IBIT261218P00020000
IBIT Dec 18 2026 20.00 Put
optionOPRA
EODOct 16, 2026
0.03USD-25.000%(-0.01)49Vol9,183OI
IBIT261218P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 49 | 9,145 | 0.000% |
| 2026-10-15 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | +33.333% | 43 | 9,105 | -25.000% |
| 2026-10-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 6 | 9,105 | 0.000% |
| 2026-10-07 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 227 | 9,042 | -25.000% |
| 2026-10-06 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1,047 | 9,349 | -25.000% |
| 2026-10-05 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 6 | 9,349 | -25.000% |
| 2026-10-02 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 10 | 9,344 | -40.000% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 33 | 9,350 | -40.000% |
| 2026-09-30 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 9,351 | -50.000% |
| 2026-09-29 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -28.571% | 3 | 9,351 | -40.000% |
| 2026-09-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 9,351 | -57.143% |
| 2026-09-24 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 10 | 9,351 | -50.000% |
| 2026-09-22 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 17 | 9,343 | -50.000% |
| 2026-09-21 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | -12.500% | 59 | 9,345 | -57.143% |
| 2026-09-18 | 0.1000 | 0.1000 | 0.0700 | 0.0800 | -11.111% | 409 | 9,406 | -62.500% |
| 2026-09-17 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -18.182% | 32 | 9,386 | -66.667% |
| 2026-09-16 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -15.385% | 164 | 9,396 | -72.727% |
| 2026-09-15 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.000% | 2 | 9,394 | -76.923% |
| 2026-09-14 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 1 | 9,393 | -76.923% |
| 2026-09-11 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 1 | 9,394 | -75.000% |
| 2026-09-08 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | +16.667% | 23 | 9,386 | -78.571% |
| 2026-09-04 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | +9.091% | 11 | 9,394 | -75.000% |
| 2026-09-03 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -21.429% | 12 | 9,402 | -72.727% |
| 2026-09-02 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 10 | 9,392 | -78.571% |
| 2026-08-31 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 2 | 9,394 | -75.000% |
| 2026-08-28 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.000% | 406 | 9,777 | -78.571% |
| 2026-08-27 | 0.1400 | 0.1600 | 0.1400 | 0.1400 | -12.500% | 39 | 9,786 | -78.571% |
| 2026-08-26 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 100 | 9,883 | -81.250% |
| 2026-08-25 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -16.667% | 5 | 9,882 | -80.000% |
| 2026-08-24 | 0.1800 | 0.1800 | 0.1500 | 0.1800 | +5.882% | 44 | 9,873 | -83.333% |
| 2026-08-21 | 0.2100 | 0.2100 | 0.1600 | 0.1700 | -5.556% | 2,059 | 9,228 | -82.353% |
| 2026-08-20 | 0.2000 | 0.2100 | 0.1700 | 0.1800 | -14.286% | 548 | 8,973 | -83.333% |
| 2026-08-19 | 0.2100 | 0.2100 | 0.1800 | 0.2100 | -4.545% | 898 | 8,464 | -85.714% |
| 2026-08-18 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | +4.762% | 10 | 8,459 | -86.364% |
| 2026-08-17 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | -8.696% | 329 | 8,382 | -85.714% |
| 2026-08-14 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.000% | 18 | 8,378 | -86.957% |
| 2026-08-13 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.000% | 3 | 8,375 | -86.957% |
| 2026-08-12 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -8.000% | 72 | 8,323 | -86.957% |
| 2026-08-11 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | +4.167% | 5,160 | 8,921 | -88.000% |
| 2026-08-10 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +4.348% | 182 | 8,820 | -87.500% |
| 2026-08-07 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | -8.000% | 53 | 8,817 | -86.957% |
| 2026-08-06 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | +4.167% | 262 | 8,586 | -88.000% |
| 2026-08-05 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -11.111% | 13 | 8,577 | -87.500% |
| 2026-08-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 3 | 8,574 | -88.889% |
| 2026-08-03 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -6.897% | 6 | 8,575 | -88.889% |
| 2026-07-31 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | +3.571% | 19 | 8,560 | -89.655% |
| 2026-07-30 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | -6.667% | 7 | 8,557 | -89.286% |
| 2026-07-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 8 | 8,549 | -90.000% |
| 2026-07-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 6 | 8,543 | -90.000% |
| 2026-07-27 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 1 | 8,543 | -89.655% |
| 2026-07-24 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.000% | 21 | 8,523 | -90.000% |
| 2026-07-22 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | +3.448% | 306 | 8,441 | -90.000% |
| 2026-07-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 1 | 8,441 | -89.655% |
| 2026-07-20 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 7 | 8,434 | -90.909% |
| 2026-07-17 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 2 | 8,434 | -90.909% |
| 2026-07-15 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 540 | 8,466 | -90.625% |
| 2026-07-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 114 | 8,385 | -91.429% |
| 2026-07-13 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.000% | 132 | 8,254 | -91.667% |
| 2026-07-10 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 300 | 7,995 | -91.667% |
| 2026-07-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -11.905% | 7 | 7,994 | -91.892% |
| 2026-07-08 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | +20.000% | 329 | 7,717 | -92.857% |
| 2026-07-07 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -5.405% | 5 | 7,716 | -91.429% |
| 2026-07-06 | 0.4000 | 0.4000 | 0.3500 | 0.3700 | -11.905% | 46 | 7,715 | -91.892% |
| 2026-07-02 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | -6.667% | 11 | 7,715 | -92.857% |
| 2026-07-01 | 0.4900 | 0.5000 | 0.4500 | 0.4500 | -10.000% | 276 | 7,722 | -93.333% |
| 2026-06-30 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | +8.696% | 185 | 7,725 | -94.000% |
| 2026-06-29 | 0.5300 | 0.5400 | 0.4600 | 0.4600 | -14.815% | 3,755 | 4,212 | -93.478% |
| 2026-06-26 | 0.5600 | 0.5700 | 0.5300 | 0.5400 | -10.000% | 41 | 4,301 | -94.444% |
| 2026-06-25 | 0.6600 | 0.6600 | 0.5900 | 0.6000 | +3.448% | 2,055 | 2,361 | -95.000% |
| 2026-06-24 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | +20.833% | 18 | 2,355 | -94.828% |
| 2026-06-23 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | +9.091% | 3 | 2,353 | -93.750% |
| 2026-06-22 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | -10.204% | 21 | 2,344 | -93.182% |
| 2026-06-18 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | +19.512% | 28 | 2,317 | -93.878% |
| 2026-06-17 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +5.128% | 1 | 2,317 | -92.683% |
| 2026-06-16 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -18.750% | 150 | 2,228 | -92.308% |
| 2026-06-12 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -7.692% | 45 | 2,205 | -93.750% |
| 2026-06-11 | 0.6100 | 0.6100 | 0.5200 | 0.5200 | -10.345% | 8 | 2,206 | -94.231% |
| 2026-06-10 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | -4.918% | 6 | 2,217 | -94.828% |
| 2026-06-09 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | +10.909% | 41 | 2,217 | -95.082% |
| 2026-06-08 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -21.429% | 150 | 2,292 | -94.545% |
| 2026-06-05 | 0.6800 | 0.7600 | 0.6800 | 0.7000 | +20.690% | 1,853 | 488 | -95.714% |
| 2026-06-04 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | +5.455% | 175 | 379 | -94.828% |
| 2026-06-03 | 0.5300 | 0.5700 | 0.5100 | 0.5500 | +1.852% | 19 | 369 | -94.545% |
| 2026-06-02 | 0.5300 | 0.5400 | 0.4800 | 0.5400 | +31.707% | 58 | 341 | -94.444% |
| 2026-06-01 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | -2.381% | 13 | 328 | -92.683% |
| 2026-05-29 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 9 | 325 | -92.857% |
| 2026-05-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 5 | 320 | -93.182% |
| 2026-05-27 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 1 | 319 | -93.023% |
| 2026-05-26 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 3 | 316 | -93.182% |
| 2026-05-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 316 | -93.182% |
| 2026-05-19 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 2 | 314 | -93.333% |
| 2026-05-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 1 | 313 | -93.333% |
| 2026-05-15 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 1 | 312 | -93.182% |
| 2026-05-14 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | -2.273% | 6 | 309 | -93.023% |
| 2026-05-13 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | +4.762% | 25 | 289 | -93.182% |
| 2026-05-12 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -2.326% | 151 | 140 | -92.857% |
| 2026-05-11 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 3 | 138 | -93.023% |
| 2026-05-07 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 147 | -93.333% |
| 2026-05-05 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | -4.255% | 53 | 144 | -93.333% |
| 2026-05-04 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 1 | 143 | -93.617% |
| 2026-05-01 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | -10.909% | 62 | 109 | -93.878% |
| 2026-04-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 3 | 109 | -94.545% |
| 2026-04-20 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.818% | 1 | 106 | -94.643% |
| 2026-04-17 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | -12.698% | 46 | 105 | -94.545% |
| 2026-04-15 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 5 | 61 | -95.238% |
| 2026-04-13 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | -20.238% | 3 | 60 | -95.522% |
| 2026-04-06 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -16.000% | 50 | 58 | -96.429% |
| 2026-03-31 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | -4.762% | 6 | 8 | -97.000% |
| 2026-03-30 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 0.000% | 9 | 0 | -97.143% |