IBIT261218P00036000
IBIT Dec 18 2026 36.00 Put
optionOPRA
EODOct 16, 2026
0.43USD0.000%(0.00)45Vol5,614OI
IBIT261218P00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4400 | 0.4400 | 0.3600 | 0.4300 | 0.000% | 45 | 5,614 | 0.000% |
| 2026-10-15 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +7.500% | 1 | 5,614 | 0.000% |
| 2026-10-14 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | +14.286% | 52 | 5,648 | +7.500% |
| 2026-10-13 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | -5.405% | 105 | 5,686 | +22.857% |
| 2026-10-12 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | -7.500% | 118 | 5,716 | +16.216% |
| 2026-10-09 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | -4.762% | 7 | 5,778 | +7.500% |
| 2026-10-08 | 0.4100 | 0.4900 | 0.4100 | 0.4200 | +31.250% | 549 | 5,625 | +2.381% |
| 2026-10-06 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 1 | 5,625 | +34.375% |
| 2026-10-05 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -15.000% | 27 | 5,624 | +26.471% |
| 2026-10-02 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | +2.564% | 56 | 5,594 | +7.500% |
| 2026-10-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 5,593 | +10.256% |
| 2026-09-30 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | -13.333% | 39 | 5,564 | +10.256% |
| 2026-09-29 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.000% | 23 | 5,579 | -4.444% |
| 2026-09-28 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.000% | 3 | 5,578 | -4.444% |
| 2026-09-25 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | -2.174% | 25 | 5,596 | -4.444% |
| 2026-09-24 | 0.4400 | 0.4600 | 0.4200 | 0.4600 | +2.222% | 671 | 5,871 | -6.522% |
| 2026-09-23 | 0.4100 | 0.4700 | 0.4100 | 0.4500 | +15.385% | 256 | 7,010 | -4.444% |
| 2026-09-22 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | -2.500% | 73 | 6,987 | +10.256% |
| 2026-09-21 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | -33.333% | 1,914 | 6,104 | +7.500% |
| 2026-09-18 | 0.6700 | 0.6700 | 0.5600 | 0.6000 | -24.051% | 3,157 | 3,656 | -28.333% |
| 2026-09-17 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | -20.202% | 170 | 3,684 | -45.570% |
| 2026-09-16 | 0.9500 | 1.0100 | 0.9400 | 0.9900 | +2.062% | 543 | 3,686 | -56.566% |
| 2026-09-15 | 0.8800 | 1.0500 | 0.8800 | 0.9700 | +27.632% | 1,300 | 2,589 | -55.670% |
| 2026-09-14 | 0.7800 | 0.7900 | 0.7600 | 0.7600 | -7.317% | 10 | 2,589 | -43.421% |
| 2026-09-11 | 0.8200 | 0.8300 | 0.8200 | 0.8200 | -14.583% | 6 | 2,624 | -47.561% |
| 2026-09-10 | 0.9900 | 1.0000 | 0.9400 | 0.9600 | +9.091% | 48 | 2,620 | -55.208% |
| 2026-09-09 | 0.8700 | 0.8900 | 0.8600 | 0.8800 | -4.348% | 42 | 2,620 | -51.136% |
| 2026-09-08 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | +8.235% | 12 | 2,618 | -53.261% |
| 2026-09-04 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | +10.390% | 22 | 2,618 | -49.412% |
| 2026-09-03 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | -21.429% | 37 | 2,596 | -44.156% |
| 2026-09-02 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.970% | 20 | 2,710 | -56.122% |
| 2026-09-01 | 0.9200 | 1.0300 | 0.8900 | 1.0100 | +18.824% | 43 | 2,698 | -57.426% |
| 2026-08-31 | 0.9100 | 0.9200 | 0.8500 | 0.8500 | -13.265% | 9 | 2,699 | -49.412% |
| 2026-08-28 | 0.9000 | 1.0500 | 0.8900 | 0.9800 | +8.889% | 258 | 2,582 | -56.122% |
| 2026-08-27 | 0.9200 | 0.9200 | 0.8600 | 0.9000 | -14.286% | 8 | 2,581 | -52.222% |
| 2026-08-26 | 1.1100 | 1.1200 | 1.0500 | 1.0500 | -4.545% | 22 | 2,654 | -59.048% |
| 2026-08-25 | 1.1100 | 1.1300 | 1.0700 | 1.1000 | -4.348% | 32 | 2,659 | -60.909% |
| 2026-08-24 | 1.1500 | 1.1600 | 1.0900 | 1.1500 | -10.156% | 194 | 2,542 | -62.609% |
| 2026-08-21 | 1.3200 | 1.3700 | 1.2600 | 1.2800 | -23.810% | 408 | 2,284 | -66.406% |
| 2026-08-20 | 1.7600 | 1.8500 | 1.6300 | 1.6800 | -25.000% | 355 | 2,247 | -74.405% |
| 2026-08-19 | 2.8000 | 2.8200 | 2.1900 | 2.2400 | -21.404% | 596 | 2,236 | -80.804% |
| 2026-08-18 | 2.9800 | 3.0200 | 2.8200 | 2.8500 | -3.716% | 341 | 2,221 | -84.912% |
| 2026-08-17 | 3.0500 | 3.0600 | 2.8800 | 2.9600 | -7.500% | 818 | 1,974 | -85.473% |
| 2026-08-14 | 3.3300 | 3.3700 | 3.1700 | 3.2000 | -0.621% | 447 | 1,917 | -86.563% |
| 2026-08-13 | 3.1000 | 3.2900 | 3.0200 | 3.2200 | +0.625% | 467 | 1,919 | -86.646% |
| 2026-08-12 | 3.1000 | 3.2100 | 3.0900 | 3.2000 | -0.929% | 201 | 1,899 | -86.563% |
| 2026-08-11 | 3.0500 | 3.2600 | 3.0500 | 3.2300 | +2.540% | 192 | 1,929 | -86.687% |
| 2026-08-10 | 2.8800 | 3.1700 | 2.8800 | 3.1500 | +7.877% | 371 | 1,875 | -86.349% |
| 2026-08-07 | 2.8400 | 2.9800 | 2.7900 | 2.9200 | -4.262% | 539 | 1,914 | -85.274% |
| 2026-08-06 | 3.0400 | 3.0700 | 2.8900 | 3.0500 | +3.390% | 433 | 1,883 | -85.902% |
| 2026-08-05 | 3.1400 | 3.1800 | 2.9200 | 2.9500 | -4.839% | 338 | 1,898 | -85.424% |
| 2026-08-04 | 3.1200 | 3.2300 | 3.0000 | 3.1000 | -2.821% | 1,052 | 1,828 | -86.129% |
| 2026-08-03 | 3.4700 | 3.4700 | 3.1500 | 3.1900 | -6.997% | 690 | 1,804 | -86.520% |
| 2026-07-31 | 3.3900 | 3.6500 | 3.3500 | 3.4300 | +9.936% | 255 | 1,766 | -87.464% |
| 2026-07-30 | 3.1900 | 3.2200 | 3.1100 | 3.1200 | -4.000% | 337 | 1,741 | -86.218% |
| 2026-07-29 | 3.3200 | 3.4400 | 3.2500 | 3.2500 | -3.846% | 487 | 1,697 | -86.769% |
| 2026-07-28 | 3.5400 | 3.5400 | 3.3700 | 3.3800 | +7.987% | 79 | 1,698 | -87.278% |
| 2026-07-27 | 3.0400 | 3.2800 | 2.9900 | 3.1300 | -7.396% | 259 | 1,677 | -86.262% |
| 2026-07-24 | 3.3800 | 3.4500 | 3.3300 | 3.3800 | +2.424% | 348 | 1,686 | -87.278% |
| 2026-07-23 | 3.3700 | 3.4000 | 3.2500 | 3.3000 | +5.431% | 473 | 1,637 | -86.970% |
| 2026-07-22 | 3.1800 | 3.1800 | 3.0200 | 3.1300 | +0.968% | 147 | 1,647 | -86.262% |
| 2026-07-21 | 3.0000 | 3.1000 | 2.9500 | 3.1000 | -3.125% | 292 | 1,642 | -86.129% |
| 2026-07-20 | 3.3000 | 3.4700 | 3.1800 | 3.2000 | -8.571% | 302 | 1,611 | -86.563% |
| 2026-07-17 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | +0.865% | 16 | 1,612 | -87.714% |
| 2026-07-16 | 3.4000 | 3.5200 | 3.3500 | 3.4700 | +5.152% | 264 | 1,589 | -87.608% |
| 2026-07-15 | 3.3500 | 3.3500 | 3.2500 | 3.3000 | -5.444% | 295 | 1,579 | -86.970% |
| 2026-07-14 | 3.4500 | 3.5000 | 3.3800 | 3.4900 | -15.700% | 131 | 1,575 | -87.679% |
| 2026-07-13 | 4.1000 | 4.1500 | 3.9700 | 4.1400 | +11.892% | 104 | 1,584 | -89.614% |
| 2026-07-10 | 3.6500 | 3.7300 | 3.5900 | 3.7000 | -5.612% | 360 | 1,542 | -88.378% |
| 2026-07-09 | 3.9700 | 4.0500 | 3.9200 | 3.9200 | +3.979% | 213 | 1,535 | -89.031% |
| 2026-07-07 | 4.0500 | 4.1500 | 3.7700 | 3.7700 | -2.332% | 394 | 1,451 | -88.594% |
| 2026-07-06 | 4.2900 | 4.2900 | 3.8200 | 3.8600 | -15.165% | 46 | 1,442 | -88.860% |
| 2026-07-02 | 4.3900 | 4.5500 | 4.3900 | 4.5500 | -6.186% | 7 | 1,443 | -90.549% |
| 2026-07-01 | 5.1800 | 5.1800 | 4.8000 | 4.8500 | -7.619% | 16 | 1,447 | -91.134% |
| 2026-06-30 | 5.2700 | 5.2700 | 5.2500 | 5.2500 | +10.994% | 40 | 1,447 | -91.810% |
| 2026-06-29 | 5.0500 | 5.2400 | 4.7300 | 4.7300 | -5.964% | 10 | 1,446 | -90.909% |
| 2026-06-26 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -3.824% | 1 | 1,446 | -91.451% |
| 2026-06-25 | 4.8300 | 5.2300 | 4.8300 | 5.2300 | +1.161% | 15 | 1,441 | -91.778% |
| 2026-06-24 | 4.5500 | 5.3200 | 4.5500 | 5.1700 | +19.400% | 26 | 1,432 | -91.683% |
| 2026-06-23 | 4.3000 | 4.4100 | 4.2600 | 4.3300 | +11.598% | 40 | 1,428 | -90.069% |
| 2026-06-22 | 3.7100 | 3.8800 | 3.7100 | 3.8800 | -12.415% | 46 | 1,399 | -88.918% |
| 2026-06-18 | 4.0000 | 4.4600 | 4.0000 | 4.4300 | +14.175% | 61 | 1,399 | -90.293% |
| 2026-06-17 | 3.7200 | 3.8800 | 3.6600 | 3.8800 | +11.175% | 10 | 1,398 | -88.918% |
| 2026-06-15 | 3.5800 | 3.5800 | 3.3700 | 3.4900 | -15.904% | 28 | 1,415 | -87.679% |
| 2026-06-12 | 4.1800 | 4.2400 | 4.1000 | 4.1500 | -11.514% | 47 | 1,409 | -89.639% |
| 2026-06-11 | 4.7500 | 4.8600 | 4.6900 | 4.6900 | -7.129% | 53 | 1,393 | -90.832% |
| 2026-06-10 | 4.9100 | 5.0500 | 4.9100 | 5.0500 | +0.398% | 2 | 1,394 | -91.485% |
| 2026-06-09 | 5.0200 | 5.0400 | 5.0200 | 5.0300 | +12.528% | 8 | 1,391 | -91.451% |
| 2026-06-08 | 4.6500 | 4.6500 | 4.4700 | 4.4700 | -20.179% | 3 | 1,390 | -90.380% |
| 2026-06-05 | 5.0500 | 5.9000 | 5.0500 | 5.6000 | +20.690% | 340 | 1,113 | -92.321% |
| 2026-06-04 | 4.6500 | 4.7000 | 4.4500 | 4.6400 | +12.349% | 47 | 1,090 | -90.733% |
| 2026-06-03 | 3.8100 | 4.1300 | 3.8000 | 4.1300 | +10.428% | 61 | 1,085 | -89.588% |
| 2026-06-02 | 3.3700 | 3.7700 | 3.2500 | 3.7400 | +23.432% | 43 | 1,074 | -88.503% |
| 2026-06-01 | 3.0300 | 3.0300 | 2.9600 | 3.0300 | +14.340% | 6 | 1,070 | -85.809% |
| 2026-05-29 | 2.5900 | 2.6500 | 2.5900 | 2.6500 | -3.285% | 2 | 1,069 | -83.774% |
| 2026-05-28 | 2.7900 | 2.7900 | 2.7100 | 2.7400 | +5.792% | 32 | 1,037 | -84.307% |
| 2026-05-27 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +8.824% | 1 | 1,036 | -83.398% |
| 2026-05-26 | 2.3900 | 2.3900 | 2.3800 | 2.3800 | -5.556% | 21 | 1,035 | -81.933% |
| 2026-05-22 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 0.000% | 1 | 1,034 | -82.937% |
| 2026-05-20 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | -7.353% | 2 | 1,032 | -82.937% |
| 2026-05-18 | 2.6400 | 2.7200 | 2.6400 | 2.7200 | +12.397% | 7 | 1,033 | -84.191% |
| 2026-05-15 | 2.4700 | 2.4700 | 2.4200 | 2.4200 | +9.009% | 811 | 232 | -82.231% |
| 2026-05-14 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -8.264% | 10 | 222 | -80.631% |
| 2026-05-13 | 2.4500 | 2.4700 | 2.4200 | 2.4200 | +2.542% | 8 | 215 | -82.231% |
| 2026-05-12 | 2.3400 | 2.3600 | 2.3200 | 2.3600 | +3.965% | 4 | 211 | -81.780% |
| 2026-05-11 | 2.2600 | 2.2700 | 2.2500 | 2.2700 | -7.347% | 3 | 208 | -81.057% |
| 2026-05-08 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | +1.660% | 5 | 204 | -82.449% |
| 2026-05-06 | 2.4100 | 2.4100 | 2.3900 | 2.4100 | -3.213% | 3 | 203 | -82.158% |
| 2026-05-05 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -3.861% | 1 | 204 | -82.731% |
| 2026-05-04 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -4.779% | 1 | 203 | -83.398% |
| 2026-05-01 | 2.6700 | 2.7200 | 2.6700 | 2.7200 | -10.820% | 2 | 201 | -84.191% |
| 2026-04-29 | 2.9800 | 3.0500 | 2.9800 | 3.0500 | +3.041% | 2 | 199 | -85.902% |
| 2026-04-27 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -0.337% | 150 | 50 | -85.473% |
| 2026-04-23 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +5.694% | 5 | 50 | -85.522% |
| 2026-04-22 | 2.8200 | 2.8400 | 2.7700 | 2.8100 | -11.635% | 35 | 50 | -84.698% |
| 2026-04-21 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -2.154% | 1 | 18 | -86.478% |
| 2026-04-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -6.340% | 1 | 18 | -86.769% |
| 2026-04-16 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -1.977% | 5 | 18 | -87.608% |
| 2026-04-15 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +1.433% | 1 | 21 | -87.853% |
| 2026-04-14 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -7.916% | 5 | 20 | -87.679% |
| 2026-04-13 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -0.263% | 2 | 15 | -88.654% |
| 2026-04-10 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 1 | 13 | -88.684% |
| 2026-04-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 5 | 12 | -89.250% |
| 2026-04-08 | 4.3000 | 4.3000 | 4.2900 | 4.3000 | -14.343% | 5 | 7 | -90.000% |
| 2026-04-07 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +7.036% | 1 | 2 | -91.434% |
| 2026-04-06 | 4.6500 | 4.7300 | 4.6500 | 4.6900 | -13.309% | 6 | 1 | -90.832% |
| 2026-03-31 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 0.000% | 1 | 1 | -92.052% |