IBIT261218P00038000
IBIT Dec 18 2026 38.00 Put
optionOPRA
EODOct 16, 2026
0.59USD+13.462%(+0.07)103Vol8,838OI
IBIT261218P00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.5200 | 0.6100 | 0.4700 | 0.5900 | +13.462% | 103 | 8,853 | 0.000% |
| 2026-10-15 | 0.6600 | 0.6600 | 0.5100 | 0.5200 | -7.143% | 114 | 8,994 | +13.462% |
| 2026-10-14 | 0.5000 | 0.5900 | 0.5000 | 0.5600 | +14.286% | 558 | 9,046 | +5.357% |
| 2026-10-13 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | -7.547% | 710 | 8,699 | +20.408% |
| 2026-10-12 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | -5.357% | 176 | 8,643 | +11.321% |
| 2026-10-09 | 0.5400 | 0.5600 | 0.5200 | 0.5600 | -9.677% | 3,004 | 5,692 | +5.357% |
| 2026-10-08 | 0.6000 | 0.6900 | 0.5900 | 0.6200 | +24.000% | 97 | 5,681 | -4.839% |
| 2026-10-07 | 0.5400 | 0.5400 | 0.4900 | 0.5000 | +16.279% | 292 | 5,452 | +18.000% |
| 2026-10-06 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | -4.444% | 7 | 5,449 | +37.209% |
| 2026-10-05 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | -13.462% | 242 | 5,380 | +31.111% |
| 2026-10-02 | 0.4600 | 0.5400 | 0.4600 | 0.5200 | 0.000% | 48 | 5,358 | +13.462% |
| 2026-10-01 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -17.460% | 14 | 5,362 | +13.462% |
| 2026-09-28 | 0.6400 | 0.6700 | 0.6000 | 0.6300 | -1.563% | 83 | 5,347 | -6.349% |
| 2026-09-25 | 0.6200 | 0.6600 | 0.6100 | 0.6400 | +3.226% | 41 | 5,831 | -7.813% |
| 2026-09-24 | 0.6300 | 0.6600 | 0.6000 | 0.6200 | -3.125% | 1,054 | 5,472 | -4.839% |
| 2026-09-23 | 0.6500 | 0.6700 | 0.6300 | 0.6400 | +14.286% | 98 | 5,521 | -7.813% |
| 2026-09-22 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | -3.448% | 42 | 5,497 | +5.357% |
| 2026-09-21 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | -30.952% | 119 | 5,546 | +1.724% |
| 2026-09-18 | 0.9500 | 0.9500 | 0.8100 | 0.8400 | -26.957% | 624 | 5,380 | -29.762% |
| 2026-09-17 | 1.2800 | 1.2900 | 1.1500 | 1.1500 | -22.297% | 522 | 5,455 | -48.696% |
| 2026-09-16 | 1.4000 | 1.4900 | 1.2900 | 1.4800 | +5.714% | 93 | 5,438 | -60.135% |
| 2026-09-15 | 1.3600 | 1.4700 | 1.3500 | 1.4000 | +29.630% | 81 | 5,423 | -57.857% |
| 2026-09-14 | 1.1600 | 1.1600 | 1.0700 | 1.0800 | -15.625% | 127 | 5,388 | -45.370% |
| 2026-09-11 | 1.1400 | 1.2800 | 1.1400 | 1.2800 | -3.030% | 60 | 5,373 | -53.906% |
| 2026-09-10 | 1.4300 | 1.4400 | 1.3200 | 1.3200 | +3.937% | 23 | 5,376 | -55.303% |
| 2026-09-09 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | -3.053% | 23 | 5,376 | -53.543% |
| 2026-09-08 | 1.3300 | 1.3700 | 1.2600 | 1.3100 | +8.264% | 52 | 5,375 | -54.962% |
| 2026-09-04 | 1.2000 | 1.2300 | 1.1600 | 1.2100 | +13.084% | 292 | 5,479 | -51.240% |
| 2026-09-03 | 1.1800 | 1.1800 | 1.0700 | 1.0700 | -18.939% | 114 | 5,479 | -44.860% |
| 2026-09-02 | 1.3700 | 1.3700 | 1.3100 | 1.3200 | -8.966% | 51 | 5,443 | -55.303% |
| 2026-09-01 | 1.3800 | 1.5300 | 1.3100 | 1.4500 | +17.886% | 21 | 5,439 | -59.310% |
| 2026-08-31 | 1.3400 | 1.3700 | 1.2300 | 1.2300 | -12.143% | 155 | 5,423 | -52.033% |
| 2026-08-28 | 1.3100 | 1.4800 | 1.2600 | 1.4000 | +9.375% | 70 | 5,557 | -57.857% |
| 2026-08-27 | 1.4700 | 1.4700 | 1.2100 | 1.2800 | -14.667% | 331 | 5,481 | -53.906% |
| 2026-08-26 | 1.6100 | 1.6100 | 1.5000 | 1.5000 | -2.597% | 12 | 5,483 | -60.667% |
| 2026-08-25 | 1.6500 | 1.6500 | 1.5100 | 1.5400 | -1.282% | 333 | 5,482 | -61.688% |
| 2026-08-24 | 1.5700 | 1.6600 | 1.5300 | 1.5600 | -11.864% | 64 | 5,441 | -62.179% |
| 2026-08-21 | 1.9100 | 1.9100 | 1.7500 | 1.7700 | -23.707% | 1,987 | 4,782 | -66.667% |
| 2026-08-20 | 2.4100 | 2.5600 | 2.2200 | 2.3200 | -23.934% | 460 | 4,989 | -74.569% |
| 2026-08-19 | 3.8300 | 3.8300 | 3.0000 | 3.0500 | -20.573% | 593 | 4,850 | -80.656% |
| 2026-08-18 | 3.7500 | 3.8800 | 3.7500 | 3.8400 | -2.290% | 303 | 4,851 | -84.635% |
| 2026-08-17 | 4.0800 | 4.1300 | 3.9200 | 3.9300 | -7.963% | 430 | 4,874 | -84.987% |
| 2026-08-14 | 4.4600 | 4.4900 | 4.2700 | 4.2700 | -0.234% | 237 | 4,882 | -86.183% |
| 2026-08-13 | 4.1900 | 4.3400 | 4.0900 | 4.2800 | +0.706% | 247 | 5,073 | -86.215% |
| 2026-08-12 | 4.2000 | 4.2800 | 4.1200 | 4.2500 | +1.432% | 941 | 4,828 | -86.118% |
| 2026-08-11 | 4.1300 | 4.2400 | 4.0800 | 4.1900 | +0.239% | 119 | 4,839 | -85.919% |
| 2026-08-10 | 3.9100 | 4.2300 | 3.8700 | 4.1800 | +6.905% | 323 | 4,829 | -85.885% |
| 2026-08-07 | 3.8300 | 3.9700 | 3.7200 | 3.9100 | -0.509% | 763 | 4,846 | -84.910% |
| 2026-08-06 | 4.1000 | 4.1000 | 3.8700 | 3.9300 | +1.028% | 543 | 4,822 | -84.987% |
| 2026-08-05 | 4.2000 | 4.2200 | 3.8900 | 3.8900 | -5.583% | 450 | 4,809 | -84.833% |
| 2026-08-04 | 4.1800 | 4.2400 | 4.1000 | 4.1200 | -2.370% | 589 | 4,788 | -85.680% |
| 2026-08-03 | 4.3000 | 4.3200 | 4.2000 | 4.2200 | -0.706% | 410 | 4,804 | -86.019% |
| 2026-07-29 | 4.3300 | 4.4500 | 4.2500 | 4.2500 | -4.063% | 82 | 4,817 | -86.118% |
| 2026-07-28 | 4.4500 | 4.4800 | 4.4100 | 4.4300 | +6.747% | 30 | 4,821 | -86.682% |
| 2026-07-27 | 4.0000 | 4.2500 | 3.9400 | 4.1500 | -5.251% | 73 | 4,830 | -85.783% |
| 2026-07-24 | 4.5000 | 4.5000 | 4.3500 | 4.3800 | +0.690% | 97 | 4,862 | -86.530% |
| 2026-07-23 | 4.3000 | 4.3700 | 4.2400 | 4.3500 | +6.618% | 124 | 4,869 | -86.437% |
| 2026-07-22 | 4.0400 | 4.0800 | 3.9500 | 4.0800 | +4.082% | 263 | 4,871 | -85.539% |
| 2026-07-21 | 3.8700 | 3.9900 | 3.8300 | 3.9200 | -11.312% | 120 | 4,870 | -84.949% |
| 2026-07-20 | 4.3500 | 4.4400 | 4.2900 | 4.4200 | -1.339% | 373 | 4,858 | -86.652% |
| 2026-07-17 | 4.8000 | 4.8100 | 4.4800 | 4.4800 | +2.283% | 134 | 4,845 | -86.830% |
| 2026-07-16 | 4.5000 | 4.5000 | 4.3000 | 4.3800 | +1.860% | 552 | 4,891 | -86.530% |
| 2026-07-15 | 4.3000 | 4.3500 | 4.2500 | 4.3000 | -2.935% | 52 | 4,972 | -86.279% |
| 2026-07-14 | 4.6700 | 4.6700 | 4.4300 | 4.4300 | -15.458% | 159 | 4,949 | -86.682% |
| 2026-07-13 | 5.3200 | 5.3200 | 5.2000 | 5.2400 | +10.782% | 183 | 4,913 | -88.740% |
| 2026-07-10 | 4.7100 | 4.7700 | 4.6700 | 4.7300 | -4.444% | 282 | 4,777 | -87.526% |
| 2026-07-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +1.434% | 4 | 4,777 | -88.081% |
| 2026-07-06 | 5.4000 | 5.4000 | 4.8800 | 4.8800 | -12.072% | 9 | 4,781 | -87.910% |
| 2026-07-02 | 5.6400 | 5.6500 | 5.5200 | 5.5500 | -8.113% | 39 | 4,785 | -89.369% |
| 2026-07-01 | 6.1800 | 6.1800 | 6.0400 | 6.0400 | -7.220% | 5 | 4,788 | -90.232% |
| 2026-06-30 | 6.5700 | 6.5800 | 6.3600 | 6.5100 | +8.500% | 48 | 4,791 | -90.937% |
| 2026-06-29 | 6.4500 | 6.4700 | 6.0000 | 6.0000 | -9.774% | 121 | 4,760 | -90.167% |
| 2026-06-26 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +2.308% | 1 | 4,764 | -91.128% |
| 2026-06-25 | 5.9500 | 7.0000 | 5.9500 | 6.5000 | +1.721% | 91 | 4,756 | -90.923% |
| 2026-06-24 | 6.0400 | 6.4700 | 6.0400 | 6.3900 | +19.663% | 46 | 4,733 | -90.767% |
| 2026-06-23 | 5.5000 | 5.5000 | 5.3400 | 5.3400 | +16.087% | 134 | 4,723 | -88.951% |
| 2026-06-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -17.117% | 2 | 4,725 | -87.174% |
| 2026-06-18 | 5.0000 | 5.5500 | 5.0000 | 5.5500 | +12.576% | 193 | 4,709 | -89.369% |
| 2026-06-17 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +9.556% | 1 | 4,709 | -88.032% |
| 2026-06-16 | 4.6000 | 4.6000 | 4.4500 | 4.5000 | +3.687% | 101 | 4,647 | -86.889% |
| 2026-06-15 | 4.2000 | 4.5000 | 4.2000 | 4.3400 | -15.891% | 335 | 4,454 | -86.406% |
| 2026-06-12 | 5.4500 | 5.4500 | 5.1500 | 5.1600 | -6.182% | 102 | 4,532 | -88.566% |
| 2026-06-11 | 5.8300 | 5.8300 | 5.5000 | 5.5000 | -7.873% | 121 | 4,457 | -89.273% |
| 2026-06-10 | 6.0700 | 6.1000 | 5.9700 | 5.9700 | -2.291% | 7 | 4,454 | -90.117% |
| 2026-06-09 | 5.9600 | 6.2800 | 5.9600 | 6.1100 | +10.688% | 27 | 4,456 | -90.344% |
| 2026-06-08 | 5.6500 | 5.7500 | 5.5200 | 5.5200 | -15.077% | 4 | 4,457 | -89.312% |
| 2026-06-05 | 6.2000 | 6.8700 | 6.2000 | 6.5000 | +14.638% | 89 | 4,489 | -90.923% |
| 2026-06-04 | 5.6600 | 5.8200 | 5.5500 | 5.6700 | +11.834% | 40 | 5,365 | -89.594% |
| 2026-06-03 | 4.7500 | 5.0700 | 4.7500 | 5.0700 | +7.872% | 12,230 | 12,441 | -88.363% |
| 2026-06-02 | 4.2100 | 4.7000 | 4.2100 | 4.7000 | +25.333% | 5,092 | 15,435 | -87.447% |
| 2026-06-01 | 3.6900 | 3.7500 | 3.6900 | 3.7500 | +12.275% | 14 | 15,432 | -84.267% |
| 2026-05-29 | 3.2700 | 3.3400 | 3.2700 | 3.3400 | -2.624% | 11 | 15,432 | -82.335% |
| 2026-05-28 | 3.5000 | 3.5000 | 3.4300 | 3.4300 | +8.889% | 21 | 15,430 | -82.799% |
| 2026-05-27 | 3.2000 | 3.2200 | 3.1500 | 3.1500 | +3.279% | 18 | 15,414 | -81.270% |
| 2026-05-26 | 3.0100 | 3.0500 | 3.0100 | 3.0500 | -3.175% | 80 | 15,379 | -80.656% |
| 2026-05-22 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +2.606% | 30 | 15,350 | -81.270% |
| 2026-05-21 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | +1.320% | 8 | 15,346 | -80.782% |
| 2026-05-20 | 3.2000 | 3.2000 | 3.0300 | 3.0300 | -7.903% | 3 | 15,343 | -80.528% |
| 2026-05-19 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +1.231% | 1 | 15,343 | -82.067% |
| 2026-05-18 | 3.2500 | 3.3700 | 3.2300 | 3.2500 | +9.428% | 4,263 | 11,803 | -81.846% |
| 2026-05-15 | 3.0300 | 3.0300 | 2.9700 | 2.9700 | +7.220% | 402 | 11,422 | -80.135% |
| 2026-05-14 | 2.8700 | 2.8900 | 2.7700 | 2.7700 | -7.667% | 65 | 11,361 | -78.700% |
| 2026-05-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.389% | 1 | 11,360 | -80.333% |
| 2026-05-12 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -0.340% | 1 | 11,361 | -79.863% |
| 2026-05-11 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -2.000% | 17 | 11,344 | -79.932% |
| 2026-05-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.740% | 2 | 11,342 | -80.333% |
| 2026-05-06 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -0.680% | 2 | 11,351 | -79.795% |
| 2026-05-05 | 2.9500 | 2.9500 | 2.9400 | 2.9400 | -3.922% | 6 | 11,356 | -79.932% |
| 2026-05-04 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | -6.707% | 11 | 11,357 | -80.719% |
| 2026-05-01 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | -8.380% | 5 | 11,355 | -82.012% |
| 2026-04-30 | 3.5700 | 3.6000 | 3.5700 | 3.5800 | -3.243% | 1,012 | 10,347 | -83.520% |
| 2026-04-29 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.210% | 1 | 10,347 | -84.054% |
| 2026-04-28 | 3.6900 | 3.6900 | 3.6200 | 3.6200 | +0.836% | 4,003 | 6,344 | -83.702% |
| 2026-04-27 | 3.4600 | 3.6200 | 3.4600 | 3.5900 | +1.127% | 3,012 | 3,333 | -83.565% |
| 2026-04-23 | 3.5100 | 3.5500 | 3.5100 | 3.5500 | +4.412% | 6 | 3,386 | -83.380% |
| 2026-04-22 | 3.4300 | 3.4700 | 3.3700 | 3.4000 | -6.849% | 6,047 | 3,386 | -82.647% |
| 2026-04-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -12.260% | 1 | 118 | -83.836% |
| 2026-04-16 | 4.4500 | 4.4500 | 4.1600 | 4.1600 | -0.952% | 25 | 117 | -85.817% |
| 2026-04-15 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.326% | 1 | 92 | -85.952% |
| 2026-04-14 | 4.2000 | 4.3000 | 4.1000 | 4.3000 | -6.114% | 46 | 92 | -86.279% |
| 2026-04-10 | 4.7500 | 4.7500 | 4.5800 | 4.5800 | -4.979% | 38 | 61 | -87.118% |
| 2026-04-09 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -2.823% | 1 | 35 | -87.759% |
| 2026-04-08 | 5.0500 | 5.0500 | 4.9500 | 4.9600 | -12.982% | 21 | 35 | -88.105% |
| 2026-04-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -9.524% | 1 | 19 | -89.649% |
| 2026-04-02 | 6.3200 | 6.3500 | 6.3000 | 6.3000 | +1.613% | 19 | 1 | -90.635% |
| 2026-03-30 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 1 | 0 | -90.484% |