IBIT261218P00034000
IBIT Dec 18 2026 34.00 Put
optionOPRA
EODOct 14, 2026
0.31USD+14.815%(+0.04)107Vol6,783OI
IBIT261218P00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | +14.815% | 107 | 6,818 | 0.000% |
| 2026-10-13 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | -6.897% | 22 | 6,834 | +14.815% |
| 2026-10-09 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -14.706% | 1 | 6,834 | +6.897% |
| 2026-10-08 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +30.769% | 5 | 6,834 | -8.824% |
| 2026-10-07 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 1 | 6,844 | +19.231% |
| 2026-10-05 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -13.793% | 62 | 6,904 | +24.000% |
| 2026-10-02 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | -6.452% | 63 | 6,956 | +6.897% |
| 2026-10-01 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | +6.897% | 24 | 6,965 | 0.000% |
| 2026-09-30 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | +7.407% | 43 | 6,936 | +6.897% |
| 2026-09-29 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -20.588% | 60 | 6,896 | +14.815% |
| 2026-09-25 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | +6.250% | 31 | 6,894 | -8.824% |
| 2026-09-24 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -3.030% | 36 | 6,923 | -3.125% |
| 2026-09-23 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | +10.000% | 32 | 6,951 | -6.061% |
| 2026-09-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 63 | 7,003 | +3.333% |
| 2026-09-21 | 0.3800 | 0.3800 | 0.3100 | 0.3100 | -22.500% | 114 | 7,029 | 0.000% |
| 2026-09-18 | 0.4800 | 0.4900 | 0.4000 | 0.4000 | -27.273% | 351 | 7,002 | -22.500% |
| 2026-09-17 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | -16.667% | 12 | 7,003 | -43.636% |
| 2026-09-16 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 103 | 7,011 | -53.030% |
| 2026-09-15 | 0.6600 | 0.7300 | 0.6400 | 0.7000 | +29.630% | 24 | 7,004 | -55.714% |
| 2026-09-14 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -15.625% | 5 | 7,004 | -42.593% |
| 2026-09-11 | 0.5800 | 0.6400 | 0.5700 | 0.6400 | -1.538% | 44 | 7,037 | -51.563% |
| 2026-09-10 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | +6.557% | 16 | 7,037 | -52.308% |
| 2026-09-09 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 6 | 7,037 | -49.180% |
| 2026-09-08 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | +6.557% | 34 | 7,010 | -52.308% |
| 2026-09-04 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | +8.929% | 48 | 7,038 | -49.180% |
| 2026-09-03 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | -15.152% | 73 | 7,067 | -44.643% |
| 2026-09-02 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 10 | 7,070 | -53.030% |
| 2026-09-01 | 0.6400 | 0.7000 | 0.6400 | 0.7000 | +18.644% | 1,623 | 7,231 | -55.714% |
| 2026-08-31 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | -20.270% | 130 | 7,113 | -47.458% |
| 2026-08-28 | 0.6500 | 0.7400 | 0.6500 | 0.7400 | +17.460% | 61 | 7,067 | -58.108% |
| 2026-08-27 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | -18.182% | 169 | 6,946 | -50.794% |
| 2026-08-26 | 0.8100 | 0.8200 | 0.7500 | 0.7700 | 0.000% | 341 | 6,708 | -59.740% |
| 2026-08-25 | 0.7900 | 0.7900 | 0.7600 | 0.7700 | -6.098% | 24 | 6,716 | -59.740% |
| 2026-08-24 | 0.8200 | 0.8400 | 0.7900 | 0.8200 | -9.890% | 52 | 6,723 | -62.195% |
| 2026-08-21 | 1.0000 | 1.0100 | 0.9000 | 0.9100 | -24.167% | 162 | 6,652 | -65.934% |
| 2026-08-20 | 1.2600 | 1.3000 | 1.1600 | 1.2000 | -26.380% | 148 | 6,668 | -74.167% |
| 2026-08-19 | 1.8800 | 1.8800 | 1.5700 | 1.6300 | -20.488% | 102 | 7,408 | -80.982% |
| 2026-08-18 | 2.1200 | 2.1600 | 2.0500 | 2.0500 | -4.206% | 79 | 7,379 | -84.878% |
| 2026-08-17 | 2.1800 | 2.1900 | 2.0600 | 2.1400 | -8.155% | 406 | 7,157 | -85.514% |
| 2026-08-14 | 2.3800 | 2.4500 | 2.3100 | 2.3300 | 0.000% | 3,644 | 5,165 | -86.695% |
| 2026-08-13 | 2.3600 | 2.4000 | 2.3300 | 2.3300 | 0.000% | 12 | 5,160 | -86.695% |
| 2026-08-12 | 2.2700 | 2.3300 | 2.2700 | 2.3300 | -0.427% | 279 | 4,995 | -86.695% |
| 2026-08-11 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | +1.739% | 21 | 4,994 | -86.752% |
| 2026-08-10 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | +5.991% | 303 | 4,930 | -86.522% |
| 2026-08-07 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | +0.930% | 11 | 4,919 | -85.714% |
| 2026-08-06 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +1.415% | 5 | 4,957 | -85.581% |
| 2026-08-05 | 2.2400 | 2.2400 | 2.1000 | 2.1200 | -5.778% | 191 | 4,900 | -85.377% |
| 2026-08-04 | 2.3200 | 2.3600 | 2.2200 | 2.2500 | -4.255% | 126 | 4,894 | -86.222% |
| 2026-08-03 | 2.5400 | 2.5700 | 2.3100 | 2.3500 | -8.203% | 846 | 5,239 | -86.809% |
| 2026-07-31 | 2.4800 | 2.7600 | 2.4800 | 2.5600 | +12.775% | 986 | 5,684 | -87.891% |
| 2026-07-30 | 2.3700 | 2.4200 | 2.2700 | 2.2700 | -9.921% | 3,431 | 5,676 | -86.344% |
| 2026-07-29 | 2.4800 | 2.6000 | 2.4800 | 2.5200 | -3.077% | 182 | 5,689 | -87.698% |
| 2026-07-28 | 2.6100 | 2.6500 | 2.5100 | 2.6000 | +9.705% | 170 | 5,589 | -88.077% |
| 2026-07-27 | 2.2900 | 2.4700 | 2.2900 | 2.3700 | -6.324% | 306 | 5,593 | -86.920% |
| 2026-07-24 | 2.5100 | 2.5500 | 2.5100 | 2.5300 | +0.797% | 31 | 5,593 | -87.747% |
| 2026-07-23 | 2.5300 | 2.5600 | 2.4600 | 2.5100 | +6.809% | 355 | 5,568 | -87.649% |
| 2026-07-22 | 2.3300 | 2.3800 | 2.2700 | 2.3500 | +0.858% | 233 | 5,580 | -86.809% |
| 2026-07-21 | 2.2700 | 2.3300 | 2.2300 | 2.3300 | -4.898% | 41 | 5,595 | -86.695% |
| 2026-07-20 | 2.6100 | 2.6100 | 2.4100 | 2.4500 | -11.871% | 22 | 5,594 | -87.347% |
| 2026-07-17 | 2.9800 | 2.9800 | 2.7600 | 2.7800 | +4.511% | 342 | 5,597 | -88.849% |
| 2026-07-16 | 2.5300 | 2.6700 | 2.4500 | 2.6600 | +5.556% | 548 | 5,602 | -88.346% |
| 2026-07-15 | 2.5400 | 2.5400 | 2.4000 | 2.5200 | -5.970% | 325 | 5,606 | -87.698% |
| 2026-07-14 | 2.7200 | 2.7200 | 2.5700 | 2.6800 | -16.511% | 409 | 5,582 | -88.433% |
| 2026-07-13 | 3.1400 | 3.2300 | 3.0500 | 3.2100 | +12.238% | 659 | 5,492 | -90.343% |
| 2026-07-10 | 2.8100 | 2.9000 | 2.7500 | 2.8600 | -3.704% | 696 | 5,507 | -89.161% |
| 2026-07-09 | 3.1600 | 3.1700 | 2.9700 | 2.9700 | -13.411% | 255 | 5,506 | -89.562% |
| 2026-07-08 | 3.3900 | 3.4800 | 3.3300 | 3.4300 | +15.488% | 134 | 5,511 | -90.962% |
| 2026-07-07 | 3.1100 | 3.1100 | 2.8600 | 2.9700 | -0.336% | 385 | 5,510 | -89.562% |
| 2026-07-06 | 3.4400 | 3.4400 | 2.9400 | 2.9800 | -14.857% | 604 | 5,490 | -89.597% |
| 2026-07-02 | 3.4500 | 3.5400 | 3.3600 | 3.5000 | -8.136% | 178 | 5,488 | -91.143% |
| 2026-07-01 | 4.1300 | 4.1400 | 3.7000 | 3.8100 | -9.501% | 980 | 5,457 | -91.864% |
| 2026-06-30 | 4.1400 | 4.2100 | 4.0400 | 4.2100 | +12.267% | 78 | 5,451 | -92.637% |
| 2026-06-29 | 4.0800 | 4.1500 | 3.7100 | 3.7500 | -5.542% | 310 | 5,458 | -91.733% |
| 2026-06-26 | 4.3500 | 4.3500 | 3.8400 | 3.9700 | -6.588% | 430 | 5,468 | -92.191% |
| 2026-06-25 | 3.9200 | 4.4000 | 3.9200 | 4.2500 | +2.163% | 100 | 5,428 | -92.706% |
| 2026-06-24 | 3.6100 | 4.2000 | 3.6100 | 4.1600 | +23.442% | 80 | 5,408 | -92.548% |
| 2026-06-23 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +11.589% | 1 | 5,408 | -90.801% |
| 2026-06-22 | 2.9000 | 3.0200 | 2.9000 | 3.0200 | -12.209% | 25 | 5,407 | -89.735% |
| 2026-06-18 | 3.3000 | 3.4800 | 3.3000 | 3.4400 | +9.206% | 40 | 5,397 | -90.988% |
| 2026-06-17 | 2.7500 | 3.1500 | 2.7100 | 3.1500 | +13.718% | 203 | 5,415 | -90.159% |
| 2026-06-16 | 2.7600 | 2.8000 | 2.7100 | 2.7700 | +2.974% | 78 | 5,413 | -88.809% |
| 2026-06-15 | 2.7500 | 2.7600 | 2.6400 | 2.6900 | -18.485% | 794 | 4,960 | -88.476% |
| 2026-06-12 | 3.4900 | 3.5000 | 3.2600 | 3.3000 | -7.042% | 32 | 4,941 | -90.606% |
| 2026-06-11 | 3.8000 | 3.8000 | 3.5500 | 3.5500 | -8.974% | 2 | 4,941 | -91.268% |
| 2026-06-09 | 4.1800 | 4.1800 | 3.9000 | 3.9000 | +8.333% | 9 | 4,940 | -92.051% |
| 2026-06-08 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | -21.909% | 8 | 4,948 | -91.389% |
| 2026-06-05 | 4.0000 | 4.7000 | 4.0000 | 4.6100 | +26.301% | 177 | 4,953 | -93.275% |
| 2026-06-04 | 3.6400 | 3.7900 | 3.5700 | 3.6500 | +9.281% | 40 | 4,929 | -91.507% |
| 2026-06-03 | 3.0300 | 3.3400 | 3.0300 | 3.3400 | +13.605% | 10,004 | 10,142 | -90.719% |
| 2026-06-02 | 2.9000 | 2.9900 | 2.9000 | 2.9400 | +25.641% | 2,012 | 12,131 | -89.456% |
| 2026-06-01 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +6.364% | 1 | 12,131 | -86.752% |
| 2026-05-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +14.583% | 10 | 12,131 | -85.909% |
| 2026-05-26 | 1.9300 | 1.9300 | 1.8400 | 1.9200 | -4.950% | 11 | 12,130 | -83.854% |
| 2026-05-20 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -3.349% | 1 | 12,130 | -84.653% |
| 2026-05-19 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | -2.336% | 1,000 | 11,130 | -85.167% |
| 2026-05-18 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | +8.081% | 2,001 | 9,129 | -85.514% |
| 2026-05-15 | 1.9700 | 1.9800 | 1.9700 | 1.9800 | +7.027% | 11 | 9,131 | -84.343% |
| 2026-05-11 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -5.128% | 1 | 9,131 | -83.243% |
| 2026-05-06 | 1.9500 | 1.9500 | 1.9200 | 1.9500 | -4.878% | 301 | 9,131 | -84.103% |
| 2026-05-04 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | -6.393% | 7 | 9,127 | -84.878% |
| 2026-05-01 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | -7.983% | 1,700 | 7,427 | -85.845% |
| 2026-04-30 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -4.032% | 300 | 7,127 | -86.975% |
| 2026-04-28 | 2.4600 | 2.4800 | 2.4600 | 2.4800 | +5.983% | 1,002 | 6,125 | -87.500% |
| 2026-04-27 | 2.3400 | 2.3400 | 2.3200 | 2.3400 | 0.000% | 5,000 | 2,125 | -86.752% |
| 2026-04-23 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +1.299% | 100 | 2,125 | -86.752% |
| 2026-04-22 | 2.4500 | 2.4500 | 2.2900 | 2.3100 | -6.478% | 2,985 | 130 | -86.580% |
| 2026-04-17 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -14.828% | 1 | 130 | -87.449% |
| 2026-04-16 | 2.9000 | 2.9000 | 2.8400 | 2.9000 | -0.685% | 30 | 129 | -89.310% |
| 2026-04-15 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | -27.000% | 110 | 124 | -89.384% |
| 2026-04-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 1 | 14 | -92.250% |
| 2026-04-06 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 13 | 13 | -92.152% |