IBIT261218P00041000
IBIT Dec 18 2026 41.00 Put
optionOPRA
EODOct 15, 2026
0.92USD-11.538%(-0.12)166Vol4,872OI
IBIT261218P00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.2000 | 1.2000 | 0.9200 | 0.9200 | -11.538% | 166 | 4,853 | 0.000% |
| 2026-10-14 | 0.9200 | 1.0500 | 0.9200 | 1.0400 | +18.182% | 103 | 4,968 | -11.538% |
| 2026-10-13 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -4.348% | 5 | 4,966 | +4.545% |
| 2026-10-12 | 0.9300 | 0.9800 | 0.9200 | 0.9200 | -5.155% | 236 | 4,733 | 0.000% |
| 2026-10-09 | 0.9500 | 1.0000 | 0.9500 | 0.9700 | -11.009% | 222 | 4,546 | -5.155% |
| 2026-10-08 | 1.1200 | 1.2700 | 1.0900 | 1.0900 | +14.737% | 300 | 4,411 | -15.596% |
| 2026-10-07 | 0.9200 | 0.9600 | 0.9200 | 0.9500 | +26.667% | 5 | 4,457 | -3.158% |
| 2026-10-06 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | -5.063% | 37 | 4,478 | +22.667% |
| 2026-10-05 | 0.7600 | 0.8100 | 0.7400 | 0.7900 | -13.187% | 30 | 4,473 | +16.456% |
| 2026-10-02 | 0.7600 | 0.9100 | 0.7600 | 0.9100 | -1.087% | 1,208 | 3,591 | +1.099% |
| 2026-10-01 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | -3.158% | 15 | 3,585 | 0.000% |
| 2026-09-30 | 0.9300 | 0.9900 | 0.9100 | 0.9500 | -10.377% | 19 | 3,629 | -3.158% |
| 2026-09-29 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | -0.935% | 88 | 3,608 | -13.208% |
| 2026-09-28 | 1.0800 | 1.1500 | 1.0700 | 1.0700 | -1.835% | 324 | 3,636 | -14.019% |
| 2026-09-25 | 1.0800 | 1.1600 | 1.0700 | 1.0900 | +4.808% | 65 | 3,641 | -15.596% |
| 2026-09-24 | 1.1700 | 1.1700 | 1.0300 | 1.0400 | -5.455% | 119 | 4,510 | -11.538% |
| 2026-09-23 | 1.0100 | 1.1300 | 1.0100 | 1.1000 | +15.789% | 2,089 | 4,476 | -16.364% |
| 2026-09-22 | 1.0100 | 1.0200 | 0.9500 | 0.9500 | -7.767% | 29 | 4,489 | -3.158% |
| 2026-09-21 | 1.0700 | 1.1200 | 1.0300 | 1.0300 | -27.972% | 468 | 4,213 | -10.680% |
| 2026-09-18 | 1.7500 | 1.7500 | 1.4300 | 1.4300 | -29.902% | 256 | 4,192 | -35.664% |
| 2026-09-17 | 2.2000 | 2.2200 | 2.0200 | 2.0400 | -17.409% | 1,056 | 3,540 | -54.902% |
| 2026-09-16 | 2.4300 | 2.4700 | 2.2700 | 2.4700 | +5.106% | 920 | 3,017 | -62.753% |
| 2026-09-15 | 2.3700 | 2.3700 | 2.3000 | 2.3500 | +25.000% | 55 | 2,972 | -60.851% |
| 2026-09-14 | 1.9400 | 1.9400 | 1.8200 | 1.8800 | -2.591% | 81 | 2,927 | -51.064% |
| 2026-09-11 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -13.839% | 20 | 2,917 | -52.332% |
| 2026-09-10 | 2.4000 | 2.4000 | 2.2400 | 2.2400 | +12.000% | 92 | 2,909 | -58.929% |
| 2026-09-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.977% | 1 | 2,909 | -54.000% |
| 2026-09-08 | 2.2400 | 2.2400 | 2.1000 | 2.1500 | +5.911% | 48 | 2,943 | -57.209% |
| 2026-09-04 | 2.0400 | 2.0400 | 1.9700 | 2.0300 | +9.730% | 53 | 2,893 | -54.680% |
| 2026-09-03 | 2.0500 | 2.0500 | 1.8500 | 1.8500 | -17.778% | 1,407 | 1,520 | -50.270% |
| 2026-09-02 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | +2.273% | 4 | 1,521 | -59.111% |
| 2026-09-01 | 2.3200 | 2.3200 | 2.2000 | 2.2000 | +7.843% | 14 | 1,521 | -58.182% |
| 2026-08-31 | 2.2600 | 2.2700 | 2.0400 | 2.0400 | -13.559% | 33 | 1,521 | -54.902% |
| 2026-08-28 | 2.1700 | 2.3900 | 2.0900 | 2.3600 | +12.381% | 241 | 1,469 | -61.017% |
| 2026-08-27 | 2.2900 | 2.2900 | 2.0900 | 2.1000 | -12.863% | 461 | 1,012 | -56.190% |
| 2026-08-26 | 2.5000 | 2.5000 | 2.3500 | 2.4100 | -4.743% | 61 | 1,028 | -61.826% |
| 2026-08-25 | 2.4700 | 2.5700 | 2.4600 | 2.5300 | -1.172% | 276 | 977 | -63.636% |
| 2026-08-24 | 2.5300 | 2.6300 | 2.4700 | 2.5600 | -9.541% | 143 | 872 | -64.063% |
| 2026-08-21 | 2.9600 | 2.9900 | 2.7700 | 2.8300 | -22.466% | 473 | 627 | -67.491% |
| 2026-08-20 | 3.8200 | 3.9800 | 3.6000 | 3.6500 | -21.336% | 712 | 417 | -74.795% |
| 2026-08-19 | 5.2200 | 5.2200 | 4.5800 | 4.6400 | -22.017% | 567 | 375 | -80.172% |
| 2026-08-17 | 6.0700 | 6.0700 | 5.9200 | 5.9500 | -4.647% | 7 | 368 | -84.538% |
| 2026-08-13 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +0.645% | 149 | 219 | -85.256% |
| 2026-08-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.800% | 1 | 219 | -85.161% |
| 2026-08-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +6.655% | 4 | 219 | -85.280% |
| 2026-08-10 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +2.269% | 4 | 216 | -84.300% |
| 2026-08-07 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -8.173% | 1 | 216 | -83.944% |
| 2026-08-03 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -3.555% | 10 | 226 | -85.256% |
| 2026-07-29 | 6.3100 | 6.4700 | 6.3000 | 6.4700 | +2.373% | 13 | 228 | -85.781% |
| 2026-07-28 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +5.863% | 30 | 228 | -85.443% |
| 2026-07-27 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -3.398% | 1 | 228 | -84.590% |
| 2026-07-20 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -8.036% | 1 | 227 | -85.113% |
| 2026-07-17 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +2.595% | 1 | 227 | -86.310% |
| 2026-07-10 | 6.5400 | 6.6000 | 6.5400 | 6.5500 | -5.755% | 48 | 230 | -85.954% |
| 2026-07-07 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +0.289% | 2 | 230 | -86.763% |
| 2026-07-06 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -19.419% | 2 | 228 | -86.724% |
| 2026-06-30 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +2.748% | 1 | 228 | -89.302% |
| 2026-06-29 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -4.014% | 1 | 227 | -89.008% |
| 2026-06-25 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +5.697% | 1 | 226 | -89.450% |
| 2026-06-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +34.146% | 13 | 226 | -88.848% |
| 2026-06-16 | 6.1900 | 6.1900 | 6.1500 | 6.1500 | +3.885% | 10 | 218 | -85.041% |
| 2026-06-15 | 6.1000 | 6.1000 | 5.9200 | 5.9200 | -18.006% | 34 | 207 | -84.459% |
| 2026-06-11 | 7.6700 | 7.6700 | 7.2200 | 7.2200 | -11.951% | 3 | 204 | -87.258% |
| 2026-06-09 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +12.792% | 25 | 217 | -88.780% |
| 2026-06-08 | 7.4000 | 7.4000 | 7.2700 | 7.2700 | -11.341% | 3 | 215 | -87.345% |
| 2026-06-05 | 8.1200 | 8.2000 | 8.1100 | 8.2000 | +9.479% | 121 | 216 | -88.780% |
| 2026-06-04 | 7.4000 | 7.4900 | 7.4000 | 7.4900 | +16.667% | 2 | 215 | -87.717% |
| 2026-06-03 | 6.4500 | 6.4500 | 6.4200 | 6.4200 | +0.312% | 2 | 214 | -85.670% |
| 2026-06-02 | 5.9500 | 6.4000 | 5.9500 | 6.4000 | +23.314% | 3 | 214 | -85.625% |
| 2026-06-01 | 4.9000 | 5.1900 | 4.9000 | 5.1900 | +9.263% | 138 | 88 | -82.274% |
| 2026-05-29 | 4.7500 | 4.8000 | 4.7500 | 4.7500 | +2.151% | 12 | 93 | -80.632% |
| 2026-05-28 | 4.8000 | 4.8400 | 4.6500 | 4.6500 | +5.923% | 37 | 70 | -80.215% |
| 2026-05-27 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +8.395% | 10 | 70 | -79.043% |
| 2026-05-26 | 4.0600 | 4.0900 | 4.0000 | 4.0500 | -2.174% | 10 | 60 | -77.284% |
| 2026-05-22 | 4.0500 | 4.1400 | 4.0500 | 4.1400 | -0.241% | 17 | 50 | -77.778% |
| 2026-05-20 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | +3.750% | 18 | 43 | -77.831% |
| 2026-05-15 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | +11.732% | 9 | 34 | -77.000% |
| 2026-05-14 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -7.732% | 1 | 34 | -74.302% |
| 2026-05-12 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | +6.301% | 11 | 23 | -76.289% |
| 2026-05-11 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.440% | 1 | 23 | -74.795% |
| 2026-05-06 | 3.7000 | 3.8600 | 3.7000 | 3.8600 | -2.030% | 4 | 26 | -76.166% |
| 2026-05-05 | 3.8900 | 3.9400 | 3.8900 | 3.9400 | -9.425% | 3 | 27 | -76.650% |
| 2026-05-04 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +0.694% | 1 | 26 | -78.851% |
| 2026-05-01 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -8.280% | 3 | 23 | -78.704% |
| 2026-04-27 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +5.843% | 3 | 20 | -80.467% |
| 2026-04-22 | 4.5300 | 4.5300 | 4.4300 | 4.4500 | -20.536% | 14 | 11 | -79.326% |
| 2026-04-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.945% | 1 | 11 | -83.571% |
| 2026-04-13 | 6.0000 | 6.0000 | 5.8300 | 5.8300 | -3.636% | 7 | 10 | -84.220% |
| 2026-04-10 | 6.1500 | 6.1500 | 6.0200 | 6.0500 | -14.063% | 4 | 4 | -84.793% |
| 2026-04-06 | 7.1300 | 7.1300 | 6.9700 | 7.0400 | 0.000% | 7 | 2 | -86.932% |