IBIT261218P00033000
IBIT Dec 18 2026 33.00 Put
optionOPRA
EODOct 16, 2026
0.26USD+13.043%(+0.03)31Vol11,719OI
IBIT261218P00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2100 | 0.2600 | 0.2100 | 0.2600 | +13.043% | 31 | 11,749 | 0.000% |
| 2026-10-15 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -14.815% | 7 | 11,742 | +13.043% |
| 2026-10-14 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +8.000% | 18 | 11,733 | -3.704% |
| 2026-10-12 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -3.846% | 21 | 11,713 | +4.000% |
| 2026-10-09 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 1 | 11,714 | 0.000% |
| 2026-10-08 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +20.833% | 2 | 11,713 | -10.345% |
| 2026-10-07 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | +14.286% | 28 | 11,815 | +8.333% |
| 2026-10-06 | 0.2400 | 0.2400 | 0.2000 | 0.2100 | -8.696% | 282 | 11,672 | +23.810% |
| 2026-10-05 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | -8.000% | 16 | 11,672 | +13.043% |
| 2026-10-02 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -7.407% | 54 | 11,672 | +4.000% |
| 2026-10-01 | 0.2500 | 0.2700 | 0.2400 | 0.2700 | +3.846% | 42 | 11,650 | -3.704% |
| 2026-09-30 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.000% | 12 | 11,658 | 0.000% |
| 2026-09-29 | 0.2700 | 0.2900 | 0.2600 | 0.2600 | -10.345% | 432 | 12,255 | 0.000% |
| 2026-09-28 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | -3.333% | 1,259 | 12,212 | -10.345% |
| 2026-09-25 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +3.448% | 274 | 11,995 | -13.333% |
| 2026-09-24 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | +3.571% | 473 | 11,711 | -10.345% |
| 2026-09-23 | 0.2700 | 0.3000 | 0.2700 | 0.2800 | +3.704% | 1,904 | 10,697 | -7.143% |
| 2026-09-22 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.000% | 2,009 | 8,898 | -3.704% |
| 2026-09-21 | 0.3100 | 0.3100 | 0.2600 | 0.2700 | -27.027% | 5,503 | 13,806 | -3.704% |
| 2026-09-18 | 0.4200 | 0.4200 | 0.3500 | 0.3700 | -28.846% | 69 | 13,766 | -29.730% |
| 2026-09-17 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | -14.754% | 34 | 13,842 | -50.000% |
| 2026-09-16 | 0.5600 | 0.6100 | 0.5400 | 0.6100 | +8.929% | 581 | 14,030 | -57.377% |
| 2026-09-15 | 0.5600 | 0.6200 | 0.5600 | 0.5600 | +12.000% | 1,309 | 12,849 | -53.571% |
| 2026-09-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 1 | 12,849 | -48.000% |
| 2026-09-11 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -10.526% | 1 | 12,850 | -49.020% |
| 2026-09-10 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +7.547% | 2 | 12,851 | -54.386% |
| 2026-09-09 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 3 | 12,851 | -50.943% |
| 2026-09-08 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | +7.547% | 23 | 12,849 | -54.386% |
| 2026-09-04 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | +15.217% | 103 | 12,753 | -50.943% |
| 2026-09-03 | 0.5000 | 0.5100 | 0.4600 | 0.4600 | -19.298% | 199 | 12,764 | -43.478% |
| 2026-09-02 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -8.065% | 25 | 12,767 | -54.386% |
| 2026-09-01 | 0.5500 | 0.6200 | 0.5500 | 0.6200 | +21.569% | 2,012 | 10,764 | -58.065% |
| 2026-08-31 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | -12.069% | 1,681 | 9,164 | -49.020% |
| 2026-08-28 | 0.5400 | 0.5900 | 0.5300 | 0.5800 | +9.434% | 3,250 | 9,461 | -55.172% |
| 2026-08-27 | 0.6100 | 0.6100 | 0.5100 | 0.5300 | -17.187% | 12 | 11,853 | -50.943% |
| 2026-08-26 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | -1.538% | 5,872 | 7,397 | -59.375% |
| 2026-08-25 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | -4.412% | 28 | 7,394 | -60.000% |
| 2026-08-24 | 0.6900 | 0.7100 | 0.6700 | 0.6800 | -12.821% | 17 | 7,382 | -61.765% |
| 2026-08-21 | 0.8000 | 0.8400 | 0.7700 | 0.7800 | -21.212% | 2,085 | 7,979 | -66.667% |
| 2026-08-20 | 1.0400 | 1.1100 | 0.9800 | 0.9900 | -26.119% | 914 | 8,346 | -73.737% |
| 2026-08-19 | 1.6600 | 1.6600 | 1.3200 | 1.3400 | -22.543% | 2,477 | 7,175 | -80.597% |
| 2026-08-18 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | -2.809% | 4 | 7,174 | -84.971% |
| 2026-08-17 | 1.7900 | 1.7900 | 1.7100 | 1.7800 | -9.184% | 91 | 7,103 | -85.393% |
| 2026-08-14 | 2.0000 | 2.0000 | 1.9500 | 1.9600 | -1.508% | 54 | 7,054 | -86.735% |
| 2026-08-13 | 1.8700 | 2.0200 | 1.8500 | 1.9900 | +2.577% | 19 | 7,044 | -86.935% |
| 2026-08-12 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -3.483% | 2 | 7,042 | -86.598% |
| 2026-08-11 | 1.8900 | 2.0200 | 1.8900 | 2.0100 | +4.145% | 9 | 7,042 | -87.065% |
| 2026-08-10 | 1.7700 | 1.9500 | 1.7700 | 1.9300 | +5.464% | 54 | 7,039 | -86.528% |
| 2026-08-07 | 1.7600 | 1.8300 | 1.7600 | 1.8300 | +1.105% | 5 | 7,040 | -85.792% |
| 2026-08-06 | 1.8900 | 1.8900 | 1.8100 | 1.8100 | +2.260% | 3 | 7,040 | -85.635% |
| 2026-08-05 | 1.9200 | 1.9200 | 1.7700 | 1.7700 | -7.330% | 14 | 7,039 | -85.311% |
| 2026-08-04 | 1.9100 | 1.9200 | 1.8700 | 1.9100 | -4.020% | 43 | 7,007 | -86.387% |
| 2026-08-03 | 2.0900 | 2.0900 | 1.9900 | 1.9900 | -7.870% | 2 | 7,008 | -86.935% |
| 2026-07-31 | 2.1700 | 2.3300 | 2.1500 | 2.1600 | +8.543% | 43 | 6,999 | -87.963% |
| 2026-07-30 | 2.0600 | 2.0600 | 1.9900 | 1.9900 | -10.360% | 26 | 6,985 | -86.935% |
| 2026-07-29 | 2.1100 | 2.2400 | 2.0900 | 2.2200 | +0.452% | 84 | 6,971 | -88.288% |
| 2026-07-28 | 2.3500 | 2.3500 | 2.1900 | 2.2100 | +9.406% | 15 | 6,975 | -88.235% |
| 2026-07-27 | 2.0100 | 2.0200 | 1.9400 | 2.0200 | -6.912% | 13 | 6,985 | -87.129% |
| 2026-07-24 | 2.2000 | 2.2100 | 2.1700 | 2.1700 | -1.364% | 25 | 6,974 | -88.018% |
| 2026-07-23 | 2.1800 | 2.2000 | 2.1600 | 2.2000 | +6.280% | 8 | 6,970 | -88.182% |
| 2026-07-22 | 2.0600 | 2.0800 | 1.9900 | 2.0700 | +5.076% | 2,003 | 6,542 | -87.440% |
| 2026-07-21 | 1.9600 | 2.0000 | 1.9300 | 1.9700 | -4.369% | 603 | 6,562 | -86.802% |
| 2026-07-20 | 2.1700 | 2.1700 | 2.0500 | 2.0600 | -14.876% | 27 | 6,565 | -87.379% |
| 2026-07-17 | 2.5600 | 2.6000 | 2.4000 | 2.4200 | +4.762% | 625 | 6,624 | -89.256% |
| 2026-07-16 | 2.2100 | 2.3100 | 2.2000 | 2.3100 | +6.452% | 10 | 6,622 | -88.745% |
| 2026-07-15 | 2.2000 | 2.2000 | 2.1400 | 2.1700 | -4.405% | 23 | 6,620 | -88.018% |
| 2026-07-14 | 2.3700 | 2.3700 | 2.2700 | 2.2700 | -17.754% | 29 | 6,593 | -88.546% |
| 2026-07-13 | 2.7700 | 2.8200 | 2.7000 | 2.7600 | +12.195% | 246 | 6,590 | -90.580% |
| 2026-07-10 | 2.4400 | 2.4700 | 2.4400 | 2.4600 | -5.747% | 19 | 6,589 | -89.431% |
| 2026-07-09 | 2.7300 | 2.7700 | 2.6100 | 2.6100 | -14.145% | 301 | 6,574 | -90.038% |
| 2026-07-08 | 2.9000 | 3.1000 | 2.9000 | 3.0400 | +16.923% | 483 | 6,680 | -91.447% |
| 2026-07-07 | 2.7500 | 2.7500 | 2.5500 | 2.6000 | -0.383% | 220 | 6,674 | -90.000% |
| 2026-07-06 | 2.9100 | 2.9100 | 2.6000 | 2.6100 | -13.576% | 317 | 6,665 | -90.038% |
| 2026-07-02 | 2.9500 | 3.1000 | 2.9500 | 3.0200 | -11.176% | 209 | 6,633 | -91.391% |
| 2026-07-01 | 3.6500 | 3.6500 | 3.3300 | 3.4000 | -5.556% | 318 | 6,643 | -92.353% |
| 2026-06-30 | 3.7300 | 3.7900 | 3.5200 | 3.6000 | +14.286% | 1,382 | 6,341 | -92.778% |
| 2026-06-29 | 3.5200 | 3.6500 | 3.1500 | 3.1500 | -12.500% | 1,397 | 6,057 | -91.746% |
| 2026-06-26 | 3.9000 | 3.9000 | 3.5000 | 3.6000 | -6.005% | 334 | 6,066 | -92.778% |
| 2026-06-25 | 3.3900 | 4.1600 | 3.3900 | 3.8300 | +3.235% | 380 | 6,212 | -93.211% |
| 2026-06-24 | 3.3000 | 3.8000 | 3.3000 | 3.7100 | +25.338% | 39 | 6,198 | -92.992% |
| 2026-06-23 | 3.0500 | 3.0500 | 2.9600 | 2.9600 | -3.583% | 18 | 6,201 | -91.216% |
| 2026-06-18 | 2.8100 | 3.0700 | 2.8100 | 3.0700 | +13.284% | 8 | 6,195 | -91.531% |
| 2026-06-17 | 2.3800 | 2.7100 | 2.3800 | 2.7100 | +13.866% | 229 | 6,188 | -90.406% |
| 2026-06-16 | 2.4000 | 2.4400 | 2.3800 | 2.3800 | +2.146% | 297 | 6,180 | -89.076% |
| 2026-06-15 | 2.4100 | 2.4400 | 2.3100 | 2.3300 | -21.284% | 587 | 6,044 | -88.841% |
| 2026-06-12 | 3.0500 | 3.0500 | 2.9600 | 2.9600 | -8.923% | 2 | 6,044 | -91.216% |
| 2026-06-11 | 3.3100 | 3.3500 | 3.2500 | 3.2500 | -7.407% | 2,202 | 8,244 | -92.000% |
| 2026-06-10 | 3.5000 | 3.5500 | 3.5000 | 3.5100 | -1.955% | 600 | 8,244 | -92.593% |
| 2026-06-09 | 3.5500 | 3.5800 | 3.5500 | 3.5800 | +10.494% | 70 | 8,244 | -92.737% |
| 2026-06-08 | 3.2500 | 3.2800 | 3.1500 | 3.2400 | -20.782% | 286 | 8,286 | -91.975% |
| 2026-06-05 | 3.8000 | 4.3400 | 3.7500 | 4.0900 | +23.939% | 445 | 8,354 | -93.643% |
| 2026-06-04 | 3.2000 | 3.3200 | 3.1100 | 3.3000 | +10.000% | 262 | 8,342 | -92.121% |
| 2026-06-03 | 2.7500 | 3.0000 | 2.6500 | 3.0000 | +12.782% | 164 | 8,338 | -91.333% |
| 2026-06-02 | 2.5200 | 2.6600 | 2.5200 | 2.6600 | +46.154% | 2,722 | 6,133 | -90.226% |
| 2026-05-29 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -7.143% | 1 | 6,132 | -85.714% |
| 2026-05-28 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +8.889% | 5 | 6,132 | -86.735% |
| 2026-05-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -0.552% | 2 | 6,132 | -85.556% |
| 2026-05-20 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -6.218% | 1 | 6,132 | -85.635% |
| 2026-05-19 | 1.9200 | 1.9400 | 1.9000 | 1.9300 | +8.427% | 268 | 6,095 | -86.528% |
| 2026-05-15 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | +0.565% | 2 | 6,095 | -85.393% |
| 2026-05-13 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | +5.988% | 21 | 6,115 | -85.311% |
| 2026-05-11 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -6.180% | 1 | 6,115 | -84.431% |
| 2026-05-08 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | +0.565% | 2 | 6,113 | -85.393% |
| 2026-05-06 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -1.667% | 2 | 6,115 | -85.311% |
| 2026-05-05 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | -4.762% | 7 | 6,120 | -85.556% |
| 2026-05-04 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -12.903% | 24 | 6,096 | -86.243% |
| 2026-04-29 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | -0.913% | 2 | 6,094 | -88.018% |
| 2026-04-27 | 2.0500 | 2.1900 | 2.0500 | 2.1900 | +1.860% | 75 | 6,069 | -88.128% |
| 2026-04-23 | 2.1700 | 2.1700 | 2.1100 | 2.1500 | +3.865% | 73 | 6,109 | -87.907% |
| 2026-04-22 | 2.1100 | 2.1200 | 2.0700 | 2.0700 | -11.538% | 52 | 6,109 | -87.440% |
| 2026-04-21 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -0.426% | 1 | 6,084 | -88.889% |
| 2026-04-20 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +3.982% | 12 | 6,084 | -88.936% |
| 2026-04-17 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -12.403% | 2 | 6,082 | -88.496% |
| 2026-04-16 | 2.7000 | 2.7000 | 2.5800 | 2.5800 | -2.642% | 31 | 6,082 | -89.922% |
| 2026-04-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +0.379% | 20 | 6,082 | -90.189% |
| 2026-04-14 | 2.4900 | 2.6400 | 2.4900 | 2.6400 | -6.714% | 4,152 | 6,062 | -90.152% |
| 2026-04-13 | 2.9300 | 2.9500 | 2.8300 | 2.8300 | -1.394% | 404 | 2,659 | -90.813% |
| 2026-04-10 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | -10.313% | 1,470 | 2,255 | -90.941% |
| 2026-04-08 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -13.279% | 18 | 810 | -91.875% |
| 2026-04-07 | 3.7000 | 3.7200 | 3.6700 | 3.6900 | +1.934% | 90 | 802 | -92.954% |
| 2026-04-06 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -5.974% | 10 | 712 | -92.818% |
| 2026-04-01 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.098% | 700 | 702 | -93.247% |
| 2026-03-31 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.485% | 1 | 0 | -93.659% |
| 2026-03-30 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 0.000% | 1 | 0 | -93.689% |