IBIT261218P00039000
IBIT Dec 18 2026 39.00 Put
optionOPRA
EODOct 16, 2026
0.74USD+21.311%(+0.13)8Vol4,003OI
IBIT261218P00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.6700 | 0.7400 | 0.6700 | 0.7400 | +21.311% | 8 | 3,998 | 0.000% |
| 2026-10-15 | 0.7600 | 0.8100 | 0.6100 | 0.6100 | -10.294% | 35 | 4,004 | +21.311% |
| 2026-10-14 | 0.6000 | 0.7200 | 0.6000 | 0.6800 | +13.333% | 309 | 4,026 | +8.824% |
| 2026-10-13 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | -7.692% | 143 | 3,928 | +23.333% |
| 2026-10-12 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.000% | 100 | 3,835 | +13.846% |
| 2026-10-09 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | -21.687% | 18 | 3,940 | +13.846% |
| 2026-10-08 | 0.7100 | 0.8300 | 0.6700 | 0.8300 | +33.871% | 109 | 3,846 | -10.843% |
| 2026-10-07 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | +21.569% | 39 | 3,813 | +19.355% |
| 2026-10-06 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | -7.273% | 64 | 3,783 | +45.098% |
| 2026-10-05 | 0.5400 | 0.5500 | 0.5100 | 0.5500 | -12.698% | 71 | 3,758 | +34.545% |
| 2026-10-02 | 0.5400 | 0.6300 | 0.5400 | 0.6300 | -1.563% | 82 | 3,789 | +17.460% |
| 2026-10-01 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.000% | 22 | 3,783 | +15.625% |
| 2026-09-30 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | -9.859% | 32 | 3,847 | +15.625% |
| 2026-09-29 | 0.7000 | 0.7400 | 0.7000 | 0.7100 | -4.054% | 276 | 3,588 | +4.225% |
| 2026-09-28 | 0.7400 | 0.8000 | 0.7400 | 0.7400 | -5.128% | 105 | 3,525 | 0.000% |
| 2026-09-25 | 0.7500 | 0.7800 | 0.7400 | 0.7800 | +2.632% | 13 | 3,528 | -5.128% |
| 2026-09-24 | 0.7700 | 0.7700 | 0.7300 | 0.7600 | +1.333% | 153 | 3,406 | -2.632% |
| 2026-09-23 | 0.6900 | 0.8000 | 0.6900 | 0.7500 | +11.940% | 12 | 3,729 | -1.333% |
| 2026-09-22 | 0.7400 | 0.7400 | 0.6600 | 0.6700 | 0.000% | 24 | 3,707 | +10.448% |
| 2026-09-21 | 0.7900 | 0.7900 | 0.6600 | 0.6700 | -32.323% | 69 | 3,732 | +10.448% |
| 2026-09-18 | 1.2100 | 1.2100 | 0.9900 | 0.9900 | -28.777% | 2,124 | 3,666 | -25.253% |
| 2026-09-17 | 1.4900 | 1.4900 | 1.3900 | 1.3900 | -17.751% | 13 | 3,659 | -46.763% |
| 2026-09-16 | 1.6800 | 1.7200 | 1.5900 | 1.6900 | +1.198% | 737 | 3,905 | -56.213% |
| 2026-09-15 | 1.6600 | 1.8200 | 1.5900 | 1.6700 | +27.481% | 805 | 3,573 | -55.689% |
| 2026-09-14 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | -13.816% | 80 | 3,554 | -43.511% |
| 2026-09-11 | 1.5600 | 1.5600 | 1.3600 | 1.5200 | -4.403% | 519 | 3,291 | -51.316% |
| 2026-09-10 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +8.904% | 1 | 3,290 | -53.459% |
| 2026-09-09 | 1.4600 | 1.4800 | 1.4300 | 1.4600 | -4.575% | 33 | 3,263 | -49.315% |
| 2026-09-08 | 1.5600 | 1.6300 | 1.5000 | 1.5300 | +6.993% | 27 | 3,262 | -51.634% |
| 2026-09-04 | 1.4100 | 1.4400 | 1.3700 | 1.4300 | +9.160% | 43 | 3,264 | -48.252% |
| 2026-09-03 | 1.4700 | 1.4900 | 1.3000 | 1.3100 | -20.606% | 2,043 | 1,247 | -43.511% |
| 2026-09-01 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +14.583% | 3 | 1,262 | -55.152% |
| 2026-08-31 | 1.6300 | 1.6300 | 1.4400 | 1.4400 | -14.793% | 10 | 1,255 | -48.611% |
| 2026-08-28 | 1.4800 | 1.7200 | 1.4800 | 1.6900 | +11.921% | 20 | 1,246 | -56.213% |
| 2026-08-27 | 1.6000 | 1.6000 | 1.4600 | 1.5100 | -14.689% | 80 | 1,213 | -50.993% |
| 2026-08-26 | 1.8300 | 1.8300 | 1.7600 | 1.7700 | -1.667% | 40 | 1,281 | -58.192% |
| 2026-08-25 | 1.8900 | 1.8900 | 1.7900 | 1.8000 | -4.255% | 22 | 1,280 | -58.889% |
| 2026-08-24 | 1.9200 | 1.9200 | 1.7700 | 1.8800 | -10.476% | 115 | 1,265 | -60.638% |
| 2026-08-21 | 2.1700 | 2.2300 | 2.0100 | 2.1000 | -23.913% | 319 | 1,045 | -64.762% |
| 2026-08-20 | 2.9100 | 3.0400 | 2.6900 | 2.7600 | -21.591% | 542 | 1,169 | -73.188% |
| 2026-08-19 | 4.1600 | 4.1700 | 3.4800 | 3.5200 | -20.362% | 750 | 923 | -78.977% |
| 2026-08-18 | 4.4500 | 4.4500 | 4.4200 | 4.4200 | -2.857% | 12 | 923 | -83.258% |
| 2026-08-17 | 4.7000 | 4.7000 | 4.5500 | 4.5500 | -7.143% | 192 | 1,086 | -83.736% |
| 2026-08-14 | 5.0500 | 5.0500 | 4.8900 | 4.9000 | 0.000% | 60 | 1,080 | -84.898% |
| 2026-08-13 | 4.7300 | 4.9700 | 4.6700 | 4.9000 | +1.031% | 465 | 1,029 | -84.898% |
| 2026-08-12 | 4.8300 | 4.8500 | 4.8300 | 4.8500 | -1.020% | 607 | 865 | -84.742% |
| 2026-08-11 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +7.692% | 2 | 865 | -84.898% |
| 2026-08-07 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 1 | 866 | -83.736% |
| 2026-08-05 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -6.250% | 20 | 876 | -83.556% |
| 2026-08-04 | 4.8500 | 4.8500 | 4.7700 | 4.8000 | -0.621% | 34 | 874 | -84.583% |
| 2026-08-03 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -3.400% | 30 | 859 | -84.679% |
| 2026-07-29 | 5.0000 | 5.0300 | 4.9900 | 5.0000 | +0.200% | 29 | 860 | -85.200% |
| 2026-07-28 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +6.624% | 1 | 859 | -85.170% |
| 2026-07-27 | 4.8000 | 4.8000 | 4.6800 | 4.6800 | -2.703% | 6 | 858 | -84.188% |
| 2026-07-23 | 4.8400 | 4.8400 | 4.8100 | 4.8100 | +6.652% | 2 | 858 | -84.615% |
| 2026-07-22 | 4.5400 | 4.5700 | 4.5000 | 4.5100 | -0.442% | 112 | 848 | -83.592% |
| 2026-07-21 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -1.307% | 1 | 847 | -83.664% |
| 2026-07-20 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -4.772% | 2 | 846 | -83.878% |
| 2026-07-15 | 4.8200 | 4.8600 | 4.7900 | 4.8200 | -2.823% | 16 | 845 | -84.647% |
| 2026-07-14 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -6.061% | 1 | 844 | -85.081% |
| 2026-07-10 | 5.1000 | 5.3400 | 5.1000 | 5.2800 | -7.042% | 63 | 847 | -85.985% |
| 2026-07-07 | 5.7600 | 5.7700 | 5.6600 | 5.6800 | +1.975% | 18 | 847 | -86.972% |
| 2026-07-06 | 5.9000 | 5.9000 | 5.5700 | 5.5700 | -10.161% | 2 | 845 | -86.715% |
| 2026-07-02 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | -7.875% | 20 | 838 | -88.065% |
| 2026-07-01 | 7.1700 | 7.1700 | 6.7300 | 6.7300 | -6.528% | 45 | 848 | -89.004% |
| 2026-06-30 | 7.2700 | 7.2700 | 7.1400 | 7.2000 | +2.418% | 12 | 845 | -89.722% |
| 2026-06-29 | 7.0500 | 7.0500 | 7.0300 | 7.0300 | -3.434% | 30 | 832 | -89.474% |
| 2026-06-25 | 7.2200 | 7.3900 | 7.2100 | 7.2800 | +12.000% | 78 | 836 | -89.835% |
| 2026-06-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +7.261% | 8 | 902 | -88.615% |
| 2026-06-23 | 6.0000 | 6.0600 | 5.9500 | 6.0600 | +3.945% | 202 | 774 | -87.789% |
| 2026-06-18 | 5.7000 | 5.8300 | 5.7000 | 5.8300 | +13.424% | 17 | 757 | -87.307% |
| 2026-06-16 | 5.1000 | 5.1400 | 4.9500 | 5.1400 | +6.418% | 163 | 655 | -85.603% |
| 2026-06-15 | 5.0200 | 5.0300 | 4.8300 | 4.8300 | -27.477% | 30 | 628 | -84.679% |
| 2026-06-10 | 6.6500 | 6.7500 | 6.6400 | 6.6600 | +4.882% | 15 | 627 | -88.889% |
| 2026-06-08 | 6.3000 | 6.3500 | 6.2500 | 6.3500 | -12.414% | 444 | 187 | -88.346% |
| 2026-06-05 | 6.8500 | 7.4000 | 6.8500 | 7.2500 | +15.630% | 44 | 179 | -89.793% |
| 2026-06-04 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +12.567% | 1 | 179 | -88.198% |
| 2026-06-03 | 5.3500 | 5.6500 | 5.3500 | 5.5700 | +9.216% | 37 | 184 | -86.715% |
| 2026-06-02 | 4.9900 | 5.1500 | 4.9800 | 5.1000 | +25.307% | 5 | 182 | -85.490% |
| 2026-06-01 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | +10.000% | 10 | 175 | -81.818% |
| 2026-05-29 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | +2.778% | 2 | 174 | -80.000% |
| 2026-05-27 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 25 | 149 | -79.444% |
| 2026-05-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +4.956% | 1 | 148 | -79.444% |
| 2026-05-22 | 3.3200 | 3.4300 | 3.3200 | 3.4300 | -3.380% | 4 | 145 | -78.426% |
| 2026-05-19 | 3.6500 | 3.7000 | 3.5500 | 3.5500 | -1.389% | 200 | 88 | -79.155% |
| 2026-05-18 | 3.6200 | 3.7000 | 3.6000 | 3.6000 | +10.769% | 81 | 59 | -79.444% |
| 2026-05-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -10.221% | 10 | 59 | -77.231% |
| 2026-05-01 | 3.5700 | 3.6200 | 3.5700 | 3.6200 | -8.354% | 14 | 56 | -79.558% |
| 2026-04-30 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.741% | 2 | 56 | -81.266% |
| 2026-04-29 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +1.772% | 1 | 56 | -81.592% |
| 2026-04-27 | 3.9700 | 3.9700 | 3.9000 | 3.9500 | +5.053% | 3 | 56 | -81.266% |
| 2026-04-22 | 3.7200 | 3.8000 | 3.7100 | 3.7600 | -10.476% | 18 | 56 | -80.319% |
| 2026-04-21 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 5 | 51 | -82.381% |
| 2026-04-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +3.406% | 5 | 51 | -82.588% |
| 2026-04-17 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -32.066% | 14 | 51 | -81.995% |
| 2026-04-06 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -13.571% | 18 | 37 | -87.769% |
| 2026-04-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 0 | -89.429% |