07-16 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 1 | 3,054 | -66.667% |
| 2026-07-02 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 1 | 3,054 | -71.429% |
| 2026-06-25 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 1 | 3,054 | -71.429% |
| 2026-06-23 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | -44.000% | 211 | 2,864 | -71.429% |
| 2026-06-05 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -7.407% | 532 | 2,364 | -84.000% |
| 2026-06-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -20.588% | 1 | 2,364 | -85.185% |
| 2026-06-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -10.526% | 50 | 2,314 | -88.235% |
| 2026-05-29 | 0.3500 | 0.4000 | 0.3300 | 0.3800 | -11.628% | 21 | 2,310 | -89.474% |
| 2026-05-26 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -8.511% | 1 | 2,310 | -90.698% |
| 2026-05-22 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 1 | 2,310 | -91.489% |
| 2026-05-20 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -16.667% | 200 | 2,110 | -92.000% |
| 2026-05-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -20.000% | 2 | 2,110 | -93.333% |
| 2026-05-14 | 0.6600 | 0.7700 | 0.6500 | 0.7500 | +5.634% | 1,111 | 1,000 | -94.667% |
| 2026-05-12 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +2.899% | 10 | 1,000 | -94.366% |
| 2026-05-11 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.000% | 1,000 | 1,000 | -94.203% |