IBIT261218P00035000
IBIT Dec 18 2026 35.00 Put
optionOPRA
EODOct 15, 2026
0.32USD-3.030%(-0.01)64Vol24,101OI
IBIT261218P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.3700 | 0.3800 | 0.3200 | 0.3200 | -3.030% | 64 | 24,094 | 0.000% |
| 2026-10-14 | 0.3300 | 0.3600 | 0.3100 | 0.3300 | +10.000% | 124 | 24,000 | -3.030% |
| 2026-10-13 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | -3.226% | 200 | 23,929 | +6.667% |
| 2026-10-12 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -8.824% | 140 | 23,851 | +3.226% |
| 2026-10-09 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | -5.556% | 7 | 23,993 | -5.882% |
| 2026-10-08 | 0.3800 | 0.4100 | 0.3300 | 0.3600 | +20.000% | 1,250 | 23,974 | -11.111% |
| 2026-10-07 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | +11.111% | 166 | 24,018 | +6.667% |
| 2026-10-06 | 0.3000 | 0.3000 | 0.2600 | 0.2700 | -10.000% | 219 | 24,238 | +18.519% |
| 2026-10-05 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | -9.091% | 585 | 24,002 | +6.667% |
| 2026-10-02 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.000% | 255 | 23,931 | -3.030% |
| 2026-10-01 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | -2.941% | 174 | 23,873 | -3.030% |
| 2026-09-30 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | -2.857% | 145 | 23,761 | -5.882% |
| 2026-09-29 | 0.3700 | 0.3800 | 0.3200 | 0.3500 | -10.256% | 24 | 23,743 | -8.571% |
| 2026-09-28 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.000% | 835 | 22,974 | -17.949% |
| 2026-09-25 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | -4.878% | 8 | 22,991 | -17.949% |
| 2026-09-24 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | +7.895% | 1,657 | 21,808 | -21.951% |
| 2026-09-23 | 0.3700 | 0.4000 | 0.3700 | 0.3800 | +5.556% | 330 | 21,716 | -15.789% |
| 2026-09-22 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | +2.857% | 350 | 21,719 | -11.111% |
| 2026-09-21 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -31.373% | 1,326 | 21,353 | -8.571% |
| 2026-09-18 | 0.5900 | 0.5900 | 0.4700 | 0.5100 | -22.727% | 386 | 21,067 | -37.255% |
| 2026-09-17 | 0.7000 | 0.7100 | 0.6600 | 0.6600 | -22.353% | 96 | 20,997 | -51.515% |
| 2026-09-16 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | +6.250% | 201 | 20,868 | -62.353% |
| 2026-09-15 | 0.7900 | 0.9200 | 0.7700 | 0.8000 | +25.000% | 1,385 | 20,800 | -60.000% |
| 2026-09-14 | 0.6900 | 0.6900 | 0.6200 | 0.6400 | -13.514% | 167 | 20,793 | -50.000% |
| 2026-09-11 | 0.6800 | 0.7500 | 0.6800 | 0.7400 | -7.500% | 346 | 20,464 | -56.757% |
| 2026-09-10 | 0.8500 | 0.8500 | 0.7700 | 0.8000 | +12.676% | 763 | 19,851 | -60.000% |
| 2026-09-09 | 0.7500 | 0.7600 | 0.7100 | 0.7100 | -10.127% | 31 | 20,814 | -54.930% |
| 2026-09-08 | 0.7800 | 0.8100 | 0.7700 | 0.7900 | +8.219% | 3,636 | 17,611 | -59.494% |
| 2026-09-04 | 0.7100 | 0.7300 | 0.6800 | 0.7300 | +10.606% | 94 | 17,591 | -56.164% |
| 2026-09-03 | 0.7400 | 0.7400 | 0.6600 | 0.6600 | -16.456% | 741 | 17,563 | -51.515% |
| 2026-09-02 | 0.8400 | 0.8400 | 0.7900 | 0.7900 | -9.195% | 25 | 17,818 | -59.494% |
| 2026-09-01 | 0.7200 | 0.9100 | 0.7200 | 0.8700 | +22.535% | 1,285 | 17,215 | -63.218% |
| 2026-08-31 | 0.7700 | 0.8000 | 0.7100 | 0.7100 | -16.471% | 538 | 17,130 | -54.930% |
| 2026-08-28 | 0.7500 | 0.8600 | 0.7200 | 0.8500 | +14.865% | 345 | 16,976 | -62.353% |
| 2026-08-27 | 0.8800 | 0.8800 | 0.7300 | 0.7400 | -19.565% | 633 | 16,912 | -56.757% |
| 2026-08-26 | 0.9500 | 0.9500 | 0.8800 | 0.9200 | 0.000% | 64 | 17,015 | -65.217% |
| 2026-08-25 | 0.9800 | 0.9800 | 0.9000 | 0.9200 | -3.158% | 584 | 16,934 | -65.217% |
| 2026-08-24 | 0.9700 | 1.0100 | 0.9200 | 0.9500 | -12.844% | 482 | 16,731 | -66.316% |
| 2026-08-21 | 1.1700 | 1.2000 | 1.0600 | 1.0900 | -21.014% | 1,063 | 16,391 | -70.642% |
| 2026-08-20 | 1.4800 | 1.5500 | 1.3800 | 1.3800 | -27.749% | 602 | 16,206 | -76.812% |
| 2026-08-19 | 2.3500 | 2.4100 | 1.8600 | 1.9100 | -21.399% | 1,289 | 16,067 | -83.246% |
| 2026-08-18 | 2.5500 | 2.5800 | 2.3900 | 2.4300 | -3.571% | 502 | 16,044 | -86.831% |
| 2026-08-17 | 2.5300 | 2.6000 | 2.4500 | 2.5200 | -8.364% | 388 | 16,034 | -87.302% |
| 2026-08-14 | 2.8700 | 2.8700 | 2.7100 | 2.7500 | +1.103% | 505 | 15,895 | -88.364% |
| 2026-08-13 | 2.6500 | 2.8100 | 2.5700 | 2.7200 | +0.369% | 249 | 15,998 | -88.235% |
| 2026-08-12 | 2.6600 | 2.7800 | 2.6500 | 2.7100 | -3.901% | 1,343 | 15,535 | -88.192% |
| 2026-08-11 | 2.6500 | 2.8200 | 2.6100 | 2.8200 | +5.618% | 695 | 15,498 | -88.652% |
| 2026-08-10 | 2.4400 | 2.7100 | 2.4400 | 2.6700 | +7.661% | 849 | 15,674 | -88.015% |
| 2026-08-07 | 2.4400 | 2.5900 | 2.4400 | 2.4800 | -4.247% | 315 | 15,669 | -87.097% |
| 2026-08-06 | 2.4600 | 2.5900 | 2.4500 | 2.5900 | +4.435% | 422 | 15,665 | -87.645% |
| 2026-08-05 | 2.6700 | 2.7100 | 2.4500 | 2.4800 | -4.981% | 442 | 15,779 | -87.097% |
| 2026-08-04 | 2.6800 | 2.7400 | 2.5900 | 2.6100 | -3.690% | 487 | 15,776 | -87.739% |
| 2026-08-03 | 2.9900 | 2.9900 | 2.7000 | 2.7100 | -8.446% | 829 | 15,547 | -88.192% |
| 2026-07-31 | 2.9000 | 3.1500 | 2.9000 | 2.9600 | +11.698% | 820 | 15,604 | -89.189% |
| 2026-07-30 | 2.7400 | 2.7900 | 2.6500 | 2.6500 | -11.667% | 400 | 15,607 | -87.925% |
| 2026-07-29 | 2.9100 | 3.0000 | 2.8700 | 3.0000 | +1.010% | 717 | 15,674 | -89.333% |
| 2026-07-28 | 3.2000 | 3.2000 | 2.8900 | 2.9700 | +6.835% | 952 | 15,280 | -89.226% |
| 2026-07-27 | 2.7500 | 2.8600 | 2.5900 | 2.7800 | -4.795% | 340 | 15,284 | -88.489% |
| 2026-07-24 | 2.9300 | 3.0500 | 2.9000 | 2.9200 | +1.038% | 874 | 15,302 | -89.041% |
| 2026-07-23 | 2.8700 | 2.9500 | 2.8300 | 2.8900 | +5.861% | 303 | 15,249 | -88.927% |
| 2026-07-22 | 2.7200 | 2.7300 | 2.6500 | 2.7300 | +3.802% | 246 | 15,318 | -88.278% |
| 2026-07-21 | 2.7000 | 2.7000 | 2.5800 | 2.6300 | -7.719% | 49 | 15,301 | -87.833% |
| 2026-07-20 | 2.9500 | 3.0600 | 2.7400 | 2.8500 | -5.000% | 406 | 15,302 | -88.772% |
| 2026-07-17 | 3.3600 | 3.4300 | 3.0000 | 3.0000 | -1.316% | 474 | 15,269 | -89.333% |
| 2026-07-16 | 3.0000 | 3.0800 | 2.8600 | 3.0400 | +4.467% | 562 | 15,289 | -89.474% |
| 2026-07-15 | 2.9200 | 2.9500 | 2.7800 | 2.9100 | -4.276% | 418 | 15,272 | -89.003% |
| 2026-07-14 | 3.1500 | 3.2000 | 2.9800 | 3.0400 | -16.484% | 953 | 15,294 | -89.474% |
| 2026-07-13 | 3.4000 | 3.6800 | 3.4000 | 3.6400 | +12.346% | 722 | 15,063 | -91.209% |
| 2026-07-10 | 3.2500 | 3.3500 | 3.1500 | 3.2400 | -6.897% | 872 | 15,045 | -90.123% |
| 2026-07-09 | 3.6800 | 3.6800 | 3.4500 | 3.4800 | -9.610% | 276 | 15,076 | -90.805% |
| 2026-07-08 | 3.7900 | 3.9400 | 3.7900 | 3.8500 | +14.243% | 106 | 15,171 | -91.688% |
| 2026-07-07 | 3.5000 | 3.6600 | 3.2900 | 3.3700 | -0.882% | 649 | 15,057 | -90.504% |
| 2026-07-06 | 3.8000 | 3.8000 | 3.3900 | 3.4000 | -15.000% | 366 | 15,008 | -90.588% |
| 2026-07-02 | 3.8200 | 4.0000 | 3.8200 | 4.0000 | -7.407% | 311 | 15,000 | -92.000% |
| 2026-07-01 | 4.5600 | 4.5800 | 4.2400 | 4.3200 | -7.495% | 130 | 14,999 | -92.593% |
| 2026-06-30 | 4.6500 | 4.8300 | 4.6500 | 4.6700 | +11.456% | 172 | 14,998 | -93.148% |
| 2026-06-29 | 4.7000 | 4.7000 | 4.1800 | 4.1900 | -5.843% | 339 | 14,983 | -92.363% |
| 2026-06-26 | 4.7500 | 4.7500 | 4.4500 | 4.4500 | -5.319% | 679 | 15,546 | -92.809% |
| 2026-06-25 | 4.4500 | 5.1500 | 4.4500 | 4.7000 | +1.732% | 657 | 15,198 | -93.191% |
| 2026-06-24 | 3.9700 | 4.7600 | 3.9700 | 4.6200 | +21.579% | 588 | 14,950 | -93.074% |
| 2026-06-23 | 3.8800 | 3.9400 | 3.7500 | 3.8000 | +12.426% | 56 | 14,954 | -91.579% |
| 2026-06-22 | 3.2800 | 3.3800 | 3.2500 | 3.3800 | -13.111% | 23 | 14,947 | -90.533% |
| 2026-06-18 | 3.5300 | 4.0000 | 3.5300 | 3.8900 | +11.143% | 44 | 14,949 | -91.774% |
| 2026-06-17 | 3.3500 | 3.6500 | 3.0600 | 3.5000 | +11.821% | 394 | 14,848 | -90.857% |
| 2026-06-16 | 3.1300 | 3.2000 | 3.0700 | 3.1300 | +2.623% | 332 | 14,900 | -89.776% |
| 2026-06-15 | 3.1400 | 3.1400 | 2.9800 | 3.0500 | -18.667% | 289 | 14,850 | -89.508% |
| 2026-06-12 | 3.9200 | 3.9800 | 3.7500 | 3.7500 | -3.101% | 19 | 14,849 | -91.467% |
| 2026-06-11 | 4.2000 | 4.2000 | 3.8700 | 3.8700 | -14.000% | 41 | 14,813 | -91.731% |
| 2026-06-10 | 4.4000 | 4.5100 | 4.3000 | 4.5000 | +0.671% | 302 | 14,530 | -92.889% |
| 2026-06-09 | 4.3200 | 4.7500 | 4.3200 | 4.4700 | +9.559% | 370 | 14,445 | -92.841% |
| 2026-06-08 | 4.0900 | 4.1200 | 3.9000 | 4.0800 | -18.887% | 59 | 14,468 | -92.157% |
| 2026-06-05 | 4.5000 | 5.3000 | 4.4500 | 5.0300 | +21.205% | 332 | 14,328 | -93.638% |
| 2026-06-04 | 4.0000 | 4.2600 | 3.9500 | 4.1500 | +15.278% | 242 | 15,611 | -92.289% |
| 2026-06-03 | 3.4500 | 3.8000 | 3.3500 | 3.6000 | +2.857% | 10,814 | 25,390 | -91.111% |
| 2026-06-02 | 3.1000 | 3.5000 | 3.0500 | 3.5000 | +34.615% | 5,253 | 28,451 | -90.857% |
| 2026-06-01 | 2.6000 | 2.7300 | 2.5600 | 2.6000 | +11.111% | 170 | 28,546 | -87.692% |
| 2026-05-29 | 2.3800 | 2.3800 | 2.3000 | 2.3400 | -2.905% | 39 | 28,514 | -86.325% |
| 2026-05-28 | 2.5100 | 2.5200 | 2.4100 | 2.4100 | +0.417% | 39 | 28,499 | -86.722% |
| 2026-05-27 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | +9.091% | 102 | 28,501 | -86.667% |
| 2026-05-26 | 2.1300 | 2.2000 | 2.1300 | 2.2000 | -2.655% | 15 | 28,501 | -85.455% |
| 2026-05-22 | 2.1600 | 2.2600 | 2.1600 | 2.2600 | +5.607% | 12 | 28,503 | -85.841% |
| 2026-05-21 | 2.2100 | 2.2100 | 2.1400 | 2.1400 | -3.167% | 42 | 27,484 | -85.047% |
| 2026-05-20 | 2.2400 | 2.2400 | 2.2100 | 2.2100 | -5.150% | 1,101 | 27,484 | -85.520% |
| 2026-05-19 | 2.3800 | 2.3800 | 2.3300 | 2.3300 | -1.688% | 9 | 27,475 | -86.266% |
| 2026-05-18 | 2.3500 | 2.4400 | 2.3000 | 2.3700 | +8.219% | 4,211 | 23,473 | -86.498% |
| 2026-05-15 | 2.2000 | 2.2100 | 2.1800 | 2.1900 | +8.955% | 22 | 23,452 | -85.388% |
| 2026-05-14 | 2.2300 | 2.2300 | 2.0100 | 2.0100 | -5.634% | 87 | 23,386 | -84.080% |
| 2026-05-12 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | +8.122% | 3 | 23,383 | -84.977% |
| 2026-05-11 | 2.1500 | 2.1500 | 1.9700 | 1.9700 | -9.633% | 30 | 23,381 | -83.756% |
| 2026-05-08 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -0.457% | 1 | 23,380 | -85.321% |
| 2026-05-07 | 2.2400 | 2.2700 | 2.1900 | 2.1900 | 0.000% | 47 | 23,365 | -85.388% |
| 2026-05-06 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | 0.000% | 6 | 23,366 | -85.388% |
| 2026-05-05 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -7.203% | 2 | 23,365 | -85.388% |
| 2026-05-04 | 2.3700 | 2.4000 | 2.3600 | 2.3600 | -2.075% | 53 | 23,362 | -86.441% |
| 2026-05-01 | 2.3900 | 2.4500 | 2.3900 | 2.4100 | -8.365% | 68 | 23,310 | -86.722% |
| 2026-04-30 | 2.6400 | 2.6400 | 2.6300 | 2.6300 | -1.866% | 1,021 | 22,309 | -87.833% |
| 2026-04-28 | 2.7300 | 2.7300 | 2.6700 | 2.6800 | +1.132% | 4,000 | 18,309 | -88.060% |
| 2026-04-27 | 2.5700 | 2.7300 | 2.5700 | 2.6500 | +1.533% | 13,012 | 5,566 | -87.925% |
| 2026-04-24 | 2.5800 | 2.6100 | 2.5800 | 2.6100 | -1.880% | 42 | 5,604 | -87.739% |
| 2026-04-23 | 2.6700 | 2.6700 | 2.5700 | 2.6600 | +3.906% | 35 | 5,624 | -87.970% |
| 2026-04-22 | 2.6000 | 2.6000 | 2.5000 | 2.5600 | -9.220% | 6,101 | 2,341 | -87.500% |
| 2026-04-21 | 2.8500 | 2.8500 | 2.8200 | 2.8200 | +0.356% | 3 | 2,339 | -88.652% |
| 2026-04-20 | 2.9600 | 3.0000 | 2.8100 | 2.8100 | +2.182% | 46 | 2,321 | -88.612% |
| 2026-04-17 | 2.7200 | 2.7500 | 2.7100 | 2.7500 | -12.698% | 12 | 2,321 | -88.364% |
| 2026-04-16 | 3.2000 | 3.2300 | 3.1500 | 3.1500 | +1.613% | 6 | 2,322 | -89.841% |
| 2026-04-15 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -2.208% | 88 | 2,318 | -89.677% |
| 2026-04-14 | 3.1100 | 3.2500 | 3.1000 | 3.1700 | -9.429% | 85 | 2,264 | -89.905% |
| 2026-04-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.287% | 100 | 2,255 | -90.857% |
| 2026-04-10 | 3.5500 | 3.6000 | 3.4900 | 3.4900 | -9.115% | 307 | 2,255 | -90.831% |
| 2026-04-08 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | -11.111% | 3 | 2,013 | -91.667% |
| 2026-04-06 | 4.3700 | 4.3800 | 4.3000 | 4.3200 | -11.837% | 21 | 2,011 | -92.593% |
| 2026-04-02 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | +6.061% | 27 | 2,003 | -93.469% |
| 2026-04-01 | 4.7000 | 4.7000 | 4.6200 | 4.6200 | -3.950% | 2,001 | 0 | -93.074% |
| 2026-03-31 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -3.992% | 1 | 0 | -93.347% |
| 2026-03-30 | 4.9000 | 5.0100 | 4.9000 | 5.0100 | 0.000% | 2 | 0 | -93.613% |