IBIT261218P00037000
IBIT Dec 18 2026 37.00 Put
optionOPRA
EODOct 16, 2026
0.48USD+14.286%(+0.06)688Vol11,084OI
IBIT261218P00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4100 | 0.5200 | 0.4100 | 0.4800 | +14.286% | 688 | 11,090 | 0.000% |
| 2026-10-15 | 0.5500 | 0.5500 | 0.4200 | 0.4200 | -8.696% | 372 | 10,795 | +14.286% |
| 2026-10-14 | 0.4400 | 0.4800 | 0.4400 | 0.4600 | +12.195% | 187 | 10,677 | +4.348% |
| 2026-10-13 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | -4.651% | 12 | 10,675 | +17.073% |
| 2026-10-12 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -4.444% | 636 | 10,373 | +11.628% |
| 2026-10-09 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | -10.000% | 270 | 10,219 | +6.667% |
| 2026-10-08 | 0.4900 | 0.5700 | 0.4900 | 0.5000 | +19.048% | 430 | 10,048 | -4.000% |
| 2026-10-07 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | +13.514% | 53 | 10,054 | +14.286% |
| 2026-10-06 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | -5.128% | 43 | 10,055 | +29.730% |
| 2026-10-05 | 0.4200 | 0.4200 | 0.3700 | 0.3900 | -15.217% | 112 | 10,147 | +23.077% |
| 2026-10-02 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | 0.000% | 62 | 10,136 | +4.348% |
| 2026-10-01 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | +2.222% | 55 | 10,125 | +4.348% |
| 2026-09-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 5 | 10,130 | +6.667% |
| 2026-09-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 12 | 10,130 | -4.000% |
| 2026-09-28 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.000% | 29 | 10,129 | -7.692% |
| 2026-09-24 | 0.5100 | 0.5400 | 0.5100 | 0.5200 | -1.887% | 21 | 10,188 | -7.692% |
| 2026-09-23 | 0.4900 | 0.5500 | 0.4900 | 0.5300 | +12.766% | 115 | 10,080 | -9.434% |
| 2026-09-22 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | -4.082% | 81 | 10,136 | +2.128% |
| 2026-09-21 | 0.5900 | 0.6500 | 0.4300 | 0.4900 | -30.986% | 2,015 | 9,828 | -2.041% |
| 2026-09-18 | 0.8300 | 0.8300 | 0.6700 | 0.7100 | -25.263% | 195 | 9,789 | -32.394% |
| 2026-09-17 | 1.0200 | 1.0400 | 0.9500 | 0.9500 | -16.667% | 46 | 9,783 | -49.474% |
| 2026-09-16 | 1.1200 | 1.1900 | 1.1200 | 1.1400 | -1.724% | 107 | 9,788 | -57.895% |
| 2026-09-15 | 1.1600 | 1.3200 | 1.1100 | 1.1600 | +28.889% | 477 | 9,770 | -58.621% |
| 2026-09-14 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | -12.621% | 10 | 9,769 | -46.667% |
| 2026-09-11 | 0.9900 | 1.0400 | 0.9600 | 1.0300 | -8.036% | 156 | 9,708 | -53.398% |
| 2026-09-10 | 1.1600 | 1.2100 | 1.1200 | 1.1200 | +4.673% | 47 | 9,684 | -57.143% |
| 2026-09-09 | 1.0200 | 1.0900 | 1.0000 | 1.0700 | -1.835% | 23 | 9,677 | -55.140% |
| 2026-09-08 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +6.863% | 3 | 9,677 | -55.963% |
| 2026-09-04 | 1.0000 | 1.0200 | 0.9800 | 1.0200 | +10.870% | 12 | 9,708 | -52.941% |
| 2026-09-03 | 1.0800 | 1.0800 | 0.9200 | 0.9200 | -22.034% | 78 | 9,670 | -47.826% |
| 2026-09-02 | 1.1900 | 1.1900 | 1.1500 | 1.1800 | -4.839% | 9 | 9,669 | -59.322% |
| 2026-09-01 | 1.1100 | 1.2400 | 1.1100 | 1.2400 | +22.772% | 7 | 9,668 | -61.290% |
| 2026-08-31 | 1.1200 | 1.1200 | 1.0000 | 1.0100 | -15.833% | 20 | 9,657 | -52.475% |
| 2026-08-28 | 1.0700 | 1.2000 | 1.0600 | 1.2000 | +11.111% | 42 | 9,658 | -60.000% |
| 2026-08-27 | 1.0700 | 1.0800 | 1.0300 | 1.0800 | -14.286% | 683 | 9,674 | -55.556% |
| 2026-08-26 | 1.3100 | 1.3300 | 1.2600 | 1.2600 | -3.077% | 92 | 11,159 | -61.905% |
| 2026-08-25 | 1.3400 | 1.3700 | 1.2700 | 1.3000 | -3.704% | 198 | 11,132 | -63.077% |
| 2026-08-24 | 1.3800 | 1.3800 | 1.2800 | 1.3500 | -10.000% | 148 | 11,080 | -64.444% |
| 2026-08-21 | 1.5700 | 1.6500 | 1.4700 | 1.5000 | -24.242% | 3,652 | 9,268 | -68.000% |
| 2026-08-20 | 2.0300 | 2.1600 | 1.9500 | 1.9800 | -25.000% | 466 | 9,358 | -75.758% |
| 2026-08-19 | 3.2700 | 3.3200 | 2.5800 | 2.6400 | -20.242% | 371 | 9,156 | -81.818% |
| 2026-08-18 | 3.5200 | 3.5300 | 3.2800 | 3.3100 | -4.058% | 483 | 9,090 | -85.498% |
| 2026-08-17 | 3.5300 | 3.5700 | 3.3700 | 3.4500 | -7.507% | 393 | 9,085 | -86.087% |
| 2026-08-14 | 3.8400 | 3.8700 | 3.6800 | 3.7300 | +0.539% | 392 | 9,083 | -87.131% |
| 2026-08-13 | 3.6400 | 3.7900 | 3.5200 | 3.7100 | +1.090% | 612 | 9,093 | -87.062% |
| 2026-08-12 | 3.6000 | 3.7400 | 3.5700 | 3.6700 | -0.811% | 672 | 9,039 | -86.921% |
| 2026-08-11 | 3.5400 | 3.7500 | 3.5400 | 3.7000 | +2.210% | 666 | 9,021 | -87.027% |
| 2026-08-10 | 3.2500 | 3.6700 | 3.2500 | 3.6200 | +7.101% | 409 | 9,022 | -86.740% |
| 2026-08-07 | 3.2800 | 3.4900 | 3.2800 | 3.3800 | -1.458% | 583 | 9,004 | -85.799% |
| 2026-08-06 | 3.5100 | 3.5100 | 3.3300 | 3.4300 | +0.882% | 531 | 8,980 | -86.006% |
| 2026-08-05 | 3.6500 | 3.6500 | 3.3000 | 3.4000 | -5.028% | 569 | 9,014 | -85.882% |
| 2026-08-04 | 3.6500 | 3.7000 | 3.5700 | 3.5800 | -3.243% | 107 | 8,997 | -86.592% |
| 2026-08-03 | 3.8500 | 3.8500 | 3.6300 | 3.7000 | -5.612% | 305 | 9,002 | -87.027% |
| 2026-07-31 | 3.8600 | 4.1300 | 3.8600 | 3.9200 | +9.497% | 524 | 9,054 | -87.755% |
| 2026-07-30 | 3.6500 | 3.6900 | 3.5400 | 3.5800 | -8.906% | 164 | 9,051 | -86.592% |
| 2026-07-29 | 3.7500 | 3.9300 | 3.7500 | 3.9300 | +0.255% | 421 | 9,017 | -87.786% |
| 2026-07-28 | 4.0500 | 4.0500 | 3.8300 | 3.9200 | +8.889% | 350 | 9,019 | -87.755% |
| 2026-07-27 | 3.5300 | 3.7500 | 3.4400 | 3.6000 | -6.736% | 236 | 8,999 | -86.667% |
| 2026-07-24 | 3.8800 | 4.0000 | 3.8200 | 3.8600 | +2.387% | 749 | 9,110 | -87.565% |
| 2026-07-23 | 3.7900 | 3.8500 | 3.7500 | 3.7700 | +5.899% | 282 | 9,132 | -87.268% |
| 2026-07-22 | 3.5900 | 3.6500 | 3.5300 | 3.5600 | +2.299% | 140 | 9,213 | -86.517% |
| 2026-07-21 | 3.5000 | 3.5200 | 3.4000 | 3.4800 | -4.658% | 356 | 9,155 | -86.207% |
| 2026-07-20 | 3.8000 | 3.9200 | 3.6000 | 3.6500 | -8.291% | 419 | 9,154 | -86.849% |
| 2026-07-17 | 4.2200 | 4.2200 | 3.9800 | 3.9800 | +4.462% | 130 | 9,031 | -87.940% |
| 2026-07-16 | 3.9400 | 3.9900 | 3.8100 | 3.8100 | +1.061% | 245 | 9,043 | -87.402% |
| 2026-07-15 | 3.8000 | 3.8300 | 3.7000 | 3.7700 | -5.038% | 278 | 8,990 | -87.268% |
| 2026-07-14 | 4.1200 | 4.2500 | 3.8700 | 3.9700 | -12.747% | 517 | 9,057 | -87.909% |
| 2026-07-13 | 4.5500 | 4.7300 | 4.5000 | 4.5500 | +8.333% | 626 | 9,015 | -89.451% |
| 2026-07-10 | 4.0700 | 4.2200 | 4.0500 | 4.2000 | -3.448% | 387 | 8,965 | -88.571% |
| 2026-07-09 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -9.375% | 112 | 8,965 | -88.966% |
| 2026-07-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +9.589% | 200 | 8,765 | -90.000% |
| 2026-07-07 | 4.6000 | 4.6000 | 4.3800 | 4.3800 | -0.905% | 243 | 8,700 | -89.041% |
| 2026-07-06 | 4.3500 | 4.4200 | 4.3500 | 4.4200 | -11.600% | 27 | 8,694 | -89.140% |
| 2026-07-02 | 5.0400 | 5.0400 | 5.0000 | 5.0000 | -12.587% | 2 | 8,695 | -90.400% |
| 2026-07-01 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -4.983% | 60 | 8,635 | -91.608% |
| 2026-06-30 | 6.1000 | 6.1000 | 6.0200 | 6.0200 | +0.838% | 31 | 8,632 | -92.027% |
| 2026-06-25 | 6.1000 | 6.1000 | 5.9700 | 5.9700 | +2.401% | 4 | 8,630 | -91.960% |
| 2026-06-24 | 5.8400 | 5.8400 | 5.8300 | 5.8300 | +21.458% | 2 | 8,628 | -91.767% |
| 2026-06-23 | 4.7400 | 4.8300 | 4.7400 | 4.8000 | +10.599% | 59 | 8,628 | -90.000% |
| 2026-06-22 | 4.1000 | 4.3600 | 4.1000 | 4.3400 | -12.146% | 29 | 8,627 | -88.940% |
| 2026-06-18 | 4.4900 | 4.9400 | 4.4900 | 4.9400 | +13.563% | 4 | 8,625 | -90.283% |
| 2026-06-17 | 4.1000 | 4.3500 | 3.9000 | 4.3500 | +8.209% | 55 | 8,627 | -88.966% |
| 2026-06-16 | 4.0000 | 4.1300 | 3.9600 | 4.0200 | +1.772% | 106 | 8,628 | -88.060% |
| 2026-06-15 | 3.9500 | 4.0000 | 3.8400 | 3.9500 | -15.778% | 73 | 8,626 | -87.848% |
| 2026-06-12 | 4.9000 | 4.9000 | 4.6900 | 4.6900 | -3.299% | 1,603 | 8,625 | -89.765% |
| 2026-06-11 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -11.009% | 1 | 8,625 | -90.103% |
| 2026-06-10 | 5.4800 | 5.4800 | 5.4500 | 5.4500 | -1.802% | 1,801 | 6,824 | -91.193% |
| 2026-06-09 | 5.4000 | 5.5500 | 5.4000 | 5.5500 | +10.338% | 3 | 6,825 | -91.351% |
| 2026-06-08 | 4.9500 | 5.1000 | 4.9500 | 5.0300 | -18.871% | 37 | 6,823 | -90.457% |
| 2026-06-05 | 5.6800 | 6.5500 | 5.6800 | 6.2000 | +20.388% | 1,825 | 6,631 | -92.258% |
| 2026-06-04 | 5.1500 | 5.1700 | 4.9200 | 5.1500 | +14.444% | 7 | 6,634 | -90.680% |
| 2026-06-03 | 4.2900 | 4.6000 | 4.2900 | 4.5000 | +4.651% | 10,008 | 11,753 | -89.333% |
| 2026-06-02 | 3.8000 | 4.3000 | 3.8000 | 4.3000 | +30.303% | 2,015 | 13,753 | -88.837% |
| 2026-06-01 | 3.2600 | 3.3500 | 3.2600 | 3.3000 | +13.402% | 111 | 13,742 | -85.455% |
| 2026-05-29 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -7.029% | 10 | 13,732 | -83.505% |
| 2026-05-28 | 3.1000 | 3.2500 | 3.1000 | 3.1300 | +8.304% | 41 | 13,691 | -84.665% |
| 2026-05-27 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +6.642% | 1,800 | 12,218 | -83.391% |
| 2026-05-22 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -1.095% | 1 | 12,218 | -82.288% |
| 2026-05-20 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -5.190% | 1 | 12,218 | -82.482% |
| 2026-05-19 | 2.9000 | 2.9000 | 2.8800 | 2.8900 | -2.365% | 1,001 | 11,943 | -83.391% |
| 2026-05-18 | 2.9900 | 3.0400 | 2.9600 | 2.9600 | +11.278% | 2,029 | 9,945 | -83.784% |
| 2026-05-15 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +3.101% | 200 | 10,145 | -81.955% |
| 2026-05-12 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +1.575% | 1 | 10,144 | -81.395% |
| 2026-05-11 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -5.576% | 2 | 10,144 | -81.102% |
| 2026-05-07 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +0.749% | 1,000 | 10,219 | -82.156% |
| 2026-05-06 | 2.6300 | 2.6700 | 2.6300 | 2.6700 | -1.838% | 3 | 10,219 | -82.022% |
| 2026-05-05 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | -3.203% | 104 | 10,217 | -82.353% |
| 2026-05-04 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -4.422% | 4 | 10,221 | -82.918% |
| 2026-05-01 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | -9.538% | 1,718 | 8,524 | -83.673% |
| 2026-04-30 | 3.2300 | 3.2500 | 3.2300 | 3.2500 | -0.612% | 307 | 8,217 | -85.231% |
| 2026-04-29 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -2.967% | 600 | 7,617 | -85.321% |
| 2026-04-28 | 3.3200 | 3.3700 | 3.3200 | 3.3700 | +2.744% | 1,606 | 6,023 | -85.757% |
| 2026-04-27 | 3.1700 | 3.2800 | 3.1400 | 3.2800 | +3.470% | 5,006 | 2,017 | -85.366% |
| 2026-04-24 | 3.1700 | 3.2000 | 3.1700 | 3.1700 | -0.938% | 16 | 2,016 | -84.858% |
| 2026-04-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +2.236% | 10 | 2,016 | -85.000% |
| 2026-04-22 | 3.1100 | 3.1500 | 3.0600 | 3.1300 | -9.275% | 3,006 | 2,016 | -84.665% |
| 2026-04-21 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -10.156% | 2 | 17 | -86.087% |
| 2026-04-16 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -2.290% | 7 | 17 | -87.500% |
| 2026-04-14 | 3.8700 | 3.9300 | 3.8700 | 3.9300 | -15.665% | 7 | 24 | -87.786% |
| 2026-04-09 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +1.525% | 2 | 17 | -89.700% |
| 2026-04-08 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -11.219% | 9 | 17 | -89.542% |
| 2026-04-06 | 5.1300 | 5.2000 | 5.1200 | 5.1700 | -8.496% | 24 | 26 | -90.716% |
| 2026-04-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 0.000% | 9 | 9 | -91.504% |