IBIT261218P00032000
IBIT Dec 18 2026 32.00 Put
optionOPRA
EODOct 16, 2026
0.24USD+9.091%(+0.02)5Vol8,569OI
IBIT261218P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | +9.091% | 5 | 8,570 | 0.000% |
| 2026-10-14 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.000% | 85 | 8,620 | +9.091% |
| 2026-10-12 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 8,620 | +9.091% |
| 2026-10-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 585 | 8,621 | -4.000% |
| 2026-10-08 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | +15.000% | 26 | 8,644 | +4.348% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 10 | 8,644 | +20.000% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 8,644 | +20.000% |
| 2026-10-02 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 25 | 8,619 | +9.091% |
| 2026-09-30 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 8,620 | +4.348% |
| 2026-09-29 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -11.538% | 14 | 8,619 | +4.348% |
| 2026-09-28 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | -3.704% | 14 | 8,605 | -7.692% |
| 2026-09-25 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 25 | 8,630 | -11.111% |
| 2026-09-24 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.000% | 61 | 8,689 | -4.000% |
| 2026-09-23 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.000% | 80 | 8,622 | -4.000% |
| 2026-09-22 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | +4.167% | 22 | 8,632 | -4.000% |
| 2026-09-21 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | -22.581% | 17 | 8,628 | 0.000% |
| 2026-09-18 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | -22.500% | 3 | 8,627 | -22.581% |
| 2026-09-17 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | -13.043% | 816 | 8,770 | -40.000% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -6.122% | 88 | 9,004 | -47.826% |
| 2026-09-15 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | +22.500% | 13 | 9,001 | -51.020% |
| 2026-09-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 953 | 9,120 | -40.000% |
| 2026-09-11 | 0.4200 | 0.4600 | 0.4200 | 0.4500 | -8.163% | 216 | 9,075 | -46.667% |
| 2026-09-10 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +4.255% | 1 | 9,074 | -51.020% |
| 2026-09-09 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 4 | 9,074 | -48.936% |
| 2026-09-08 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | +6.818% | 42 | 9,076 | -48.936% |
| 2026-09-04 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 5 | 9,301 | -45.455% |
| 2026-09-03 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -8.511% | 403 | 8,913 | -44.186% |
| 2026-09-02 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -9.615% | 52 | 10,497 | -48.936% |
| 2026-09-01 | 0.4500 | 0.5200 | 0.4500 | 0.5200 | +23.810% | 48 | 10,521 | -53.846% |
| 2026-08-31 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | -12.500% | 121 | 10,402 | -42.857% |
| 2026-08-28 | 0.4700 | 0.5100 | 0.4600 | 0.4800 | +6.667% | 1,958 | 9,360 | -50.000% |
| 2026-08-27 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | -18.182% | 159 | 9,237 | -46.667% |
| 2026-08-26 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | -1.786% | 74 | 9,275 | -56.364% |
| 2026-08-25 | 0.5800 | 0.5800 | 0.5400 | 0.5600 | -3.448% | 221 | 9,423 | -57.143% |
| 2026-08-24 | 0.6200 | 0.6200 | 0.5500 | 0.5800 | -12.121% | 80 | 9,416 | -58.621% |
| 2026-08-21 | 0.6400 | 0.7100 | 0.6300 | 0.6600 | -22.353% | 2,594 | 11,398 | -63.636% |
| 2026-08-20 | 0.9000 | 0.9700 | 0.7800 | 0.8500 | -23.423% | 6,605 | 12,404 | -71.765% |
| 2026-08-19 | 1.3000 | 1.3000 | 1.0900 | 1.1100 | -22.917% | 403 | 12,151 | -78.378% |
| 2026-08-18 | 1.5500 | 1.5500 | 1.4400 | 1.4400 | -2.041% | 2,023 | 10,153 | -83.333% |
| 2026-08-17 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | -10.366% | 30 | 10,153 | -83.673% |
| 2026-08-14 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | +1.863% | 564 | 9,872 | -85.366% |
| 2026-08-13 | 1.5600 | 1.6400 | 1.5600 | 1.6100 | -1.829% | 33 | 9,847 | -85.093% |
| 2026-08-12 | 1.6200 | 1.6600 | 1.6200 | 1.6400 | -3.529% | 755 | 9,563 | -85.366% |
| 2026-08-11 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | +12.583% | 6 | 9,558 | -85.882% |
| 2026-08-10 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +0.667% | 5 | 9,558 | -84.106% |
| 2026-08-07 | 1.5000 | 1.5400 | 1.4900 | 1.5000 | -2.597% | 28 | 9,569 | -84.000% |
| 2026-08-06 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | +1.987% | 5 | 9,569 | -84.416% |
| 2026-08-05 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | -6.790% | 17 | 9,639 | -84.106% |
| 2026-08-04 | 1.6700 | 1.6800 | 1.5900 | 1.6200 | -4.142% | 41 | 9,637 | -85.185% |
| 2026-08-03 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | -10.582% | 607 | 9,559 | -85.799% |
| 2026-07-31 | 1.8900 | 2.0300 | 1.8900 | 1.8900 | +11.176% | 79 | 9,491 | -87.302% |
| 2026-07-30 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | -8.602% | 2 | 9,490 | -85.882% |
| 2026-07-29 | 1.8400 | 1.9300 | 1.7900 | 1.8600 | +0.541% | 75 | 9,489 | -87.097% |
| 2026-07-28 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | +5.714% | 3 | 9,488 | -87.027% |
| 2026-07-27 | 1.6800 | 1.7500 | 1.6800 | 1.7500 | -6.417% | 2 | 9,489 | -86.286% |
| 2026-07-24 | 1.8800 | 1.9500 | 1.8500 | 1.8700 | -1.058% | 10 | 9,493 | -87.166% |
| 2026-07-23 | 1.8700 | 1.9000 | 1.8700 | 1.8900 | +10.526% | 72 | 9,433 | -87.302% |
| 2026-07-22 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | -1.156% | 23 | 9,432 | -85.965% |
| 2026-07-21 | 1.6500 | 1.7300 | 1.6500 | 1.7300 | -4.420% | 109 | 9,433 | -86.127% |
| 2026-07-20 | 1.8800 | 1.9500 | 1.8000 | 1.8100 | -8.586% | 125 | 9,313 | -86.740% |
| 2026-07-17 | 2.1500 | 2.2200 | 1.9700 | 1.9800 | -1.000% | 2,007 | 7,380 | -87.879% |
| 2026-07-16 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | +6.383% | 1,806 | 5,736 | -88.000% |
| 2026-07-15 | 1.9000 | 1.9100 | 1.8400 | 1.8800 | -6.931% | 16 | 5,726 | -87.234% |
| 2026-07-14 | 2.1900 | 2.1900 | 1.9500 | 2.0200 | -16.529% | 10 | 5,726 | -88.119% |
| 2026-07-13 | 2.3300 | 2.4400 | 2.3300 | 2.4200 | +12.037% | 180 | 5,705 | -90.083% |
| 2026-07-10 | 2.1100 | 2.1600 | 2.1100 | 2.1600 | -5.677% | 302 | 5,576 | -88.889% |
| 2026-07-09 | 2.3500 | 2.3600 | 2.2800 | 2.2900 | -13.910% | 10 | 5,576 | -89.520% |
| 2026-07-08 | 2.6300 | 2.7200 | 2.6100 | 2.6600 | +16.157% | 168 | 5,590 | -90.977% |
| 2026-07-07 | 2.3200 | 2.3200 | 2.2600 | 2.2900 | +1.327% | 16 | 5,593 | -89.520% |
| 2026-07-06 | 2.3600 | 2.3600 | 2.2600 | 2.2600 | -15.038% | 71 | 5,602 | -89.381% |
| 2026-07-02 | 2.6300 | 2.7500 | 2.6100 | 2.6600 | -9.831% | 178 | 5,602 | -90.977% |
| 2026-07-01 | 3.1500 | 3.1800 | 2.8300 | 2.9500 | -8.669% | 888 | 5,605 | -91.864% |
| 2026-06-30 | 3.3400 | 3.3400 | 3.0900 | 3.2300 | +11.765% | 245 | 5,603 | -92.570% |
| 2026-06-29 | 3.0500 | 3.2200 | 2.8700 | 2.8900 | -6.774% | 958 | 5,568 | -91.696% |
| 2026-06-26 | 3.1900 | 3.2500 | 2.9900 | 3.1000 | -7.738% | 434 | 5,475 | -92.258% |
| 2026-06-25 | 3.4000 | 3.6500 | 3.2500 | 3.3600 | +5.329% | 807 | 5,341 | -92.857% |
| 2026-06-24 | 2.8100 | 3.3500 | 2.8000 | 3.1900 | +23.166% | 261 | 5,148 | -92.476% |
| 2026-06-23 | 2.6500 | 2.6500 | 2.5900 | 2.5900 | +15.111% | 287 | 4,866 | -90.734% |
| 2026-06-22 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | -14.122% | 105 | 4,798 | -89.333% |
| 2026-06-18 | 2.4100 | 2.7300 | 2.4100 | 2.6200 | +25.962% | 2,062 | 2,838 | -90.840% |
| 2026-06-17 | 2.1000 | 2.1400 | 2.0700 | 2.0800 | -1.422% | 63 | 2,862 | -88.462% |
| 2026-06-16 | 2.1200 | 2.1200 | 2.0700 | 2.1100 | +2.427% | 329 | 2,751 | -88.626% |
| 2026-06-15 | 2.1500 | 2.1500 | 2.0600 | 2.0600 | -17.928% | 14 | 2,743 | -88.350% |
| 2026-06-12 | 2.7300 | 2.7300 | 2.5100 | 2.5100 | -16.333% | 3 | 2,744 | -90.438% |
| 2026-06-11 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | -6.250% | 2 | 2,742 | -92.000% |
| 2026-06-10 | 3.2700 | 3.2700 | 3.2000 | 3.2000 | -2.736% | 12 | 2,744 | -92.500% |
| 2026-06-09 | 3.1000 | 3.2900 | 3.1000 | 3.2900 | +13.841% | 3 | 2,745 | -92.705% |
| 2026-06-08 | 2.6100 | 3.1000 | 2.6100 | 2.8900 | -23.947% | 16 | 2,747 | -91.696% |
| 2026-06-05 | 3.1700 | 3.8000 | 3.1700 | 3.8000 | +31.034% | 114 | 2,737 | -93.684% |
| 2026-06-04 | 3.0000 | 3.0000 | 2.8200 | 2.9000 | +11.538% | 3 | 2,735 | -91.724% |
| 2026-06-03 | 2.4000 | 2.6200 | 2.4000 | 2.6000 | +11.111% | 2,637 | 225 | -90.769% |
| 2026-06-02 | 2.0600 | 2.3500 | 2.0600 | 2.3400 | +27.869% | 188 | 216 | -89.744% |
| 2026-06-01 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +3.390% | 1 | 215 | -86.885% |
| 2026-05-29 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 0.000% | 5 | 215 | -86.441% |
| 2026-05-28 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | +7.927% | 6 | 209 | -86.441% |
| 2026-05-27 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +7.895% | 60 | 149 | -85.366% |
| 2026-05-26 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | +0.662% | 16 | 136 | -84.211% |
| 2026-05-22 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -4.430% | 1 | 136 | -84.106% |
| 2026-05-21 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -7.602% | 1 | 136 | -84.810% |
| 2026-05-19 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +14.765% | 10 | 129 | -85.965% |
| 2026-05-14 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | +1.361% | 2 | 130 | -83.893% |
| 2026-05-11 | 1.5400 | 1.5400 | 1.4700 | 1.4700 | -10.366% | 101 | 29 | -83.673% |
| 2026-05-07 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +5.128% | 1 | 29 | -85.366% |
| 2026-05-06 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -31.878% | 1 | 29 | -84.615% |
| 2026-04-16 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -31.024% | 1 | 29 | -89.520% |
| 2026-04-06 | 3.4000 | 3.4000 | 3.2700 | 3.3200 | -14.653% | 15 | 28 | -92.771% |
| 2026-03-30 | 3.6000 | 3.9000 | 3.6000 | 3.8900 | 0.000% | 17 | 17 | -93.830% |