IBIT261218P00029000
IBIT Dec 18 2026 29.00 Put
optionOPRA
EODOct 16, 2026
0.18USD+63.636%(+0.07)1Vol1,920OI
IBIT261218P00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +63.636% | 1 | 1,921 | 0.000% |
| 2026-10-06 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -35.294% | 8 | 1,976 | +63.636% |
| 2026-10-02 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 426 | 1,612 | +5.882% |
| 2026-10-01 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.000% | 19 | 1,613 | +12.500% |
| 2026-09-30 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 1 | 1,615 | +12.500% |
| 2026-09-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 15 | 1,615 | -10.000% |
| 2026-09-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 330 | 2,100 | -10.000% |
| 2026-09-24 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -5.263% | 1,004 | 2,291 | 0.000% |
| 2026-09-23 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 2 | 2,289 | -5.263% |
| 2026-09-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 2 | 2,291 | -5.263% |
| 2026-09-18 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -23.077% | 17 | 2,292 | -10.000% |
| 2026-09-17 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -10.345% | 5 | 2,298 | -30.769% |
| 2026-09-16 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -14.706% | 12 | 2,304 | -37.931% |
| 2026-09-15 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | +25.926% | 6 | 2,303 | -47.059% |
| 2026-09-14 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -12.903% | 21 | 2,319 | -33.333% |
| 2026-09-11 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 18 | 2,301 | -41.935% |
| 2026-09-08 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +13.793% | 5 | 2,298 | -45.455% |
| 2026-09-04 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 2 | 2,296 | -37.931% |
| 2026-09-03 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | -9.091% | 8 | 2,303 | -40.000% |
| 2026-09-01 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | +17.857% | 4 | 2,309 | -45.455% |
| 2026-08-31 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -9.677% | 3 | 2,308 | -35.714% |
| 2026-08-28 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.000% | 4 | 2,308 | -41.935% |
| 2026-08-27 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 24 | 2,308 | -41.935% |
| 2026-08-25 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | -7.895% | 5 | 2,311 | -48.571% |
| 2026-08-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -11.628% | 201 | 2,111 | -52.632% |
| 2026-08-21 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -15.686% | 60 | 2,101 | -58.140% |
| 2026-08-20 | 0.5000 | 0.5500 | 0.4900 | 0.5100 | -26.087% | 45 | 2,083 | -64.706% |
| 2026-08-19 | 0.7700 | 0.7700 | 0.6700 | 0.6900 | -16.867% | 26 | 2,071 | -73.913% |
| 2026-08-18 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -10.753% | 8 | 2,063 | -78.313% |
| 2026-08-14 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -2.105% | 2 | 2,061 | -80.645% |
| 2026-08-13 | 0.8900 | 0.9800 | 0.8900 | 0.9500 | +1.064% | 8 | 2,065 | -81.053% |
| 2026-08-12 | 0.9500 | 0.9700 | 0.9400 | 0.9400 | -5.051% | 567 | 1,834 | -80.851% |
| 2026-08-11 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +3.125% | 7 | 1,841 | -81.818% |
| 2026-08-05 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.000% | 1 | 1,840 | -81.250% |
| 2026-08-04 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | -6.796% | 1,010 | 840 | -81.250% |
| 2026-08-03 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | -6.364% | 7 | 833 | -82.524% |
| 2026-07-31 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +1.852% | 1 | 833 | -83.636% |
| 2026-07-30 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -7.692% | 1 | 834 | -83.333% |
| 2026-07-29 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | -0.847% | 203 | 833 | -84.615% |
| 2026-07-28 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +13.462% | 1 | 833 | -84.746% |
| 2026-07-27 | 1.0900 | 1.0900 | 1.0200 | 1.0400 | -11.864% | 5 | 835 | -82.692% |
| 2026-07-24 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +2.609% | 1 | 834 | -84.746% |
| 2026-07-23 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | +3.604% | 3 | 834 | -84.348% |
| 2026-07-22 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +2.778% | 2 | 834 | -83.784% |
| 2026-07-21 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | -2.703% | 4 | 838 | -83.333% |
| 2026-07-20 | 1.2400 | 1.2400 | 1.1100 | 1.1100 | -21.831% | 14 | 847 | -83.784% |
| 2026-07-17 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +19.328% | 1 | 848 | -87.324% |
| 2026-07-16 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 0.000% | 121 | 859 | -84.874% |
| 2026-07-15 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | -5.556% | 13 | 850 | -84.874% |
| 2026-07-14 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | -15.436% | 63 | 799 | -85.714% |
| 2026-07-13 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +8.759% | 1 | 800 | -87.919% |
| 2026-07-10 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | -9.272% | 4 | 799 | -86.861% |
| 2026-07-09 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -8.485% | 1 | 799 | -88.079% |
| 2026-07-06 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | -4.070% | 13 | 786 | -89.091% |
| 2026-07-02 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -7.527% | 40 | 772 | -89.535% |
| 2026-07-01 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | -11.848% | 11 | 786 | -90.323% |
| 2026-06-30 | 2.1300 | 2.1400 | 2.0700 | 2.1100 | +7.653% | 27 | 785 | -91.469% |
| 2026-06-29 | 2.1400 | 2.1400 | 1.9600 | 1.9600 | -5.314% | 2 | 786 | -90.816% |
| 2026-06-26 | 2.3200 | 2.3200 | 2.0200 | 2.0700 | -8.000% | 98 | 776 | -91.304% |
| 2026-06-25 | 2.3100 | 2.3200 | 2.2400 | 2.2500 | +3.687% | 64 | 741 | -92.000% |
| 2026-06-24 | 1.8800 | 2.1700 | 1.8700 | 2.1700 | +26.163% | 123 | 657 | -91.705% |
| 2026-06-23 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +11.688% | 1 | 657 | -89.535% |
| 2026-06-22 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | -3.750% | 7 | 653 | -88.312% |
| 2026-06-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +16.788% | 1 | 654 | -88.750% |
| 2026-06-17 | 1.4400 | 1.4400 | 1.3700 | 1.3700 | -0.725% | 11 | 645 | -86.861% |
| 2026-06-16 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +5.344% | 101 | 644 | -86.957% |
| 2026-06-15 | 1.4400 | 1.4400 | 1.3100 | 1.3100 | -23.837% | 111 | 545 | -86.260% |
| 2026-06-12 | 1.8500 | 1.8500 | 1.6800 | 1.7200 | -19.249% | 11 | 543 | -89.535% |
| 2026-06-10 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | -0.930% | 210 | 543 | -91.549% |
| 2026-06-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +10.825% | 1 | 542 | -91.628% |
| 2026-06-08 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | -25.670% | 11 | 542 | -90.722% |
| 2026-06-05 | 2.2400 | 2.6900 | 2.2400 | 2.6100 | +32.487% | 233 | 444 | -93.103% |
| 2026-06-04 | 2.0400 | 2.1000 | 1.9700 | 1.9700 | +56.349% | 205 | 240 | -90.863% |
| 2026-06-01 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | +7.692% | 2 | 239 | -85.714% |
| 2026-05-27 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | +11.429% | 3 | 239 | -84.615% |
| 2026-05-26 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -7.080% | 1 | 239 | -82.857% |
| 2026-05-22 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -2.586% | 1 | 239 | -84.071% |
| 2026-05-20 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -7.200% | 1 | 241 | -84.483% |
| 2026-05-19 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 4 | 237 | -85.600% |
| 2026-05-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +9.649% | 1 | 238 | -85.600% |
| 2026-05-15 | 1.2300 | 1.2300 | 1.1400 | 1.1400 | -0.870% | 7 | 234 | -84.211% |
| 2026-05-13 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +3.604% | 10 | 234 | -84.348% |
| 2026-05-11 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | -4.310% | 9 | 226 | -83.784% |
| 2026-05-07 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 0.000% | 4 | 222 | -84.483% |
| 2026-05-06 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | -2.521% | 7 | 218 | -84.483% |
| 2026-05-05 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -21.711% | 1 | 218 | -84.874% |
| 2026-04-28 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +10.145% | 10 | 218 | -88.158% |
| 2026-04-27 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -0.719% | 2 | 218 | -86.957% |
| 2026-04-22 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -17.751% | 1 | 218 | -87.050% |
| 2026-04-16 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -29.876% | 2 | 217 | -89.349% |
| 2026-04-06 | 2.4400 | 2.4500 | 2.4100 | 2.4100 | -6.950% | 208 | 217 | -92.531% |
| 2026-04-01 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 0.000% | 10 | 10 | -93.050% |