IBIT261218P00031000
IBIT Dec 18 2026 31.00 Put
optionOPRA
EODOct 15, 2026
0.19USD51Vol2,884OI
IBIT261218P00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.000% | 51 | 2,891 | 0.000% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.1600 | 0.1900 | -13.636% | 105 | 2,991 | 0.000% |
| 2026-10-08 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +46.667% | 1,000 | 3,606 | -13.636% |
| 2026-10-06 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -16.667% | 3 | 3,604 | +26.667% |
| 2026-10-05 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | -5.263% | 2 | 3,603 | +5.556% |
| 2026-10-02 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 3,603 | 0.000% |
| 2026-10-01 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 2 | 3,601 | -9.524% |
| 2026-09-30 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 1 | 3,602 | -9.524% |
| 2026-09-29 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 2 | 3,601 | 0.000% |
| 2026-09-28 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 1 | 3,602 | -17.391% |
| 2026-09-23 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | +4.762% | 3 | 3,602 | -13.636% |
| 2026-09-22 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 2 | 3,602 | -9.524% |
| 2026-09-21 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | -15.385% | 104 | 3,608 | -13.636% |
| 2026-09-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -25.714% | 3 | 3,611 | -26.923% |
| 2026-09-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -14.634% | 2 | 3,610 | -45.714% |
| 2026-09-16 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +10.811% | 600 | 3,011 | -53.659% |
| 2026-09-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 57 | 3,011 | -48.649% |
| 2026-09-11 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | -5.000% | 3 | 3,011 | -50.000% |
| 2026-09-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 1 | 3,011 | -52.500% |
| 2026-09-04 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 4 | 3,009 | -50.000% |
| 2026-09-03 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | -11.905% | 55 | 3,008 | -48.649% |
| 2026-09-02 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 1 | 3,008 | -54.762% |
| 2026-09-01 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | +22.222% | 4 | 3,011 | -56.818% |
| 2026-08-31 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -14.286% | 5 | 3,016 | -47.222% |
| 2026-08-28 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | +10.526% | 12 | 3,024 | -54.762% |
| 2026-08-27 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | -17.391% | 86 | 3,025 | -50.000% |
| 2026-08-26 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -4.167% | 220 | 3,064 | -58.696% |
| 2026-08-25 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | +2.128% | 14 | 3,061 | -60.417% |
| 2026-08-24 | 0.5000 | 0.5200 | 0.4700 | 0.4700 | -16.071% | 317 | 2,891 | -59.574% |
| 2026-08-21 | 0.4000 | 0.6000 | 0.4000 | 0.5600 | -17.647% | 36 | 2,897 | -66.071% |
| 2026-08-20 | 0.7400 | 0.7500 | 0.6800 | 0.6800 | -29.167% | 74 | 2,934 | -72.059% |
| 2026-08-19 | 1.0500 | 1.0500 | 0.9400 | 0.9600 | -21.311% | 5 | 2,930 | -80.208% |
| 2026-08-17 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | -10.294% | 94 | 2,929 | -84.426% |
| 2026-08-14 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -0.730% | 150 | 2,779 | -86.029% |
| 2026-08-13 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | -0.725% | 14 | 2,778 | -86.131% |
| 2026-08-10 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +7.812% | 73 | 2,711 | -86.232% |
| 2026-08-07 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -0.775% | 1,000 | 1,854 | -85.156% |
| 2026-08-05 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | -5.147% | 17 | 2,823 | -85.271% |
| 2026-08-04 | 1.3600 | 1.4100 | 1.3600 | 1.3600 | -4.895% | 1,259 | 1,621 | -86.029% |
| 2026-08-03 | 1.4600 | 1.4700 | 1.4300 | 1.4300 | -8.917% | 59 | 1,630 | -86.713% |
| 2026-07-31 | 1.6900 | 1.7100 | 1.5700 | 1.5700 | +8.276% | 164 | 1,669 | -87.898% |
| 2026-07-30 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -8.228% | 18 | 1,651 | -86.897% |
| 2026-07-29 | 1.5400 | 1.6600 | 1.5400 | 1.5800 | -1.250% | 75 | 1,654 | -87.975% |
| 2026-07-28 | 1.7400 | 1.7400 | 1.6000 | 1.6000 | +8.108% | 14 | 1,640 | -88.125% |
| 2026-07-27 | 1.4000 | 1.5200 | 1.4000 | 1.4800 | -8.075% | 6 | 1,643 | -87.162% |
| 2026-07-24 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | +0.625% | 3 | 1,656 | -88.199% |
| 2026-07-23 | 1.6200 | 1.6200 | 1.5900 | 1.6000 | +6.667% | 20 | 1,642 | -88.125% |
| 2026-07-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +1.351% | 2 | 1,640 | -87.333% |
| 2026-07-21 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -2.632% | 1 | 1,641 | -87.162% |
| 2026-07-20 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -9.524% | 4 | 1,637 | -87.500% |
| 2026-07-17 | 1.9400 | 1.9400 | 1.6800 | 1.6800 | +3.704% | 20 | 1,648 | -88.690% |
| 2026-07-16 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -0.613% | 1 | 1,648 | -88.272% |
| 2026-07-15 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | -4.118% | 3 | 1,647 | -88.344% |
| 2026-07-14 | 1.8100 | 1.8100 | 1.7000 | 1.7000 | -19.048% | 20 | 1,629 | -88.824% |
| 2026-07-13 | 1.9800 | 2.1000 | 1.9800 | 2.1000 | +14.130% | 29 | 1,626 | -90.952% |
| 2026-07-10 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -8.458% | 2 | 1,624 | -89.674% |
| 2026-07-09 | 1.9900 | 2.0200 | 1.9800 | 2.0100 | -12.987% | 6 | 1,626 | -90.547% |
| 2026-07-08 | 2.3100 | 2.3500 | 2.2500 | 2.3100 | +20.942% | 80 | 1,625 | -91.775% |
| 2026-07-07 | 2.0600 | 2.0600 | 1.9100 | 1.9100 | -1.546% | 2 | 1,623 | -90.052% |
| 2026-07-06 | 2.2900 | 2.3100 | 1.9400 | 1.9400 | -14.912% | 463 | 1,605 | -90.206% |
| 2026-07-02 | 2.2100 | 2.4000 | 2.2100 | 2.2800 | -11.284% | 272 | 1,587 | -91.667% |
| 2026-07-01 | 2.6400 | 2.6800 | 2.4800 | 2.5700 | -10.140% | 300 | 1,582 | -92.607% |
| 2026-06-30 | 2.8400 | 2.9200 | 2.6900 | 2.8600 | +13.944% | 943 | 1,583 | -93.357% |
| 2026-06-29 | 2.7400 | 2.8300 | 2.4500 | 2.5100 | -8.059% | 622 | 1,583 | -92.430% |
| 2026-06-26 | 3.0000 | 3.0500 | 2.7000 | 2.7300 | -6.507% | 608 | 1,560 | -93.040% |
| 2026-06-25 | 3.1500 | 3.2700 | 2.8500 | 2.9200 | +17.269% | 1,709 | 343 | -93.493% |
| 2026-06-24 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +5.063% | 100 | 279 | -92.369% |
| 2026-06-18 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +28.804% | 3 | 279 | -91.983% |
| 2026-06-17 | 1.8200 | 1.8500 | 1.8000 | 1.8400 | +2.222% | 20 | 280 | -89.674% |
| 2026-06-15 | 1.7500 | 1.8000 | 1.7400 | 1.8000 | -25.620% | 117 | 175 | -89.444% |
| 2026-06-11 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -13.571% | 2 | 173 | -92.149% |
| 2026-06-10 | 2.7400 | 2.8000 | 2.6900 | 2.8000 | +9.804% | 278 | 179 | -93.214% |
| 2026-06-08 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -24.332% | 2 | 179 | -92.549% |
| 2026-06-05 | 2.8300 | 3.3700 | 2.8300 | 3.3700 | +29.615% | 86 | 113 | -94.362% |
| 2026-06-04 | 2.5200 | 2.6000 | 2.5200 | 2.6000 | +19.816% | 61 | 52 | -92.692% |
| 2026-06-03 | 2.1300 | 2.1700 | 2.1300 | 2.1700 | +3.333% | 2 | 50 | -91.244% |
| 2026-06-02 | 1.8800 | 2.1000 | 1.8800 | 2.1000 | +32.911% | 12 | 44 | -90.952% |
| 2026-05-29 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +3.947% | 10 | 44 | -87.975% |
| 2026-05-28 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +10.949% | 1 | 43 | -87.500% |
| 2026-05-26 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1.439% | 1 | 44 | -86.131% |
| 2026-05-22 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -3.472% | 1 | 43 | -86.331% |
| 2026-05-20 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -5.882% | 23 | 20 | -86.806% |
| 2026-05-19 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +10.072% | 5 | 15 | -87.582% |
| 2026-05-12 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -4.795% | 5 | 11 | -86.331% |
| 2026-05-07 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 0.000% | 3 | 11 | -86.986% |
| 2026-05-06 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | -30.144% | 5 | 13 | -86.986% |
| 2026-04-16 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -20.833% | 4 | 13 | -90.909% |
| 2026-04-08 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -11.409% | 2 | 10 | -92.803% |
| 2026-04-06 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | -16.056% | 8 | 9 | -93.624% |
| 2026-03-30 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 5 | 5 | -94.648% |