IBIT261218P00042000
IBIT Dec 18 2026 42.00 Put
optionOPRA
EODOct 16, 2026
1.23USD+8.850%(+0.10)1,686Vol16,958OI
IBIT261218P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.1800 | 1.3500 | 1.0700 | 1.2300 | +8.850% | 1,686 | 16,798 | 0.000% |
| 2026-10-15 | 1.4500 | 1.4900 | 1.1200 | 1.1300 | -9.600% | 1,278 | 16,510 | +8.850% |
| 2026-10-14 | 1.1100 | 1.3000 | 1.1100 | 1.2500 | +12.613% | 625 | 16,528 | -1.600% |
| 2026-10-13 | 1.0900 | 1.1100 | 1.0300 | 1.1100 | -2.632% | 211 | 16,517 | +10.811% |
| 2026-10-12 | 1.1800 | 1.1900 | 1.1200 | 1.1400 | -8.065% | 731 | 16,118 | +7.895% |
| 2026-10-09 | 1.1700 | 1.2400 | 1.1400 | 1.2400 | -7.463% | 875 | 15,493 | -0.806% |
| 2026-10-08 | 1.2800 | 1.5400 | 1.2500 | 1.3400 | +20.721% | 721 | 15,521 | -8.209% |
| 2026-10-07 | 1.0000 | 1.1900 | 1.0000 | 1.1100 | +19.355% | 1,344 | 14,501 | +10.811% |
| 2026-10-06 | 0.8900 | 0.9300 | 0.8600 | 0.9300 | 0.000% | 168 | 14,580 | +32.258% |
| 2026-10-05 | 0.9200 | 0.9800 | 0.8800 | 0.9300 | -14.679% | 289 | 14,537 | +32.258% |
| 2026-10-02 | 0.9400 | 1.1200 | 0.9000 | 1.0900 | 0.000% | 55 | 14,600 | +12.844% |
| 2026-10-01 | 1.2100 | 1.2100 | 1.0900 | 1.0900 | -9.917% | 185 | 14,594 | +12.844% |
| 2026-09-30 | 1.0600 | 1.2400 | 1.0500 | 1.2100 | -1.626% | 1,028 | 13,919 | +1.653% |
| 2026-09-29 | 1.2300 | 1.3300 | 1.1900 | 1.2300 | -5.385% | 423 | 13,672 | 0.000% |
| 2026-09-28 | 1.3100 | 1.4300 | 1.2700 | 1.3000 | 0.000% | 162 | 13,691 | -5.385% |
| 2026-09-25 | 1.3300 | 1.3800 | 1.2900 | 1.3000 | -2.256% | 7,268 | 6,619 | -5.385% |
| 2026-09-24 | 1.3500 | 1.3900 | 1.2700 | 1.3300 | -2.920% | 385 | 6,676 | -7.519% |
| 2026-09-23 | 1.2000 | 1.3700 | 1.1800 | 1.3700 | +17.094% | 998 | 6,770 | -10.219% |
| 2026-09-22 | 1.1100 | 1.2500 | 1.1100 | 1.1700 | -0.847% | 154 | 6,787 | +5.128% |
| 2026-09-21 | 1.3100 | 1.3700 | 1.1500 | 1.1800 | -33.708% | 595 | 6,913 | +4.237% |
| 2026-09-18 | 2.1300 | 2.1300 | 1.7500 | 1.7800 | -27.049% | 919 | 7,231 | -30.899% |
| 2026-09-17 | 2.6000 | 2.6000 | 2.4100 | 2.4400 | -11.594% | 162 | 7,332 | -49.590% |
| 2026-09-16 | 2.8300 | 2.9000 | 2.7100 | 2.7600 | -2.817% | 449 | 7,497 | -55.435% |
| 2026-09-15 | 2.6700 | 2.9300 | 2.6700 | 2.8400 | +28.507% | 951 | 7,017 | -56.690% |
| 2026-09-14 | 2.3500 | 2.3500 | 2.1500 | 2.2100 | -15.000% | 133 | 6,936 | -44.344% |
| 2026-09-11 | 2.4900 | 2.6000 | 2.3200 | 2.6000 | -1.515% | 730 | 6,571 | -52.692% |
| 2026-09-10 | 2.8500 | 2.8500 | 2.6100 | 2.6400 | +7.755% | 204 | 6,558 | -53.409% |
| 2026-09-09 | 2.4200 | 2.4800 | 2.4000 | 2.4500 | -3.162% | 59 | 6,531 | -49.796% |
| 2026-09-08 | 2.5700 | 2.5800 | 2.5300 | 2.5300 | +9.524% | 9 | 6,532 | -51.383% |
| 2026-09-04 | 2.3800 | 2.4300 | 2.2900 | 2.3100 | +11.058% | 414 | 6,472 | -46.753% |
| 2026-09-03 | 2.4400 | 2.4400 | 2.0800 | 2.0800 | -21.212% | 626 | 6,354 | -40.865% |
| 2026-09-02 | 2.8300 | 2.8400 | 2.6400 | 2.6400 | -4.693% | 325 | 6,104 | -53.409% |
| 2026-09-01 | 2.7300 | 2.8400 | 2.5900 | 2.7700 | +14.463% | 129 | 6,096 | -55.596% |
| 2026-08-31 | 2.5600 | 2.5600 | 2.4100 | 2.4200 | -12.950% | 95 | 6,051 | -49.174% |
| 2026-08-28 | 2.5500 | 2.8800 | 2.4800 | 2.7800 | +13.008% | 390 | 5,930 | -55.755% |
| 2026-08-27 | 2.6700 | 2.6700 | 2.4000 | 2.4600 | -12.143% | 12 | 5,929 | -50.000% |
| 2026-08-26 | 2.9400 | 2.9600 | 2.7200 | 2.8000 | -1.754% | 16 | 5,993 | -56.071% |
| 2026-08-25 | 2.9100 | 3.0200 | 2.8200 | 2.8500 | -4.682% | 126 | 6,003 | -56.842% |
| 2026-08-24 | 2.8500 | 3.0400 | 2.8100 | 2.9900 | -8.000% | 195 | 5,894 | -58.863% |
| 2026-08-21 | 3.2600 | 3.4500 | 3.2000 | 3.2500 | -21.875% | 2,423 | 3,633 | -62.154% |
| 2026-08-20 | 4.4000 | 4.5000 | 4.1600 | 4.1600 | -21.509% | 47 | 3,620 | -70.433% |
| 2026-08-19 | 5.4800 | 5.4800 | 5.2800 | 5.3000 | -24.286% | 47 | 3,613 | -76.792% |
| 2026-08-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.427% | 6 | 3,619 | -82.429% |
| 2026-08-11 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +3.079% | 1 | 3,618 | -82.504% |
| 2026-08-10 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -5.540% | 1 | 3,618 | -81.965% |
| 2026-07-31 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +10.736% | 1 | 3,618 | -82.964% |
| 2026-07-30 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +6.016% | 1 | 3,617 | -81.135% |
| 2026-07-21 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -11.383% | 1 | 3,618 | -80.000% |
| 2026-07-20 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -2.665% | 1 | 3,618 | -82.277% |
| 2026-07-17 | 7.1500 | 7.1500 | 7.1300 | 7.1300 | -1.383% | 4 | 3,614 | -82.749% |
| 2026-07-10 | 7.2800 | 7.2900 | 7.1800 | 7.2300 | -11.288% | 61 | 3,615 | -82.988% |
| 2026-07-08 | 8.1300 | 8.1500 | 8.1300 | 8.1500 | -2.395% | 3 | 3,614 | -84.908% |
| 2026-07-02 | 8.1000 | 8.3500 | 8.1000 | 8.3500 | -6.600% | 14 | 3,618 | -85.269% |
| 2026-07-01 | 9.4700 | 9.4700 | 8.9400 | 8.9400 | -7.453% | 16 | 3,612 | -86.242% |
| 2026-06-30 | 9.7900 | 9.7900 | 9.6000 | 9.6600 | +9.029% | 8 | 3,606 | -87.267% |
| 2026-06-29 | 9.1200 | 9.1200 | 8.8600 | 8.8600 | -1.006% | 6 | 3,607 | -86.117% |
| 2026-06-26 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -6.283% | 2 | 3,609 | -86.257% |
| 2026-06-25 | 9.8000 | 9.8000 | 9.5500 | 9.5500 | +4.144% | 36 | 3,646 | -87.120% |
| 2026-06-24 | 8.5400 | 9.1700 | 8.5400 | 9.1700 | +13.210% | 14 | 3,653 | -86.587% |
| 2026-06-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +3.979% | 31 | 3,646 | -84.815% |
| 2026-06-18 | 7.6000 | 7.7900 | 7.6000 | 7.7900 | +12.086% | 9 | 3,650 | -84.211% |
| 2026-06-17 | 6.8500 | 6.9500 | 6.8500 | 6.9500 | +5.303% | 2 | 3,652 | -82.302% |
| 2026-06-15 | 6.5200 | 6.6000 | 6.5200 | 6.6000 | -15.924% | 5 | 3,653 | -81.364% |
| 2026-06-12 | 7.7700 | 7.8500 | 7.7700 | 7.8500 | -6.213% | 47 | 3,680 | -84.331% |
| 2026-06-11 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -4.343% | 5 | 3,680 | -85.305% |
| 2026-06-10 | 8.7300 | 8.7500 | 8.5300 | 8.7500 | +8.426% | 31 | 3,675 | -85.943% |
| 2026-06-08 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -12.851% | 1 | 3,675 | -84.758% |
| 2026-06-05 | 9.3000 | 9.3900 | 9.2600 | 9.2600 | +12.652% | 32 | 3,686 | -86.717% |
| 2026-06-04 | 8.0000 | 8.2200 | 8.0000 | 8.2200 | +16.596% | 28 | 3,714 | -85.036% |
| 2026-06-03 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +2.920% | 1 | 3,714 | -82.553% |
| 2026-06-02 | 6.3500 | 6.8500 | 6.3000 | 6.8500 | +22.103% | 55 | 3,706 | -82.044% |
| 2026-06-01 | 5.4000 | 5.6100 | 5.4000 | 5.6100 | +14.490% | 113 | 3,723 | -78.075% |
| 2026-05-29 | 5.0600 | 5.0600 | 4.9000 | 4.9000 | -5.039% | 3 | 3,725 | -74.898% |
| 2026-05-28 | 5.4500 | 5.4500 | 5.1600 | 5.1600 | +8.632% | 77 | 3,704 | -76.163% |
| 2026-05-27 | 4.7500 | 4.9000 | 4.7500 | 4.7500 | +1.496% | 151 | 3,738 | -74.105% |
| 2026-05-26 | 4.4000 | 4.6800 | 4.3200 | 4.6800 | -0.426% | 40 | 3,708 | -73.718% |
| 2026-05-22 | 4.3500 | 4.7000 | 4.3500 | 4.7000 | +2.620% | 46 | 3,707 | -73.830% |
| 2026-05-21 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -0.435% | 1 | 3,706 | -73.144% |
| 2026-05-20 | 4.6500 | 4.6500 | 4.5700 | 4.6000 | -4.564% | 19 | 3,694 | -73.261% |
| 2026-05-19 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -1.431% | 6 | 3,688 | -74.481% |
| 2026-05-18 | 4.9000 | 4.9500 | 4.8900 | 4.8900 | +22.250% | 89 | 3,730 | -74.847% |
| 2026-05-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 10 | 3,730 | -69.250% |
| 2026-05-13 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +0.962% | 1 | 3,729 | -70.714% |
| 2026-05-12 | 4.2300 | 4.3000 | 4.1600 | 4.1600 | +5.051% | 18 | 3,728 | -70.433% |
| 2026-05-11 | 4.1900 | 4.1900 | 3.9600 | 3.9600 | -6.824% | 15 | 3,721 | -68.939% |
| 2026-05-07 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 2 | 3,723 | -71.059% |
| 2026-05-06 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -1.848% | 3 | 3,726 | -71.059% |
| 2026-05-05 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | -2.477% | 101 | 3,626 | -71.594% |
| 2026-05-04 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | -7.500% | 16 | 3,626 | -72.297% |
| 2026-05-01 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | -8.397% | 4 | 3,623 | -74.375% |
| 2026-04-29 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -0.190% | 1 | 3,623 | -76.527% |
| 2026-04-28 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | +1.942% | 2 | 3,622 | -76.571% |
| 2026-04-27 | 5.0400 | 5.2000 | 5.0400 | 5.1500 | +1.980% | 11 | 3,622 | -76.117% |
| 2026-04-24 | 5.0100 | 5.0500 | 5.0100 | 5.0500 | -0.198% | 4 | 3,624 | -75.644% |
| 2026-04-23 | 5.0800 | 5.0800 | 5.0600 | 5.0600 | +4.330% | 84 | 3,624 | -75.692% |
| 2026-04-22 | 5.0000 | 5.0000 | 4.8400 | 4.8500 | -11.009% | 22 | 3,624 | -74.639% |
| 2026-04-20 | 5.6100 | 5.7000 | 5.4500 | 5.4500 | +2.830% | 3,564 | 3,622 | -77.431% |
| 2026-04-17 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | -10.473% | 11 | 121 | -76.792% |
| 2026-04-16 | 6.0500 | 6.0600 | 5.9200 | 5.9200 | -2.951% | 46 | 117 | -79.223% |
| 2026-04-15 | 6.1000 | 6.2000 | 6.0700 | 6.1000 | +3.918% | 18 | 84 | -79.836% |
| 2026-04-14 | 5.8500 | 5.8700 | 5.8500 | 5.8700 | -8.281% | 2 | 74 | -79.046% |
| 2026-04-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.220% | 23 | 72 | -80.781% |
| 2026-04-08 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -7.237% | 50 | 53 | -82.553% |
| 2026-04-06 | 7.7200 | 7.7200 | 7.5900 | 7.6000 | -7.879% | 10 | 6 | -83.816% |
| 2026-04-01 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -4.070% | 1 | 2 | -85.091% |
| 2026-03-30 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 1 | 0 | -85.698% |