IBIT261218P00025000
IBIT Dec 18 2026 25.00 Put
optionOPRA
EODOct 15, 2026
0.07USD301Vol16,254OI
IBIT261218P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 301 | 16,264 | 0.000% |
| 2026-10-14 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 2 | 16,378 | -22.222% |
| 2026-10-13 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.000% | 14 | 16,368 | -12.500% |
| 2026-10-12 | 0.0700 | 0.1000 | 0.0700 | 0.0800 | -11.111% | 60 | 16,334 | -12.500% |
| 2026-10-09 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 170 | 16,436 | -22.222% |
| 2026-10-08 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | +12.500% | 205 | 16,339 | -22.222% |
| 2026-10-07 | 0.0700 | 0.0800 | 0.0500 | 0.0800 | +33.333% | 186 | 16,523 | -12.500% |
| 2026-10-06 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | -25.000% | 272 | 16,423 | +16.667% |
| 2026-10-05 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 121 | 16,357 | -12.500% |
| 2026-10-02 | 0.0900 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 79 | 16,347 | -22.222% |
| 2026-10-01 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.000% | 130 | 16,238 | -30.000% |
| 2026-09-30 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +11.111% | 801 | 15,462 | -30.000% |
| 2026-09-29 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -30.769% | 291 | 15,302 | -22.222% |
| 2026-09-28 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 1 | 15,301 | -46.154% |
| 2026-09-24 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 50 | 15,301 | -41.667% |
| 2026-09-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 10 | 15,326 | -41.667% |
| 2026-09-22 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 34 | 15,318 | -36.364% |
| 2026-09-21 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -21.429% | 67 | 15,318 | -36.364% |
| 2026-09-18 | 0.2100 | 0.2100 | 0.1400 | 0.1400 | -17.647% | 342 | 15,380 | -50.000% |
| 2026-09-17 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -10.526% | 31 | 15,381 | -58.824% |
| 2026-09-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 23 | 15,461 | -63.158% |
| 2026-09-15 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | +5.263% | 240 | 15,378 | -65.000% |
| 2026-09-14 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -5.000% | 23 | 15,396 | -63.158% |
| 2026-09-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 35 | 15,396 | -65.000% |
| 2026-09-10 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -5.000% | 399 | 15,002 | -63.158% |
| 2026-09-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 2 | 15,003 | -65.000% |
| 2026-09-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 1 | 15,002 | -65.000% |
| 2026-09-04 | 0.1900 | 0.2100 | 0.1800 | 0.2100 | +10.526% | 65 | 14,995 | -66.667% |
| 2026-09-03 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | -5.000% | 103 | 15,002 | -63.158% |
| 2026-09-02 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | 0.000% | 22 | 14,998 | -65.000% |
| 2026-09-01 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.000% | 2 | 14,998 | -65.000% |
| 2026-08-31 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.000% | 6 | 15,003 | -65.000% |
| 2026-08-28 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | 0.000% | 42 | 15,315 | -65.000% |
| 2026-08-27 | 0.2600 | 0.2600 | 0.2000 | 0.2000 | -13.043% | 422 | 15,259 | -65.000% |
| 2026-08-26 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.000% | 10 | 15,843 | -69.565% |
| 2026-08-25 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.000% | 2,007 | 17,848 | -69.565% |
| 2026-08-24 | 0.2600 | 0.2600 | 0.2200 | 0.2300 | -14.815% | 1,907 | 18,543 | -69.565% |
| 2026-08-21 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | -6.897% | 2,276 | 17,662 | -74.074% |
| 2026-08-20 | 0.2800 | 0.3200 | 0.2700 | 0.2900 | -17.143% | 356 | 17,572 | -75.862% |
| 2026-08-19 | 0.4100 | 0.4100 | 0.3300 | 0.3500 | -16.667% | 730 | 17,059 | -80.000% |
| 2026-08-18 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | -2.326% | 2,502 | 14,758 | -83.333% |
| 2026-08-17 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -4.444% | 55 | 14,753 | -83.721% |
| 2026-08-14 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.000% | 1,529 | 16,230 | -84.444% |
| 2026-08-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 15 | 16,231 | -84.444% |
| 2026-08-12 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | -12.245% | 3,039 | 16,224 | -83.721% |
| 2026-08-11 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | +2.083% | 26 | 16,212 | -85.714% |
| 2026-08-10 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | +6.667% | 3,241 | 16,694 | -85.417% |
| 2026-08-07 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | -10.000% | 318 | 16,655 | -84.444% |
| 2026-08-06 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | +6.383% | 1,634 | 16,823 | -86.000% |
| 2026-08-05 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -4.082% | 1,445 | 18,180 | -85.106% |
| 2026-08-04 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 1 | 18,179 | -85.714% |
| 2026-08-03 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | -6.780% | 146 | 18,137 | -87.273% |
| 2026-07-31 | 0.5900 | 0.6500 | 0.5900 | 0.5900 | +5.357% | 2,298 | 20,035 | -88.136% |
| 2026-07-30 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -11.111% | 2,945 | 20,783 | -87.500% |
| 2026-07-28 | 0.6400 | 0.6500 | 0.6100 | 0.6300 | +6.780% | 105 | 20,714 | -88.889% |
| 2026-07-27 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | -3.279% | 1,802 | 22,114 | -88.136% |
| 2026-07-24 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | -3.175% | 5 | 22,115 | -88.525% |
| 2026-07-23 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | +5.000% | 1,379 | 20,738 | -88.889% |
| 2026-07-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +1.695% | 2 | 20,736 | -88.333% |
| 2026-07-21 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | -7.813% | 6 | 20,738 | -88.136% |
| 2026-07-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -5.882% | 1 | 20,737 | -89.063% |
| 2026-07-17 | 0.7100 | 0.7200 | 0.6700 | 0.6800 | 0.000% | 30 | 20,725 | -89.706% |
| 2026-07-16 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | +6.250% | 13 | 20,723 | -89.706% |
| 2026-07-15 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | -5.882% | 21 | 20,728 | -89.063% |
| 2026-07-14 | 0.7300 | 0.7300 | 0.6500 | 0.6800 | -17.073% | 2,158 | 18,765 | -89.706% |
| 2026-07-13 | 0.7900 | 0.8400 | 0.7900 | 0.8200 | +9.333% | 55 | 18,741 | -91.463% |
| 2026-07-10 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | -6.250% | 106 | 18,708 | -90.667% |
| 2026-07-09 | 0.8100 | 0.8300 | 0.8000 | 0.8000 | 0.000% | 103 | 18,738 | -91.250% |
| 2026-07-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +3.896% | 1 | 18,740 | -91.250% |
| 2026-07-07 | 0.8100 | 0.8300 | 0.7500 | 0.7700 | 0.000% | 221 | 18,568 | -90.909% |
| 2026-07-06 | 0.9000 | 0.9000 | 0.7200 | 0.7700 | -15.385% | 32 | 18,569 | -90.909% |
| 2026-07-02 | 0.9500 | 0.9500 | 0.8600 | 0.9100 | -11.650% | 58 | 18,589 | -92.308% |
| 2026-07-01 | 1.0600 | 1.1000 | 1.0000 | 1.0300 | -6.364% | 1,418 | 19,104 | -93.204% |
| 2026-06-30 | 1.1000 | 1.1800 | 1.0800 | 1.1000 | +8.911% | 112 | 19,097 | -93.636% |
| 2026-06-29 | 1.1700 | 1.1700 | 1.0100 | 1.0100 | -14.407% | 58 | 19,074 | -93.069% |
| 2026-06-26 | 1.2900 | 1.2900 | 1.1800 | 1.1800 | -5.600% | 8 | 19,074 | -94.068% |
| 2026-06-25 | 1.3100 | 1.3200 | 1.2500 | 1.2500 | +0.806% | 1,588 | 18,002 | -94.400% |
| 2026-06-24 | 1.0100 | 1.2800 | 1.0100 | 1.2400 | +25.253% | 299 | 17,789 | -94.355% |
| 2026-06-23 | 0.9900 | 0.9900 | 0.9400 | 0.9900 | +13.793% | 161 | 17,730 | -92.929% |
| 2026-06-22 | 0.8800 | 0.9000 | 0.8200 | 0.8700 | -13.861% | 1,527 | 16,244 | -91.954% |
| 2026-06-18 | 0.8800 | 1.0300 | 0.8800 | 1.0100 | +14.773% | 187 | 16,178 | -93.069% |
| 2026-06-17 | 0.8000 | 0.8800 | 0.7500 | 0.8800 | +12.821% | 75 | 16,207 | -92.045% |
| 2026-06-16 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | +1.299% | 33 | 16,196 | -91.026% |
| 2026-06-15 | 0.7000 | 0.8200 | 0.7000 | 0.7700 | -18.947% | 6,884 | 11,378 | -90.909% |
| 2026-06-12 | 0.9800 | 0.9900 | 0.9400 | 0.9500 | -13.636% | 149 | 11,345 | -92.632% |
| 2026-06-11 | 1.2000 | 1.2000 | 1.0800 | 1.1000 | -13.386% | 539 | 11,681 | -93.636% |
| 2026-06-10 | 1.2200 | 1.2900 | 1.2200 | 1.2700 | +2.419% | 288 | 12,454 | -94.488% |
| 2026-06-09 | 1.2000 | 1.3300 | 1.2000 | 1.2400 | +12.727% | 566 | 12,160 | -94.355% |
| 2026-06-08 | 1.0800 | 1.1700 | 1.0700 | 1.1000 | -25.170% | 2,416 | 10,565 | -93.636% |
| 2026-06-05 | 1.2600 | 1.5600 | 1.2600 | 1.4700 | +25.641% | 417 | 10,327 | -95.238% |
| 2026-06-04 | 1.0200 | 1.2000 | 1.0200 | 1.1700 | +10.377% | 1,976 | 8,501 | -94.017% |
| 2026-06-03 | 1.1200 | 1.1200 | 0.9300 | 1.0600 | +8.163% | 402 | 8,383 | -93.396% |
| 2026-06-02 | 0.8000 | 0.9800 | 0.8000 | 0.9800 | +28.947% | 2,897 | 5,922 | -92.857% |
| 2026-06-01 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | +11.765% | 11 | 5,915 | -90.789% |
| 2026-05-29 | 0.7300 | 0.7700 | 0.6800 | 0.6800 | -9.333% | 21 | 5,895 | -89.706% |
| 2026-05-28 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +4.167% | 2 | 5,893 | -90.667% |
| 2026-05-26 | 0.7300 | 0.7400 | 0.6800 | 0.7200 | 0.000% | 806 | 5,092 | -90.278% |
| 2026-05-22 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | -4.000% | 11 | 5,084 | -90.278% |
| 2026-05-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 100 | 4,984 | -90.667% |
| 2026-05-20 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | -3.947% | 7 | 4,982 | -90.411% |
| 2026-05-19 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -5.000% | 1 | 4,982 | -90.789% |
| 2026-05-18 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | +8.108% | 3,046 | 3,225 | -91.250% |
| 2026-05-14 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | -1.333% | 18 | 3,221 | -90.541% |
| 2026-05-13 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 10 | 3,211 | -90.667% |
| 2026-05-12 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 2 | 3,212 | -90.667% |
| 2026-05-11 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | -3.896% | 20 | 3,208 | -90.541% |
| 2026-05-08 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +1.316% | 25 | 3,185 | -90.909% |
| 2026-05-06 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | -5.000% | 22 | 3,198 | -90.789% |
| 2026-05-05 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | -9.091% | 5 | 3,197 | -91.250% |
| 2026-04-30 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | -7.368% | 411 | 3,194 | -92.045% |
| 2026-04-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 5 | 3,199 | -92.632% |
| 2026-04-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -3.226% | 2 | 3,197 | -92.222% |
| 2026-04-24 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +2.198% | 3 | 3,197 | -92.473% |
| 2026-04-23 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.000% | 8 | 3,202 | -92.308% |
| 2026-04-22 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | -9.901% | 13 | 3,202 | -92.308% |
| 2026-04-20 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | +3.061% | 6 | 3,192 | -93.069% |
| 2026-04-17 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | -11.712% | 31 | 3,186 | -92.857% |
| 2026-04-16 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | +4.717% | 25 | 3,172 | -93.694% |
| 2026-04-15 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | -5.357% | 1,002 | 3,150 | -93.396% |
| 2026-04-14 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | -10.400% | 1,209 | 2,150 | -93.750% |
| 2026-04-13 | 1.2900 | 1.3000 | 1.2500 | 1.2500 | +0.806% | 22 | 950 | -94.400% |
| 2026-04-10 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | -5.344% | 910 | 929 | -94.355% |
| 2026-04-09 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -20.606% | 1 | 19 | -94.656% |
| 2026-04-07 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +5.096% | 1 | 18 | -95.758% |
| 2026-04-06 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -19.487% | 8 | 17 | -95.541% |
| 2026-03-30 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | 0.000% | 9 | 9 | -96.410% |