IBIT261218P00043000
IBIT Dec 18 2026 43.00 Put
optionOPRA
EODOct 16, 2026
1.54USD+11.594%(+0.16)984Vol8,806OI
IBIT261218P00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.4400 | 1.6300 | 1.3300 | 1.5400 | +11.594% | 984 | 8,130 | 0.000% |
| 2026-10-15 | 1.7500 | 1.7600 | 1.3700 | 1.3800 | -9.804% | 1,498 | 7,687 | +11.594% |
| 2026-10-14 | 1.4400 | 1.5900 | 1.4400 | 1.5300 | +16.794% | 930 | 6,953 | +0.654% |
| 2026-10-13 | 1.3000 | 1.3400 | 1.2700 | 1.3100 | -8.392% | 1,184 | 6,075 | +17.557% |
| 2026-10-12 | 1.4200 | 1.4300 | 1.3800 | 1.4300 | -3.378% | 356 | 5,952 | +7.692% |
| 2026-10-09 | 1.4400 | 1.5200 | 1.4300 | 1.4800 | -10.303% | 491 | 5,721 | +4.054% |
| 2026-10-08 | 1.6500 | 1.8600 | 1.5200 | 1.6500 | +18.705% | 1,001 | 5,123 | -6.667% |
| 2026-10-07 | 1.3900 | 1.4400 | 1.3100 | 1.3900 | +24.107% | 247 | 4,912 | +10.791% |
| 2026-10-06 | 1.0800 | 1.1400 | 1.0300 | 1.1200 | -0.885% | 43 | 4,908 | +37.500% |
| 2026-10-05 | 1.1500 | 1.1800 | 1.1000 | 1.1300 | -16.296% | 42 | 4,914 | +36.283% |
| 2026-10-02 | 1.1200 | 1.3600 | 1.1100 | 1.3500 | 0.000% | 16 | 4,914 | +14.074% |
| 2026-10-01 | 1.4500 | 1.4600 | 1.2900 | 1.3500 | -3.571% | 50 | 5,062 | +14.074% |
| 2026-09-30 | 1.3100 | 1.4100 | 1.3100 | 1.4000 | -10.256% | 355 | 4,772 | +10.000% |
| 2026-09-29 | 1.5000 | 1.5800 | 1.5000 | 1.5600 | -3.106% | 6 | 4,771 | -1.282% |
| 2026-09-28 | 1.5900 | 1.7200 | 1.5400 | 1.6100 | +3.205% | 185 | 4,732 | -4.348% |
| 2026-09-25 | 1.5500 | 1.6500 | 1.5500 | 1.5600 | -0.637% | 16 | 4,727 | -1.282% |
| 2026-09-24 | 1.5700 | 1.6500 | 1.5600 | 1.5700 | -1.258% | 148 | 4,774 | -1.911% |
| 2026-09-23 | 1.4500 | 1.7000 | 1.4300 | 1.5900 | +15.217% | 219 | 4,803 | -3.145% |
| 2026-09-22 | 1.4300 | 1.4900 | 1.3700 | 1.3800 | -2.128% | 105 | 4,757 | +11.594% |
| 2026-09-21 | 1.5400 | 1.5900 | 1.3900 | 1.4100 | -31.884% | 365 | 4,911 | +9.220% |
| 2026-09-18 | 2.4200 | 2.4200 | 2.0400 | 2.0700 | -28.125% | 321 | 4,733 | -25.604% |
| 2026-09-17 | 3.1000 | 3.1000 | 2.8500 | 2.8800 | -11.656% | 120 | 4,718 | -46.528% |
| 2026-09-16 | 3.3200 | 3.3500 | 3.0900 | 3.2600 | -2.102% | 88 | 4,719 | -52.761% |
| 2026-09-15 | 3.0800 | 3.6500 | 3.0800 | 3.3300 | +28.077% | 134 | 4,670 | -53.754% |
| 2026-09-14 | 2.7000 | 2.7200 | 2.5700 | 2.6000 | -14.191% | 236 | 4,638 | -40.769% |
| 2026-09-11 | 3.0000 | 3.0500 | 2.6500 | 3.0300 | -3.810% | 227 | 4,589 | -49.175% |
| 2026-09-10 | 3.2500 | 3.2500 | 3.0500 | 3.1500 | +11.702% | 253 | 4,579 | -51.111% |
| 2026-09-09 | 2.9000 | 2.9000 | 2.8000 | 2.8200 | -6.000% | 42 | 4,791 | -45.390% |
| 2026-09-08 | 3.1000 | 3.2000 | 2.8900 | 3.0000 | +9.489% | 84 | 4,784 | -48.667% |
| 2026-09-04 | 2.8000 | 2.8500 | 2.7000 | 2.7400 | +9.163% | 1,647 | 3,955 | -43.796% |
| 2026-09-03 | 2.8200 | 2.8200 | 2.5000 | 2.5100 | -18.506% | 1,018 | 3,564 | -38.645% |
| 2026-09-02 | 3.2000 | 3.2000 | 3.0500 | 3.0800 | -4.644% | 198 | 3,530 | -50.000% |
| 2026-09-01 | 3.0500 | 3.4000 | 2.9600 | 3.2300 | +13.333% | 416 | 3,410 | -52.322% |
| 2026-08-31 | 3.1000 | 3.1300 | 2.8400 | 2.8500 | -11.491% | 199 | 3,427 | -45.965% |
| 2026-08-28 | 2.9700 | 3.3500 | 2.8500 | 3.2200 | +10.653% | 347 | 3,412 | -52.174% |
| 2026-08-27 | 3.0100 | 3.0100 | 2.7800 | 2.9100 | -9.627% | 74 | 3,407 | -47.079% |
| 2026-08-26 | 3.3900 | 3.4500 | 3.1900 | 3.2200 | -3.881% | 452 | 3,534 | -52.174% |
| 2026-08-25 | 3.3400 | 3.4800 | 3.2400 | 3.3500 | -1.471% | 448 | 3,510 | -54.030% |
| 2026-08-24 | 3.3000 | 3.5000 | 3.3000 | 3.4000 | -10.053% | 129 | 3,475 | -54.706% |
| 2026-08-21 | 3.9300 | 3.9500 | 3.6300 | 3.7800 | -20.421% | 2,465 | 1,568 | -59.259% |
| 2026-08-20 | 4.9500 | 5.0000 | 4.7300 | 4.7500 | -20.168% | 894 | 725 | -67.579% |
| 2026-08-19 | 6.1500 | 6.1500 | 5.9500 | 5.9500 | -17.361% | 7 | 728 | -74.118% |
| 2026-08-18 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -3.356% | 10 | 718 | -78.611% |
| 2026-08-17 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -4.487% | 1 | 718 | -79.329% |
| 2026-08-12 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +2.497% | 6 | 730 | -80.256% |
| 2026-08-10 | 7.5600 | 7.6100 | 7.5600 | 7.6100 | +0.132% | 10 | 722 | -79.763% |
| 2026-08-04 | 7.6000 | 7.7000 | 7.6000 | 7.6000 | -1.299% | 7 | 718 | -79.737% |
| 2026-08-03 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -5.405% | 1 | 719 | -80.000% |
| 2026-07-31 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +8.389% | 1 | 719 | -81.081% |
| 2026-07-27 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +1.077% | 1 | 718 | -79.494% |
| 2026-07-23 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +7.681% | 10 | 713 | -79.273% |
| 2026-07-21 | 6.8100 | 6.9000 | 6.8100 | 6.9000 | -4.696% | 5 | 713 | -77.681% |
| 2026-07-20 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -6.701% | 1 | 713 | -78.729% |
| 2026-07-17 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +0.129% | 1 | 714 | -80.155% |
| 2026-07-14 | 7.7300 | 7.8000 | 7.7300 | 7.7500 | -9.674% | 5 | 710 | -80.129% |
| 2026-07-13 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +7.789% | 2 | 710 | -82.051% |
| 2026-07-10 | 7.9700 | 8.0000 | 7.9400 | 7.9600 | -11.061% | 58 | 710 | -80.653% |
| 2026-07-08 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -7.254% | 15 | 725 | -82.793% |
| 2026-06-29 | 10.1500 | 10.1500 | 9.6500 | 9.6500 | -6.763% | 16 | 723 | -84.041% |
| 2026-06-25 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +3.500% | 3 | 726 | -85.121% |
| 2026-06-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +16.959% | 10 | 723 | -84.600% |
| 2026-06-12 | 8.8100 | 8.8100 | 8.5500 | 8.5500 | -1.724% | 31 | 722 | -81.988% |
| 2026-06-11 | 9.1000 | 9.1000 | 8.7000 | 8.7000 | -9.657% | 11 | 733 | -82.299% |
| 2026-06-09 | 9.7700 | 9.8500 | 9.6300 | 9.6300 | +10.563% | 3 | 733 | -84.008% |
| 2026-06-08 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -17.675% | 2 | 735 | -82.319% |
| 2026-06-05 | 9.6400 | 10.5800 | 9.6400 | 10.5800 | +20.914% | 108 | 779 | -85.444% |
| 2026-06-04 | 9.0000 | 9.0000 | 8.6600 | 8.7500 | +9.375% | 19 | 776 | -82.400% |
| 2026-06-03 | 7.5900 | 8.0000 | 7.5900 | 8.0000 | +13.475% | 12 | 806 | -80.750% |
| 2026-06-02 | 6.8700 | 7.0500 | 6.8700 | 7.0500 | +12.620% | 26 | 786 | -78.156% |
| 2026-06-01 | 6.1500 | 6.2600 | 6.1500 | 6.2600 | +14.862% | 7 | 783 | -75.399% |
| 2026-05-29 | 5.7500 | 5.7500 | 5.4500 | 5.4500 | -2.679% | 13 | 780 | -71.743% |
| 2026-05-28 | 5.8300 | 5.8400 | 5.6000 | 5.6000 | +9.804% | 7 | 774 | -72.500% |
| 2026-05-26 | 4.8000 | 5.1000 | 4.7500 | 5.1000 | -0.971% | 42 | 767 | -69.804% |
| 2026-05-22 | 5.1000 | 5.2000 | 5.1000 | 5.1500 | +3.414% | 51 | 717 | -70.097% |
| 2026-05-21 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | +0.606% | 5 | 716 | -69.076% |
| 2026-05-20 | 5.1000 | 5.1000 | 4.9500 | 4.9500 | -6.072% | 12 | 710 | -68.889% |
| 2026-05-19 | 5.3000 | 5.3000 | 5.2700 | 5.2700 | -0.940% | 8 | 704 | -70.778% |
| 2026-05-18 | 5.4500 | 5.4500 | 5.3000 | 5.3200 | +7.692% | 17 | 698 | -71.053% |
| 2026-05-13 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +5.106% | 3 | 737 | -68.826% |
| 2026-05-12 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +3.982% | 10 | 727 | -67.234% |
| 2026-05-11 | 4.5800 | 4.5800 | 4.5200 | 4.5200 | -4.842% | 101 | 628 | -65.929% |
| 2026-05-07 | 4.7400 | 4.8500 | 4.7400 | 4.7500 | +2.814% | 756 | 23 | -67.579% |
| 2026-05-06 | 4.6300 | 4.6300 | 4.6200 | 4.6200 | -1.702% | 6 | 22 | -66.667% |
| 2026-05-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.472% | 3 | 19 | -67.234% |
| 2026-05-04 | 5.0300 | 5.0300 | 4.9200 | 4.9200 | -12.766% | 3 | 20 | -68.699% |
| 2026-04-30 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +1.805% | 1 | 19 | -72.695% |
| 2026-04-29 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -2.807% | 1 | 18 | -72.202% |
| 2026-04-28 | 5.8400 | 5.8400 | 5.7000 | 5.7000 | +7.750% | 5 | 17 | -72.982% |
| 2026-04-22 | 5.3900 | 5.4100 | 5.2600 | 5.2900 | -10.339% | 9 | 17 | -70.888% |
| 2026-04-20 | 6.1500 | 6.1600 | 5.9000 | 5.9000 | +3.691% | 7 | 18 | -73.898% |
| 2026-04-17 | 5.7500 | 5.7500 | 5.6900 | 5.6900 | -13.526% | 5 | 15 | -72.935% |
| 2026-04-15 | 6.6000 | 6.6000 | 6.5800 | 6.5800 | +4.777% | 2 | 12 | -76.596% |
| 2026-04-14 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -9.640% | 5 | 10 | -75.478% |
| 2026-04-13 | 7.0600 | 7.0600 | 6.9500 | 6.9500 | +1.017% | 6 | 5 | -77.842% |
| 2026-04-10 | 6.9500 | 6.9600 | 6.8800 | 6.8800 | 0.000% | 4 | 2 | -77.616% |