IBIT261218P00026000
IBIT Dec 18 2026 26.00 Put
optionOPRA
EODOct 15, 2026
0.10USD-9.091%(-0.01)1Vol6,929OI
IBIT261218P00026000 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 | -9.091% | 1 | 6,929 | 0.000% |
| 2026-10-13 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 4 | 6,929 | -9.091% |
| 2026-10-08 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +37.500% | 4,000 | 7,129 | -9.091% |
| 2026-10-07 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.000% | 291 | 7,229 | +25.000% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 38 | 7,260 | +25.000% |
| 2026-10-05 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 40 | 7,220 | +11.111% |
| 2026-10-02 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | +10.000% | 8 | 7,228 | -9.091% |
| 2026-10-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 1 | 7,229 | 0.000% |
| 2026-09-24 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.000% | 501 | 7,288 | -23.077% |
| 2026-09-23 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 7,287 | -23.077% |
| 2026-09-21 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -18.750% | 100 | 7,337 | -23.077% |
| 2026-09-18 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | -15.789% | 12 | 7,349 | -37.500% |
| 2026-09-17 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -13.636% | 8 | 7,356 | -47.368% |
| 2026-09-15 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 31 | 7,325 | -54.545% |
| 2026-09-14 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 7 | 7,318 | -52.381% |
| 2026-09-11 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 10 | 7,328 | -54.545% |
| 2026-09-08 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.524% | 82 | 7,328 | -56.522% |
| 2026-09-03 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.000% | 4,456 | 2,929 | -52.381% |
| 2026-09-02 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 1 | 2,930 | -52.381% |
| 2026-08-28 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 1 | 2,930 | -56.522% |
| 2026-08-27 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 4 | 2,930 | -58.333% |
| 2026-08-26 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 96 | 2,925 | -61.538% |
| 2026-08-25 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 8 | 2,930 | -61.538% |
| 2026-08-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 111 | 2,930 | -60.000% |
| 2026-08-21 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | -9.677% | 55 | 2,913 | -64.286% |
| 2026-08-20 | 0.3400 | 0.3600 | 0.3100 | 0.3100 | -20.513% | 51 | 2,909 | -67.742% |
| 2026-08-19 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -22.000% | 11 | 2,899 | -74.359% |
| 2026-08-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 10 | 2,909 | -80.000% |
| 2026-08-14 | 0.5500 | 0.5600 | 0.5300 | 0.5300 | -5.357% | 31 | 2,911 | -81.132% |
| 2026-08-12 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.818% | 50 | 2,861 | -82.143% |
| 2026-08-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 1 | 2,861 | -81.818% |
| 2026-08-10 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | +3.636% | 4 | 2,861 | -82.456% |
| 2026-08-07 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 2 | 2,859 | -81.818% |
| 2026-08-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -5.263% | 1 | 3,155 | -81.481% |
| 2026-08-05 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 895 | 2,804 | -82.456% |
| 2026-08-04 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | -9.524% | 1,290 | 1,518 | -82.456% |
| 2026-08-03 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -17.105% | 10 | 1,508 | -84.127% |
| 2026-07-31 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | +13.433% | 3 | 1,508 | -86.842% |
| 2026-07-30 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -8.219% | 1 | 1,507 | -85.075% |
| 2026-07-29 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | -1.351% | 610 | 901 | -86.301% |
| 2026-07-28 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -1.333% | 10 | 891 | -86.486% |
| 2026-07-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +13.636% | 1 | 891 | -86.667% |
| 2026-07-22 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | -4.348% | 2 | 891 | -84.848% |
| 2026-07-21 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | -4.167% | 14 | 899 | -85.507% |
| 2026-07-20 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | -10.000% | 21 | 879 | -86.111% |
| 2026-07-17 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | +2.564% | 62 | 892 | -87.500% |
| 2026-07-16 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +4.000% | 1 | 892 | -87.179% |
| 2026-07-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -5.063% | 1 | 903 | -86.667% |
| 2026-07-14 | 0.8400 | 0.8700 | 0.7900 | 0.7900 | -17.708% | 73 | 905 | -87.342% |
| 2026-07-13 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +10.345% | 50 | 889 | -89.583% |
| 2026-07-10 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -15.534% | 1 | 888 | -88.506% |
| 2026-07-08 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +14.444% | 2 | 886 | -90.291% |
| 2026-07-07 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | -1.099% | 5 | 887 | -88.889% |
| 2026-07-06 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | -14.953% | 2 | 885 | -89.011% |
| 2026-07-02 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | -10.084% | 20 | 887 | -90.654% |
| 2026-07-01 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -8.462% | 1 | 887 | -91.597% |
| 2026-06-30 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | +12.069% | 3 | 887 | -92.308% |
| 2026-06-29 | 1.3100 | 1.3100 | 1.1600 | 1.1600 | -21.622% | 20 | 867 | -91.379% |
| 2026-06-25 | 1.4500 | 1.5200 | 1.4500 | 1.4800 | +4.225% | 54 | 868 | -93.243% |
| 2026-06-24 | 1.1900 | 1.4500 | 1.1900 | 1.4200 | +43.434% | 767 | 112 | -92.958% |
| 2026-06-22 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -13.913% | 6 | 117 | -89.899% |
| 2026-06-18 | 1.1500 | 1.2100 | 1.1500 | 1.1500 | +30.682% | 53 | 117 | -91.304% |
| 2026-06-16 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | -1.124% | 2 | 117 | -88.636% |
| 2026-06-15 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | -19.091% | 3 | 119 | -88.764% |
| 2026-06-12 | 1.1200 | 1.1500 | 1.0900 | 1.1000 | -19.118% | 43 | 119 | -90.909% |
| 2026-06-11 | 1.3800 | 1.4100 | 1.3200 | 1.3600 | -4.225% | 271 | 113 | -92.647% |
| 2026-06-10 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | +8.397% | 71 | 43 | -92.958% |
| 2026-06-08 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | -26.816% | 3 | 42 | -92.366% |
| 2026-06-05 | 1.6100 | 1.8100 | 1.6100 | 1.7900 | +33.582% | 64 | 29 | -94.413% |
| 2026-06-04 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | +21.818% | 14 | 21 | -92.537% |
| 2026-06-02 | 1.1000 | 1.1100 | 1.0600 | 1.1000 | +26.437% | 10 | 12 | -90.909% |
| 2026-05-19 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -1.136% | 1 | 12 | -88.506% |
| 2026-05-18 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +1.149% | 1 | 12 | -88.636% |
| 2026-05-08 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +4.819% | 1 | 11 | -88.506% |
| 2026-05-07 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -4.598% | 3 | 14 | -87.952% |
| 2026-05-05 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -5.435% | 8 | 20 | -88.506% |
| 2026-05-04 | 0.8900 | 0.9300 | 0.8700 | 0.9200 | -13.208% | 24 | 13 | -89.130% |
| 2026-04-28 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +1.923% | 4 | 12 | -90.566% |
| 2026-04-24 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -29.252% | 3 | 11 | -90.385% |
| 2026-04-13 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -16.949% | 2 | 11 | -93.197% |
| 2026-04-06 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -14.904% | 8 | 10 | -94.350% |
| 2026-03-31 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 0.000% | 2 | 2 | -95.192% |