IBIT261218P00030000
IBIT Dec 18 2026 30.00 Put
optionOPRA
EODOct 16, 2026
0.19USD+11.765%(+0.02)327Vol15,231OI
IBIT261218P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1500 | 0.2000 | 0.1400 | 0.1900 | +11.765% | 327 | 15,308 | 0.000% |
| 2026-10-15 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.000% | 310 | 15,066 | +11.765% |
| 2026-10-14 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | +13.333% | 36 | 15,068 | +11.765% |
| 2026-10-13 | 0.1400 | 0.1700 | 0.1400 | 0.1500 | -6.250% | 120 | 15,051 | +26.667% |
| 2026-10-12 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | -11.111% | 60 | 15,044 | +18.750% |
| 2026-10-09 | 0.1400 | 0.1900 | 0.1400 | 0.1800 | -5.263% | 9 | 15,051 | +5.556% |
| 2026-10-08 | 0.1700 | 0.2000 | 0.1700 | 0.1900 | +11.765% | 37 | 15,056 | 0.000% |
| 2026-10-07 | 0.1300 | 0.1700 | 0.1300 | 0.1700 | +30.769% | 44 | 15,076 | +11.765% |
| 2026-10-06 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -13.333% | 171 | 15,196 | +46.154% |
| 2026-10-05 | 0.1600 | 0.1800 | 0.1500 | 0.1500 | -21.053% | 1,123 | 14,473 | +26.667% |
| 2026-10-02 | 0.1500 | 0.2000 | 0.1500 | 0.1900 | +5.556% | 130 | 14,407 | 0.000% |
| 2026-10-01 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | +5.882% | 261 | 14,385 | +5.556% |
| 2026-09-30 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.000% | 1,224 | 14,376 | +11.765% |
| 2026-09-29 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | -22.727% | 101 | 14,339 | +11.765% |
| 2026-09-28 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 0.000% | 1,040 | 15,375 | -13.636% |
| 2026-09-25 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +10.000% | 73 | 15,374 | -13.636% |
| 2026-09-24 | 0.2000 | 0.2200 | 0.1900 | 0.2000 | -4.762% | 143 | 15,400 | -5.000% |
| 2026-09-23 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | +5.000% | 320 | 15,432 | -9.524% |
| 2026-09-22 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | +5.263% | 75 | 15,391 | -5.000% |
| 2026-09-21 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | -24.000% | 607 | 15,576 | 0.000% |
| 2026-09-18 | 0.2800 | 0.2800 | 0.2200 | 0.2500 | -19.355% | 693 | 15,969 | -24.000% |
| 2026-09-17 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | -16.216% | 236 | 15,861 | -38.710% |
| 2026-09-16 | 0.3500 | 0.3800 | 0.3400 | 0.3700 | 0.000% | 251 | 15,737 | -48.649% |
| 2026-09-15 | 0.3500 | 0.3900 | 0.3500 | 0.3700 | +23.333% | 96 | 15,746 | -48.649% |
| 2026-09-14 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -9.091% | 622 | 16,264 | -36.667% |
| 2026-09-11 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -10.811% | 30 | 16,289 | -42.424% |
| 2026-09-10 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | +8.824% | 2 | 16,288 | -48.649% |
| 2026-09-09 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | -8.108% | 103 | 16,240 | -44.118% |
| 2026-09-08 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | +12.121% | 243 | 16,133 | -48.649% |
| 2026-09-04 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.000% | 474 | 16,507 | -42.424% |
| 2026-09-03 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | -8.333% | 644 | 15,970 | -42.424% |
| 2026-09-02 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | -7.692% | 179 | 15,978 | -47.222% |
| 2026-09-01 | 0.3500 | 0.3900 | 0.3200 | 0.3900 | +21.875% | 970 | 16,373 | -51.282% |
| 2026-08-31 | 0.3400 | 0.3600 | 0.3200 | 0.3200 | -11.111% | 230 | 16,155 | -40.625% |
| 2026-08-28 | 0.3300 | 0.3800 | 0.3300 | 0.3600 | +5.882% | 1,313 | 15,012 | -47.222% |
| 2026-08-27 | 0.4000 | 0.4100 | 0.3400 | 0.3400 | -15.000% | 284 | 14,876 | -44.118% |
| 2026-08-26 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | -2.439% | 2,837 | 14,585 | -52.500% |
| 2026-08-25 | 0.4500 | 0.4500 | 0.4000 | 0.4100 | -4.651% | 196 | 14,487 | -53.659% |
| 2026-08-24 | 0.4400 | 0.4600 | 0.4000 | 0.4300 | -14.000% | 895 | 14,335 | -55.814% |
| 2026-08-21 | 0.4700 | 0.5300 | 0.4400 | 0.5000 | -12.281% | 1,649 | 14,431 | -62.000% |
| 2026-08-20 | 0.6200 | 0.6500 | 0.5700 | 0.5700 | -25.974% | 3,545 | 16,388 | -66.667% |
| 2026-08-19 | 0.9700 | 0.9700 | 0.7500 | 0.7700 | -23.000% | 1,664 | 15,358 | -75.325% |
| 2026-08-18 | 0.9900 | 1.0200 | 0.9900 | 1.0000 | -2.913% | 154 | 15,275 | -81.000% |
| 2026-08-17 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | -8.850% | 454 | 15,119 | -81.553% |
| 2026-08-14 | 1.1700 | 1.1900 | 1.1100 | 1.1300 | 0.000% | 2,823 | 12,692 | -83.186% |
| 2026-08-13 | 1.0900 | 1.1800 | 1.0900 | 1.1300 | 0.000% | 102 | 12,611 | -83.186% |
| 2026-08-12 | 1.1400 | 1.1800 | 1.1300 | 1.1300 | -4.237% | 197 | 12,698 | -83.186% |
| 2026-08-11 | 1.1300 | 1.2000 | 1.1300 | 1.1800 | +4.425% | 109 | 12,719 | -83.898% |
| 2026-08-10 | 1.0500 | 1.1400 | 1.0400 | 1.1300 | +7.619% | 244 | 12,597 | -83.186% |
| 2026-08-07 | 1.0700 | 1.1100 | 1.0500 | 1.0500 | -6.250% | 1,104 | 11,916 | -81.905% |
| 2026-08-06 | 1.1300 | 1.1300 | 1.0700 | 1.1200 | +3.704% | 193 | 11,934 | -83.036% |
| 2026-08-05 | 1.1400 | 1.1400 | 1.0500 | 1.0800 | -6.087% | 509 | 12,478 | -82.407% |
| 2026-08-04 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | -4.167% | 113 | 12,398 | -83.478% |
| 2026-08-03 | 1.3500 | 1.3500 | 1.1900 | 1.2000 | -8.397% | 335 | 12,402 | -84.167% |
| 2026-07-31 | 1.3100 | 1.4500 | 1.3100 | 1.3100 | +10.084% | 297 | 12,541 | -85.496% |
| 2026-07-30 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | -15.000% | 627 | 12,031 | -84.034% |
| 2026-07-29 | 1.3500 | 1.4000 | 1.3100 | 1.4000 | +3.704% | 216 | 11,821 | -86.429% |
| 2026-07-28 | 1.3500 | 1.4800 | 1.3500 | 1.3500 | +5.469% | 252 | 11,709 | -85.926% |
| 2026-07-27 | 1.2100 | 1.3300 | 1.2100 | 1.2800 | -5.882% | 537 | 11,338 | -85.156% |
| 2026-07-24 | 1.3600 | 1.4000 | 1.3400 | 1.3600 | +0.741% | 1,907 | 12,132 | -86.029% |
| 2026-07-23 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | +8.000% | 70 | 12,123 | -85.926% |
| 2026-07-22 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | -0.794% | 2 | 13,049 | -84.800% |
| 2026-07-21 | 1.2400 | 1.2800 | 1.2200 | 1.2600 | -10.000% | 2,599 | 11,197 | -84.921% |
| 2026-07-20 | 1.4000 | 1.4400 | 1.2900 | 1.4000 | -6.040% | 143 | 11,168 | -86.429% |
| 2026-07-17 | 1.6400 | 1.6500 | 1.4300 | 1.4900 | +2.055% | 746 | 10,588 | -87.248% |
| 2026-07-16 | 1.4300 | 1.4600 | 1.4000 | 1.4600 | +5.797% | 14 | 10,584 | -86.986% |
| 2026-07-15 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | -6.122% | 548 | 10,082 | -86.232% |
| 2026-07-14 | 1.5200 | 1.5800 | 1.4400 | 1.4700 | -18.785% | 506 | 10,300 | -87.075% |
| 2026-07-13 | 1.6400 | 1.8100 | 1.6400 | 1.8100 | +13.836% | 342 | 10,359 | -89.503% |
| 2026-07-10 | 1.5800 | 1.6300 | 1.5800 | 1.5900 | -5.917% | 67 | 10,342 | -88.050% |
| 2026-07-09 | 1.7600 | 1.7900 | 1.6900 | 1.6900 | -11.979% | 3,227 | 8,842 | -88.757% |
| 2026-07-08 | 1.9900 | 2.0700 | 1.9200 | 1.9200 | +13.609% | 90 | 8,835 | -90.104% |
| 2026-07-07 | 1.7800 | 1.7800 | 1.6600 | 1.6900 | +0.595% | 13 | 8,829 | -88.757% |
| 2026-07-06 | 2.0400 | 2.0400 | 1.6800 | 1.6800 | -16.000% | 724 | 8,853 | -88.690% |
| 2026-07-02 | 1.9300 | 2.0400 | 1.8900 | 2.0000 | -9.091% | 2,059 | 8,617 | -90.500% |
| 2026-07-01 | 2.2000 | 2.2700 | 2.1500 | 2.2000 | -8.714% | 337 | 8,486 | -91.364% |
| 2026-06-30 | 2.4400 | 2.5300 | 2.3500 | 2.4100 | +12.093% | 616 | 8,303 | -92.116% |
| 2026-06-29 | 2.4200 | 2.4800 | 2.1200 | 2.1500 | -10.042% | 422 | 8,324 | -91.163% |
| 2026-06-26 | 2.6600 | 2.6600 | 2.3200 | 2.3900 | -5.534% | 410 | 8,321 | -92.050% |
| 2026-06-25 | 2.5800 | 2.6600 | 2.5300 | 2.5300 | +3.265% | 2,334 | 6,902 | -92.490% |
| 2026-06-24 | 2.0700 | 2.6000 | 2.0700 | 2.4500 | +23.116% | 2,922 | 9,592 | -92.245% |
| 2026-06-23 | 2.0500 | 2.0600 | 1.9900 | 1.9900 | +12.429% | 61 | 9,555 | -90.452% |
| 2026-06-22 | 1.8200 | 1.8200 | 1.6800 | 1.7700 | -14.493% | 15 | 9,556 | -89.266% |
| 2026-06-18 | 1.8500 | 2.1000 | 1.8400 | 2.0700 | +13.115% | 264 | 9,590 | -90.821% |
| 2026-06-17 | 1.7300 | 1.8300 | 1.6600 | 1.8300 | +14.375% | 321 | 9,381 | -89.617% |
| 2026-06-16 | 1.6200 | 1.6300 | 1.5700 | 1.6000 | +2.564% | 108 | 9,383 | -88.125% |
| 2026-06-15 | 1.6400 | 1.6500 | 1.5200 | 1.5600 | -20.812% | 397 | 9,626 | -87.821% |
| 2026-06-12 | 2.1400 | 2.1400 | 1.9500 | 1.9700 | -5.288% | 152 | 9,622 | -90.355% |
| 2026-06-11 | 2.3500 | 2.3500 | 2.0800 | 2.0800 | -16.129% | 450 | 9,589 | -90.865% |
| 2026-06-10 | 2.4500 | 2.4900 | 2.3500 | 2.4800 | +1.224% | 782 | 9,186 | -92.339% |
| 2026-06-09 | 2.3500 | 2.5000 | 2.3500 | 2.4500 | +11.364% | 290 | 9,110 | -92.245% |
| 2026-06-08 | 2.3300 | 2.3500 | 2.1600 | 2.2000 | -26.421% | 528 | 8,989 | -91.364% |
| 2026-06-05 | 2.5500 | 3.0000 | 2.4200 | 2.9900 | +29.437% | 556 | 8,850 | -93.645% |
| 2026-06-04 | 2.2800 | 2.3200 | 2.2000 | 2.3100 | +10.000% | 120 | 8,786 | -91.775% |
| 2026-06-03 | 1.9000 | 2.1000 | 1.9000 | 2.1000 | +12.903% | 42 | 8,754 | -90.952% |
| 2026-06-02 | 1.5600 | 1.9000 | 1.5500 | 1.8600 | +28.276% | 625 | 8,259 | -89.785% |
| 2026-06-01 | 1.3700 | 1.4600 | 1.3200 | 1.4500 | +10.687% | 380 | 8,367 | -86.897% |
| 2026-05-29 | 1.3800 | 1.3800 | 1.2600 | 1.3100 | -4.380% | 2,469 | 5,996 | -85.496% |
| 2026-05-28 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | +6.202% | 65 | 5,993 | -86.131% |
| 2026-05-27 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | +5.738% | 22 | 5,992 | -85.271% |
| 2026-05-26 | 1.1500 | 1.2500 | 1.1500 | 1.2200 | -3.175% | 606 | 5,405 | -84.426% |
| 2026-05-22 | 1.2300 | 1.2600 | 1.2100 | 1.2600 | +1.613% | 22 | 5,390 | -84.921% |
| 2026-05-21 | 1.2600 | 1.2800 | 1.2400 | 1.2400 | -2.362% | 41 | 5,363 | -84.677% |
| 2026-05-20 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | -6.618% | 107 | 5,400 | -85.039% |
| 2026-05-19 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.857% | 100 | 5,311 | -86.029% |
| 2026-05-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +10.236% | 40 | 5,299 | -86.429% |
| 2026-05-15 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | +7.627% | 19 | 5,280 | -85.039% |
| 2026-05-14 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | -9.924% | 6 | 5,274 | -83.898% |
| 2026-05-13 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | +6.504% | 12 | 5,271 | -85.496% |
| 2026-05-12 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -3.906% | 5,005 | 266 | -84.553% |
| 2026-05-11 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 0.000% | 9 | 267 | -85.156% |
| 2026-05-08 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | +0.787% | 44 | 229 | -85.156% |
| 2026-05-07 | 1.3100 | 1.3200 | 1.2600 | 1.2700 | -2.308% | 5 | 228 | -85.039% |
| 2026-05-06 | 1.2900 | 1.3000 | 1.2700 | 1.3000 | -1.515% | 4 | 228 | -85.385% |
| 2026-05-05 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 0.000% | 32 | 205 | -85.606% |
| 2026-05-04 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | -7.692% | 41 | 193 | -85.606% |
| 2026-05-01 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -8.917% | 33 | 193 | -86.713% |
| 2026-04-30 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -2.484% | 2 | 193 | -87.898% |
| 2026-04-29 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | -1.227% | 3 | 192 | -88.199% |
| 2026-04-28 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +6.536% | 18 | 192 | -88.344% |
| 2026-04-27 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -3.165% | 20 | 192 | -87.582% |
| 2026-04-24 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 0.000% | 21 | 172 | -87.975% |
| 2026-04-23 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +4.636% | 5 | 167 | -87.975% |
| 2026-04-22 | 1.5800 | 1.5800 | 1.5100 | 1.5100 | -11.176% | 25 | 167 | -87.417% |
| 2026-04-21 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | +1.190% | 8 | 165 | -88.824% |
| 2026-04-20 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | +3.067% | 3 | 165 | -88.690% |
| 2026-04-17 | 1.7300 | 1.7800 | 1.6300 | 1.6300 | -10.440% | 136 | 164 | -88.344% |
| 2026-04-16 | 1.9200 | 1.9200 | 1.8200 | 1.8200 | -9.000% | 14 | 153 | -89.560% |
| 2026-04-14 | 1.9200 | 2.0000 | 1.8800 | 2.0000 | -6.103% | 13 | 139 | -90.500% |
| 2026-04-10 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | -7.792% | 110 | 132 | -91.080% |
| 2026-04-08 | 2.3700 | 2.3700 | 2.3100 | 2.3100 | -13.483% | 5 | 22 | -91.775% |
| 2026-04-06 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -12.459% | 10 | 22 | -92.884% |
| 2026-04-02 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | +3.390% | 10 | 3 | -93.770% |
| 2026-04-01 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -2.961% | 2 | 0 | -93.559% |
| 2026-03-31 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 0.000% | 1 | 0 | -93.750% |