IBIT261218P00028000
IBIT Dec 18 2026 28.00 Put
optionOPRA
EODOct 16, 2026
0.15USD+25.000%(+0.03)42Vol8,954OI
IBIT261218P00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +25.000% | 42 | 8,955 | 0.000% |
| 2026-10-09 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 3,000 | 5,976 | +25.000% |
| 2026-10-08 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +25.000% | 8 | 5,976 | 0.000% |
| 2026-10-07 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 11 | 5,986 | +25.000% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 16 | 6,002 | +15.385% |
| 2026-10-02 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | +15.385% | 9 | 6,002 | 0.000% |
| 2026-10-01 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 102 | 5,991 | +15.385% |
| 2026-09-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 1 | 5,992 | 0.000% |
| 2026-09-28 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 30 | 5,992 | -16.667% |
| 2026-09-25 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +5.882% | 2 | 5,992 | -16.667% |
| 2026-09-24 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 1 | 5,992 | -11.765% |
| 2026-09-22 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 10 | 5,992 | -6.250% |
| 2026-09-21 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -34.783% | 46 | 5,984 | 0.000% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -8.000% | 13 | 5,975 | -34.783% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -13.793% | 31 | 5,975 | -40.000% |
| 2026-09-10 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 2 | 5,977 | -48.276% |
| 2026-09-08 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | +7.692% | 3 | 5,976 | -46.429% |
| 2026-09-04 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.000% | 29 | 5,980 | -42.308% |
| 2026-09-03 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | -3.704% | 9 | 5,987 | -42.308% |
| 2026-09-02 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 10 | 5,990 | -44.444% |
| 2026-09-01 | 0.2600 | 0.2900 | 0.2500 | 0.2900 | +7.407% | 936 | 5,083 | -48.276% |
| 2026-08-31 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.000% | 3 | 5,080 | -44.444% |
| 2026-08-28 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | -10.000% | 1,007 | 4,588 | -44.444% |
| 2026-08-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 3 | 4,588 | -50.000% |
| 2026-08-26 | 0.3000 | 0.3300 | 0.2900 | 0.3300 | +3.125% | 16 | 4,584 | -54.545% |
| 2026-08-25 | 0.3400 | 0.3400 | 0.3000 | 0.3200 | 0.000% | 11 | 4,585 | -53.125% |
| 2026-08-24 | 0.3300 | 0.3600 | 0.3200 | 0.3200 | -15.789% | 30 | 4,574 | -53.125% |
| 2026-08-21 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | -15.556% | 3,014 | 3,031 | -60.526% |
| 2026-08-20 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | -19.643% | 4 | 3,031 | -66.667% |
| 2026-08-19 | 0.6000 | 0.6000 | 0.5200 | 0.5600 | -20.000% | 29 | 3,017 | -73.214% |
| 2026-08-18 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | -5.405% | 64 | 3,017 | -78.571% |
| 2026-08-17 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | -6.329% | 11 | 3,008 | -79.730% |
| 2026-08-14 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +1.282% | 1 | 3,009 | -81.013% |
| 2026-08-13 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | -4.878% | 4 | 3,008 | -80.769% |
| 2026-08-11 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | +10.811% | 19 | 2,990 | -81.707% |
| 2026-08-10 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -3.896% | 1 | 2,991 | -79.730% |
| 2026-08-07 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -3.750% | 5 | 2,996 | -80.519% |
| 2026-08-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 2 | 2,996 | -81.250% |
| 2026-08-05 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | -7.407% | 61 | 3,028 | -80.000% |
| 2026-08-04 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | -8.989% | 16 | 3,024 | -81.481% |
| 2026-08-03 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | -3.261% | 27 | 3,021 | -83.146% |
| 2026-07-30 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.911% | 2 | 3,021 | -83.696% |
| 2026-07-29 | 0.9500 | 1.0100 | 0.9500 | 1.0100 | +7.447% | 6 | 3,018 | -85.149% |
| 2026-07-27 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -5.051% | 1 | 3,018 | -84.043% |
| 2026-07-23 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | +3.125% | 2 | 3,018 | -84.848% |
| 2026-07-22 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | +3.226% | 3 | 3,018 | -84.375% |
| 2026-07-21 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | -6.061% | 6 | 3,020 | -83.871% |
| 2026-07-20 | 0.9800 | 0.9900 | 0.9500 | 0.9900 | -7.477% | 7 | 3,017 | -84.848% |
| 2026-07-17 | 1.1800 | 1.1800 | 1.0700 | 1.0700 | +1.905% | 50 | 2,977 | -85.981% |
| 2026-07-16 | 1.0300 | 1.0500 | 1.0200 | 1.0500 | +3.960% | 81 | 3,055 | -85.714% |
| 2026-07-15 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -6.481% | 50 | 3,055 | -85.149% |
| 2026-07-14 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | -17.557% | 72 | 3,038 | -86.111% |
| 2026-07-13 | 1.2500 | 1.3200 | 1.2500 | 1.3100 | +13.913% | 1,304 | 1,735 | -88.550% |
| 2026-07-10 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | -8.730% | 36 | 1,738 | -86.957% |
| 2026-07-09 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +3.279% | 1 | 1,738 | -88.095% |
| 2026-07-07 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -2.400% | 1 | 1,744 | -87.705% |
| 2026-07-06 | 1.4900 | 1.4900 | 1.2500 | 1.2500 | -15.541% | 11 | 1,748 | -88.000% |
| 2026-07-02 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | -18.232% | 59 | 1,694 | -89.865% |
| 2026-06-30 | 1.8300 | 1.8400 | 1.8100 | 1.8100 | +14.557% | 7 | 1,688 | -91.713% |
| 2026-06-29 | 1.8100 | 1.8100 | 1.5800 | 1.5800 | -9.195% | 20 | 1,690 | -90.506% |
| 2026-06-26 | 1.9000 | 1.9000 | 1.7400 | 1.7400 | -10.769% | 14 | 1,680 | -91.379% |
| 2026-06-25 | 2.0000 | 2.0000 | 1.9400 | 1.9500 | +2.632% | 92 | 1,592 | -92.308% |
| 2026-06-24 | 1.6600 | 1.9500 | 1.6600 | 1.9000 | +28.378% | 841 | 882 | -92.105% |
| 2026-06-23 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | +10.448% | 3 | 879 | -89.865% |
| 2026-06-22 | 1.3000 | 1.3400 | 1.2800 | 1.3400 | -14.103% | 6 | 880 | -88.806% |
| 2026-06-18 | 1.4200 | 1.5700 | 1.4200 | 1.5600 | +30.000% | 77 | 950 | -90.385% |
| 2026-06-17 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | +4.348% | 349 | 615 | -87.500% |
| 2026-06-16 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | -1.709% | 51 | 615 | -86.957% |
| 2026-06-15 | 1.2100 | 1.2100 | 1.1400 | 1.1700 | -22.000% | 112 | 517 | -87.179% |
| 2026-06-12 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | -14.286% | 47 | 481 | -90.000% |
| 2026-06-11 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -5.914% | 212 | 272 | -91.429% |
| 2026-06-10 | 1.8200 | 1.8600 | 1.8200 | 1.8600 | -2.618% | 2 | 271 | -91.935% |
| 2026-06-09 | 1.9300 | 1.9300 | 1.9100 | 1.9100 | +13.018% | 16 | 265 | -92.147% |
| 2026-06-08 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -24.215% | 25 | 255 | -91.124% |
| 2026-06-05 | 1.9600 | 2.3600 | 1.9600 | 2.2300 | +24.581% | 236 | 127 | -93.274% |
| 2026-06-04 | 1.6800 | 1.7900 | 1.6300 | 1.7900 | +13.291% | 72 | 69 | -91.620% |
| 2026-06-03 | 1.3200 | 1.5800 | 1.3200 | 1.5800 | +15.328% | 4 | 67 | -90.506% |
| 2026-06-02 | 1.2000 | 1.3900 | 1.2000 | 1.3700 | +21.239% | 35 | 36 | -89.051% |
| 2026-06-01 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +5.607% | 21 | 36 | -86.726% |
| 2026-05-28 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | -4.464% | 2 | 35 | -85.981% |
| 2026-05-18 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +14.286% | 1 | 34 | -86.607% |
| 2026-05-14 | 0.9900 | 1.0400 | 0.9700 | 0.9800 | -3.922% | 13 | 36 | -84.694% |
| 2026-05-13 | 1.0400 | 1.1000 | 1.0200 | 1.0200 | +3.030% | 13 | 35 | -85.294% |
| 2026-05-11 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | -4.808% | 18 | 21 | -84.848% |
| 2026-05-06 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | -2.804% | 3 | 19 | -85.577% |
| 2026-05-05 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -2.727% | 10 | 19 | -85.981% |
| 2026-05-04 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -13.386% | 10 | 9 | -86.364% |
| 2026-04-23 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -42.009% | 1 | 8 | -88.189% |
| 2026-04-06 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 0.000% | 8 | 8 | -93.151% |