IBIT261218P00040000
IBIT Dec 18 2026 40.00 Put
optionOPRA
EODOct 16, 2026
0.85USD+13.333%(+0.10)2,827Vol11,681OI
IBIT261218P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.7500 | 0.9400 | 0.7100 | 0.8500 | +13.333% | 2,827 | 10,571 | 0.000% |
| 2026-10-15 | 0.9700 | 1.0200 | 0.7300 | 0.7500 | -8.537% | 1,659 | 9,928 | +13.333% |
| 2026-10-14 | 0.7800 | 0.8800 | 0.7300 | 0.8200 | +10.811% | 1,809 | 8,803 | +3.659% |
| 2026-10-13 | 0.7000 | 0.7400 | 0.6900 | 0.7400 | -5.128% | 1,138 | 8,255 | +14.865% |
| 2026-10-12 | 0.8200 | 0.8200 | 0.7600 | 0.7800 | -4.878% | 35 | 8,253 | +8.974% |
| 2026-10-09 | 0.8200 | 0.8200 | 0.7700 | 0.8200 | -10.870% | 707 | 7,728 | +3.659% |
| 2026-10-08 | 0.8500 | 1.0200 | 0.8300 | 0.9200 | +24.324% | 685 | 7,657 | -7.609% |
| 2026-10-07 | 0.7700 | 0.7900 | 0.7300 | 0.7400 | +19.355% | 119 | 7,606 | +14.865% |
| 2026-10-06 | 0.6200 | 0.6300 | 0.5900 | 0.6200 | -3.125% | 591 | 7,359 | +37.097% |
| 2026-10-05 | 0.6500 | 0.6800 | 0.6100 | 0.6400 | -16.883% | 644 | 7,644 | +32.812% |
| 2026-10-02 | 0.6400 | 0.7700 | 0.6400 | 0.7700 | +2.667% | 905 | 7,183 | +10.390% |
| 2026-10-01 | 0.8000 | 0.8100 | 0.7400 | 0.7500 | -3.846% | 393 | 7,133 | +13.333% |
| 2026-09-30 | 0.7300 | 0.8200 | 0.7300 | 0.7800 | -7.143% | 228 | 7,841 | +8.974% |
| 2026-09-29 | 0.8500 | 0.9000 | 0.8100 | 0.8400 | -7.692% | 204 | 7,699 | +1.190% |
| 2026-09-28 | 0.9100 | 0.9800 | 0.8700 | 0.9100 | +2.247% | 347 | 7,618 | -6.593% |
| 2026-09-25 | 0.9200 | 0.9400 | 0.8800 | 0.8900 | -1.111% | 3,601 | 6,421 | -4.494% |
| 2026-09-24 | 0.9300 | 0.9700 | 0.8600 | 0.9000 | -4.255% | 340 | 6,359 | -5.556% |
| 2026-09-23 | 0.8200 | 0.9500 | 0.8100 | 0.9400 | +16.049% | 1,797 | 5,594 | -9.574% |
| 2026-09-22 | 0.9000 | 0.9000 | 0.7800 | 0.8100 | -1.220% | 382 | 5,416 | +4.938% |
| 2026-09-21 | 1.0500 | 1.0500 | 0.8000 | 0.8200 | -33.333% | 1,234 | 5,408 | +3.659% |
| 2026-09-18 | 1.4800 | 1.4800 | 1.1900 | 1.2300 | -27.219% | 1,406 | 4,950 | -30.894% |
| 2026-09-17 | 1.8900 | 1.8900 | 1.6800 | 1.6900 | -13.776% | 804 | 4,348 | -49.704% |
| 2026-09-16 | 2.0000 | 2.0800 | 1.8600 | 1.9600 | -0.508% | 149 | 4,456 | -56.633% |
| 2026-09-15 | 1.8600 | 2.2500 | 1.8600 | 1.9700 | +24.684% | 1,064 | 5,130 | -56.853% |
| 2026-09-14 | 1.6800 | 1.6800 | 1.5200 | 1.5800 | -11.732% | 433 | 4,936 | -46.203% |
| 2026-09-11 | 1.8600 | 1.8600 | 1.6200 | 1.7900 | -5.789% | 792 | 4,491 | -52.514% |
| 2026-09-10 | 2.0000 | 2.0500 | 1.8700 | 1.9000 | +4.396% | 770 | 4,700 | -55.263% |
| 2026-09-09 | 1.7100 | 1.8400 | 1.7100 | 1.8200 | -1.622% | 397 | 4,485 | -53.297% |
| 2026-09-08 | 1.8400 | 1.9300 | 1.7800 | 1.8500 | +10.778% | 47 | 4,477 | -54.054% |
| 2026-09-04 | 1.6600 | 1.7400 | 1.6400 | 1.6700 | +10.596% | 1,137 | 4,555 | -49.102% |
| 2026-09-03 | 1.7500 | 1.7600 | 1.5100 | 1.5100 | -20.942% | 912 | 4,597 | -43.709% |
| 2026-09-02 | 2.0600 | 2.0600 | 1.8600 | 1.9100 | -5.446% | 330 | 5,071 | -55.497% |
| 2026-09-01 | 1.9000 | 2.1000 | 1.8500 | 2.0200 | +14.773% | 363 | 4,780 | -57.921% |
| 2026-08-31 | 1.9000 | 1.9600 | 1.7000 | 1.7600 | -12.871% | 573 | 4,514 | -51.705% |
| 2026-08-28 | 1.7500 | 2.1300 | 1.7500 | 2.0200 | +12.222% | 978 | 4,091 | -57.921% |
| 2026-08-27 | 2.0400 | 2.0400 | 1.7100 | 1.8000 | -13.043% | 899 | 4,030 | -52.778% |
| 2026-08-26 | 2.2000 | 2.2100 | 2.0500 | 2.0700 | -2.817% | 335 | 3,872 | -58.937% |
| 2026-08-25 | 2.1700 | 2.2200 | 2.0700 | 2.1300 | -3.182% | 2,304 | 3,242 | -60.094% |
| 2026-08-24 | 2.1400 | 2.2600 | 2.0600 | 2.2000 | -9.465% | 339 | 3,147 | -61.364% |
| 2026-08-21 | 2.5000 | 2.5900 | 2.3900 | 2.4300 | -22.857% | 800 | 2,747 | -65.021% |
| 2026-08-20 | 3.3500 | 3.4500 | 3.1000 | 3.1500 | -23.358% | 810 | 2,362 | -73.016% |
| 2026-08-19 | 4.9000 | 4.9000 | 4.0200 | 4.1100 | -18.935% | 199 | 2,341 | -79.319% |
| 2026-08-18 | 5.0000 | 5.0700 | 5.0000 | 5.0700 | -2.500% | 15 | 2,343 | -83.235% |
| 2026-08-17 | 5.3500 | 5.3700 | 5.2000 | 5.2000 | -7.965% | 96 | 2,316 | -83.654% |
| 2026-08-14 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | +1.802% | 24 | 2,306 | -84.956% |
| 2026-08-13 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 2 | 2,304 | -84.685% |
| 2026-08-12 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +1.463% | 2 | 2,302 | -84.685% |
| 2026-08-11 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +0.367% | 1 | 2,302 | -84.461% |
| 2026-08-10 | 5.1800 | 5.4500 | 5.1500 | 5.4500 | +2.830% | 11 | 2,296 | -84.404% |
| 2026-08-04 | 5.3900 | 5.3900 | 5.3000 | 5.3000 | -8.778% | 16 | 2,538 | -83.962% |
| 2026-08-03 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +10.667% | 240 | 2,328 | -85.370% |
| 2026-07-30 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -6.915% | 1 | 2,363 | -83.810% |
| 2026-07-29 | 5.5000 | 5.6700 | 5.5000 | 5.6400 | -0.353% | 217 | 2,379 | -84.929% |
| 2026-07-28 | 5.8500 | 5.8500 | 5.6600 | 5.6600 | +6.792% | 7 | 2,376 | -84.982% |
| 2026-07-27 | 5.4500 | 5.4500 | 5.2500 | 5.3000 | -7.018% | 118 | 2,460 | -83.962% |
| 2026-07-24 | 5.5500 | 5.7000 | 5.5500 | 5.7000 | +4.587% | 9 | 2,453 | -85.088% |
| 2026-07-23 | 5.4200 | 5.4500 | 5.4200 | 5.4500 | +6.863% | 7 | 2,448 | -84.404% |
| 2026-07-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.410% | 1 | 2,447 | -83.333% |
| 2026-07-21 | 5.0000 | 5.0000 | 4.9100 | 4.9800 | -4.962% | 17 | 2,444 | -82.932% |
| 2026-07-20 | 5.5000 | 5.5000 | 5.2100 | 5.2400 | -7.584% | 1,636 | 2,813 | -83.779% |
| 2026-07-17 | 6.1600 | 6.1600 | 5.6700 | 5.6700 | +3.091% | 4 | 2,812 | -85.009% |
| 2026-07-16 | 5.6900 | 5.7200 | 5.5000 | 5.5000 | +1.852% | 115 | 2,809 | -84.545% |
| 2026-07-15 | 5.4500 | 5.4700 | 5.3500 | 5.4000 | -3.915% | 46 | 2,801 | -84.259% |
| 2026-07-14 | 5.9600 | 6.0100 | 5.6200 | 5.6200 | -13.936% | 81 | 2,812 | -84.875% |
| 2026-07-13 | 6.5800 | 6.6200 | 6.5000 | 6.5300 | +9.748% | 32 | 2,811 | -86.983% |
| 2026-07-10 | 6.0000 | 6.0000 | 5.8700 | 5.9500 | -12.242% | 236 | 2,801 | -85.714% |
| 2026-07-08 | 6.8500 | 6.8500 | 6.7800 | 6.7800 | +6.772% | 30 | 2,776 | -87.463% |
| 2026-07-07 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +4.098% | 1 | 2,776 | -86.614% |
| 2026-07-06 | 6.7500 | 6.7500 | 6.0800 | 6.1000 | -11.079% | 47 | 2,782 | -86.066% |
| 2026-07-02 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -8.533% | 1 | 2,782 | -87.609% |
| 2026-07-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.250% | 2 | 2,787 | -88.667% |
| 2026-06-30 | 8.0000 | 8.1300 | 7.8500 | 8.0000 | +3.896% | 38 | 2,817 | -89.375% |
| 2026-06-29 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.258% | 302 | 2,625 | -88.961% |
| 2026-06-26 | 8.0000 | 8.0000 | 7.4300 | 7.5300 | -4.684% | 172 | 2,580 | -88.712% |
| 2026-06-25 | 8.5000 | 8.5000 | 7.9000 | 7.9000 | +0.894% | 69 | 2,582 | -89.241% |
| 2026-06-24 | 6.9000 | 7.8800 | 6.9000 | 7.8300 | +19.725% | 22 | 2,596 | -89.144% |
| 2026-06-23 | 6.5900 | 6.6500 | 6.5200 | 6.5400 | +8.099% | 58 | 2,598 | -87.003% |
| 2026-06-22 | 5.8500 | 6.0500 | 5.8300 | 6.0500 | -9.701% | 810 | 2,292 | -85.950% |
| 2026-06-18 | 6.2700 | 6.8300 | 6.2700 | 6.7000 | +8.943% | 173 | 2,308 | -87.313% |
| 2026-06-17 | 5.8000 | 6.2000 | 5.4500 | 6.1500 | +8.850% | 921 | 1,992 | -86.179% |
| 2026-06-16 | 5.6400 | 5.7000 | 5.5500 | 5.6500 | +3.480% | 417 | 1,857 | -84.956% |
| 2026-06-15 | 5.5700 | 5.6000 | 5.3900 | 5.4600 | -15.349% | 190 | 1,778 | -84.432% |
| 2026-06-12 | 6.6400 | 6.6500 | 6.3500 | 6.4500 | -7.194% | 60 | 1,795 | -86.822% |
| 2026-06-11 | 7.0000 | 7.1600 | 6.9500 | 6.9500 | -6.586% | 42 | 1,795 | -87.770% |
| 2026-06-10 | 7.3000 | 7.4400 | 7.1500 | 7.4400 | +0.950% | 57 | 1,794 | -88.575% |
| 2026-06-09 | 7.4800 | 7.5000 | 7.3700 | 7.3700 | +8.223% | 22 | 1,806 | -88.467% |
| 2026-06-08 | 6.8200 | 6.8500 | 6.5500 | 6.8100 | -15.718% | 170 | 1,884 | -87.518% |
| 2026-06-05 | 7.3800 | 8.4000 | 7.3800 | 8.0800 | +18.824% | 61 | 1,907 | -89.480% |
| 2026-06-04 | 6.9500 | 6.9500 | 6.5500 | 6.8000 | +17.444% | 120 | 2,024 | -87.500% |
| 2026-06-03 | 5.8200 | 5.8600 | 5.7000 | 5.7900 | -1.864% | 36 | 2,082 | -85.320% |
| 2026-06-02 | 5.2000 | 5.9000 | 5.1700 | 5.9000 | +28.821% | 369 | 2,101 | -85.593% |
| 2026-06-01 | 4.4000 | 4.7500 | 4.4000 | 4.5800 | +10.896% | 61 | 2,070 | -81.441% |
| 2026-05-29 | 4.3000 | 4.3000 | 4.0500 | 4.1300 | -4.176% | 123 | 1,974 | -79.419% |
| 2026-05-28 | 4.3000 | 4.3100 | 4.3000 | 4.3100 | +9.114% | 3 | 1,974 | -80.278% |
| 2026-05-27 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | +3.947% | 3 | 1,973 | -78.481% |
| 2026-05-26 | 3.5600 | 3.8500 | 3.5600 | 3.8000 | +1.604% | 15 | 1,958 | -77.632% |
| 2026-05-22 | 3.6400 | 3.7400 | 3.6400 | 3.7400 | +2.466% | 9 | 1,958 | -77.273% |
| 2026-05-21 | 3.7500 | 3.8100 | 3.6500 | 3.6500 | -1.617% | 44 | 1,930 | -76.712% |
| 2026-05-20 | 3.8300 | 3.8300 | 3.7100 | 3.7100 | -7.250% | 9 | 1,938 | -77.089% |
| 2026-05-19 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +2.564% | 111 | 1,832 | -78.750% |
| 2026-05-18 | 3.9500 | 4.0500 | 3.9000 | 3.9000 | +5.405% | 81 | 1,780 | -78.205% |
| 2026-05-15 | 3.7000 | 3.7500 | 3.6000 | 3.7000 | +11.782% | 47 | 1,749 | -77.027% |
| 2026-05-14 | 3.6100 | 3.6100 | 3.3100 | 3.3100 | -9.315% | 14 | 1,749 | -74.320% |
| 2026-05-13 | 3.5900 | 3.6700 | 3.5900 | 3.6500 | +2.817% | 81 | 1,808 | -76.712% |
| 2026-05-12 | 3.4900 | 3.5500 | 3.4600 | 3.5500 | +8.232% | 55 | 1,778 | -76.056% |
| 2026-05-11 | 3.5400 | 3.5400 | 3.2800 | 3.2800 | -6.553% | 54 | 1,781 | -74.085% |
| 2026-05-08 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -3.836% | 10 | 1,782 | -75.783% |
| 2026-05-07 | 3.6000 | 3.6800 | 3.5700 | 3.6500 | +3.989% | 143 | 1,766 | -76.712% |
| 2026-05-06 | 3.6500 | 3.6500 | 3.4900 | 3.5100 | -0.847% | 380 | 1,657 | -75.783% |
| 2026-05-05 | 3.5700 | 3.5700 | 3.5400 | 3.5400 | -5.600% | 13 | 1,655 | -75.989% |
| 2026-05-04 | 3.8900 | 3.8900 | 3.7000 | 3.7500 | -4.337% | 5 | 1,650 | -77.333% |
| 2026-05-01 | 3.9800 | 4.0500 | 3.8500 | 3.9200 | -8.837% | 71 | 1,628 | -78.316% |
| 2026-04-30 | 4.2900 | 4.3200 | 4.2900 | 4.3000 | -1.149% | 14 | 1,627 | -80.233% |
| 2026-04-29 | 4.2600 | 4.3500 | 4.2500 | 4.3500 | -1.136% | 65 | 1,632 | -80.460% |
| 2026-04-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.326% | 4 | 1,632 | -80.682% |
| 2026-04-27 | 4.2500 | 4.3400 | 4.1200 | 4.3000 | +1.896% | 147 | 1,573 | -80.233% |
| 2026-04-24 | 4.1600 | 4.2300 | 4.1600 | 4.2200 | +2.927% | 134 | 1,515 | -79.858% |
| 2026-04-22 | 4.1400 | 4.1600 | 4.0300 | 4.1000 | -10.675% | 100 | 1,515 | -79.268% |
| 2026-04-21 | 4.6100 | 4.6300 | 4.5800 | 4.5900 | 0.000% | 217 | 1,389 | -81.481% |
| 2026-04-20 | 4.6000 | 4.7000 | 4.5700 | 4.5900 | +4.318% | 34 | 1,389 | -81.481% |
| 2026-04-17 | 4.5000 | 4.6000 | 4.3300 | 4.4000 | -12.871% | 35 | 1,360 | -80.682% |
| 2026-04-16 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +2.227% | 42 | 1,352 | -83.168% |
| 2026-04-15 | 5.1500 | 5.2000 | 4.9400 | 4.9400 | -4.078% | 70 | 1,314 | -82.794% |
| 2026-04-14 | 4.9500 | 5.1500 | 4.8800 | 5.1500 | -8.036% | 258 | 1,301 | -83.495% |
| 2026-04-13 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | +0.901% | 20 | 1,099 | -84.821% |
| 2026-04-10 | 5.6800 | 5.6800 | 5.5500 | 5.5500 | -5.128% | 3 | 1,080 | -84.685% |
| 2026-04-09 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 0.000% | 4 | 1,080 | -85.470% |
| 2026-04-08 | 5.9200 | 6.0000 | 5.8500 | 5.8500 | -10.413% | 57 | 1,083 | -85.470% |
| 2026-04-06 | 6.6200 | 6.6200 | 6.5300 | 6.5300 | -11.757% | 9 | 1,029 | -86.983% |
| 2026-04-02 | 7.4300 | 7.4300 | 7.4000 | 7.4000 | +7.091% | 2 | 1,027 | -88.514% |
| 2026-04-01 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -7.373% | 20 | 0 | -87.699% |
| 2026-03-31 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -2.611% | 5 | 0 | -88.606% |
| 2026-03-30 | 7.6900 | 7.6900 | 7.6600 | 7.6600 | 0.000% | 8 | 0 | -88.903% |