IBIT261218P00044000
IBIT Dec 18 2026 44.00 Put
optionOPRA
EODOct 16, 2026
1.84USD+6.977%(+0.12)193Vol5,924OI
IBIT261218P00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.6600 | 1.9200 | 1.6300 | 1.8400 | +6.977% | 193 | 5,913 | 0.000% |
| 2026-10-15 | 2.1600 | 2.1800 | 1.7100 | 1.7200 | -8.021% | 77 | 5,947 | +6.977% |
| 2026-10-14 | 1.6700 | 1.9200 | 1.6700 | 1.8700 | +13.333% | 52 | 5,958 | -1.604% |
| 2026-10-13 | 1.6300 | 1.6500 | 1.5700 | 1.6500 | -2.941% | 31 | 5,959 | +11.515% |
| 2026-10-12 | 1.7300 | 1.7700 | 1.6800 | 1.7000 | -7.104% | 80 | 5,952 | +8.235% |
| 2026-10-09 | 1.8000 | 1.8300 | 1.7300 | 1.8300 | -8.500% | 69 | 5,949 | +0.546% |
| 2026-10-08 | 2.0000 | 2.2600 | 1.8400 | 2.0000 | +17.647% | 1,045 | 5,266 | -8.000% |
| 2026-10-07 | 1.6700 | 1.7600 | 1.6500 | 1.7000 | +25.000% | 540 | 5,231 | +8.235% |
| 2026-10-06 | 1.3200 | 1.3800 | 1.2500 | 1.3600 | -2.158% | 723 | 4,948 | +35.294% |
| 2026-10-05 | 1.3400 | 1.4600 | 1.2900 | 1.3900 | -9.740% | 52 | 4,963 | +32.374% |
| 2026-10-02 | 1.3600 | 1.5600 | 1.3600 | 1.5400 | -4.348% | 129 | 4,942 | +19.481% |
| 2026-10-01 | 1.7700 | 1.7700 | 1.6100 | 1.6100 | -8.523% | 134 | 5,025 | +14.286% |
| 2026-09-30 | 1.6300 | 1.7700 | 1.6200 | 1.7600 | -1.676% | 312 | 4,878 | +4.545% |
| 2026-09-29 | 1.8000 | 1.9400 | 1.7800 | 1.7900 | -7.254% | 3,397 | 1,718 | +2.793% |
| 2026-09-28 | 1.9400 | 2.0700 | 1.7800 | 1.9300 | +2.660% | 40 | 1,700 | -4.663% |
| 2026-09-25 | 1.8700 | 2.0400 | 1.8600 | 1.8800 | +1.622% | 131 | 1,655 | -2.128% |
| 2026-09-24 | 1.9300 | 1.9300 | 1.8100 | 1.8500 | -2.116% | 139 | 1,618 | -0.541% |
| 2026-09-23 | 1.7000 | 2.0100 | 1.7000 | 1.8900 | +15.951% | 175 | 1,592 | -2.646% |
| 2026-09-22 | 1.7700 | 1.7800 | 1.6300 | 1.6300 | -3.550% | 328 | 1,527 | +12.883% |
| 2026-09-21 | 1.7800 | 2.0000 | 1.6500 | 1.6900 | -31.020% | 484 | 1,309 | +8.876% |
| 2026-09-18 | 2.7500 | 2.7500 | 2.4300 | 2.4500 | -35.185% | 522 | 1,163 | -24.898% |
| 2026-09-16 | 3.9000 | 3.9000 | 3.7800 | 3.7800 | -5.500% | 553 | 1,420 | -51.323% |
| 2026-09-15 | 3.5500 | 4.1500 | 3.5500 | 4.0000 | +30.293% | 635 | 1,034 | -54.000% |
| 2026-09-14 | 3.1500 | 3.1500 | 3.0000 | 3.0700 | -13.277% | 125 | 1,039 | -40.065% |
| 2026-09-11 | 3.2000 | 3.5400 | 3.1500 | 3.5400 | -1.667% | 184 | 968 | -48.023% |
| 2026-09-10 | 3.7900 | 3.7900 | 3.5300 | 3.6000 | +5.263% | 171 | 928 | -48.889% |
| 2026-09-09 | 3.2500 | 3.4200 | 3.2500 | 3.4200 | -1.156% | 43 | 888 | -46.199% |
| 2026-09-08 | 3.5500 | 3.6000 | 3.3500 | 3.4600 | +8.125% | 495 | 896 | -46.821% |
| 2026-09-04 | 3.3000 | 3.3000 | 3.1300 | 3.2000 | +9.966% | 346 | 781 | -42.500% |
| 2026-09-03 | 3.0300 | 3.0500 | 2.9100 | 2.9100 | -17.564% | 258 | 691 | -36.770% |
| 2026-09-02 | 3.8200 | 3.8300 | 3.5300 | 3.5300 | -4.595% | 22 | 703 | -47.875% |
| 2026-09-01 | 3.5000 | 3.7500 | 3.5000 | 3.7000 | +12.121% | 106 | 687 | -50.270% |
| 2026-08-31 | 3.5300 | 3.6200 | 3.2500 | 3.3000 | -10.811% | 470 | 598 | -44.242% |
| 2026-08-28 | 3.4300 | 3.7500 | 3.3100 | 3.7000 | +12.121% | 63 | 641 | -50.270% |
| 2026-08-27 | 3.5400 | 3.5900 | 3.2300 | 3.3000 | -11.051% | 338 | 600 | -44.242% |
| 2026-08-26 | 3.8500 | 4.0000 | 3.6000 | 3.7100 | -3.636% | 206 | 527 | -50.404% |
| 2026-08-25 | 3.9000 | 3.9000 | 3.7200 | 3.8500 | -0.773% | 124 | 460 | -52.208% |
| 2026-08-24 | 3.8000 | 4.0200 | 3.7000 | 3.8800 | -10.805% | 355 | 327 | -52.577% |
| 2026-08-21 | 4.2300 | 4.4100 | 4.2000 | 4.3500 | -18.692% | 167 | 266 | -57.701% |
| 2026-08-20 | 5.6500 | 5.6500 | 5.3500 | 5.3500 | -31.410% | 58 | 216 | -65.607% |
| 2026-08-19 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -5.683% | 20 | 196 | -76.410% |
| 2026-08-17 | 8.5000 | 8.5000 | 8.2700 | 8.2700 | +3.117% | 56 | 239 | -77.751% |
| 2026-08-07 | 8.0500 | 8.0500 | 8.0200 | 8.0200 | -5.536% | 5 | 242 | -77.057% |
| 2026-08-03 | 9.3000 | 9.3000 | 8.4900 | 8.4900 | -4.607% | 106 | 244 | -78.327% |
| 2026-07-30 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.706% | 50 | 244 | -79.326% |
| 2026-07-24 | 8.6300 | 8.6300 | 8.5000 | 8.5000 | +2.410% | 14 | 244 | -78.353% |
| 2026-07-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +5.732% | 7 | 257 | -77.831% |
| 2026-07-22 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +3.974% | 15 | 242 | -76.561% |
| 2026-07-21 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -13.911% | 5 | 237 | -75.629% |
| 2026-07-14 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | 0.000% | 1 | 237 | -79.019% |
| 2026-07-10 | 8.7600 | 8.7700 | 8.7200 | 8.7700 | -19.541% | 26 | 239 | -79.019% |
| 2026-06-26 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -1.802% | 2 | 239 | -83.119% |
| 2026-06-25 | 11.1300 | 11.1300 | 11.1000 | 11.1000 | +10.338% | 3 | 238 | -83.423% |
| 2026-06-24 | 10.0800 | 10.0800 | 10.0600 | 10.0600 | +4.574% | 2 | 264 | -81.710% |
| 2026-06-23 | 9.5500 | 9.6200 | 9.5500 | 9.6200 | +12.515% | 55 | 210 | -80.873% |
| 2026-06-22 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -10.937% | 59 | 229 | -78.480% |
| 2026-06-18 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +12.281% | 1 | 229 | -80.833% |
| 2026-06-17 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +4.015% | 59 | 180 | -78.480% |
| 2026-06-16 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -21.189% | 1 | 180 | -77.616% |
| 2026-06-09 | 10.5700 | 10.5700 | 10.4300 | 10.4300 | +9.789% | 2 | 180 | -82.359% |
| 2026-06-08 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -16.813% | 6 | 181 | -80.632% |
| 2026-06-05 | 10.8000 | 11.5500 | 10.6000 | 11.4200 | +18.958% | 7 | 181 | -83.888% |
| 2026-06-04 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +14.970% | 5 | 181 | -80.833% |
| 2026-06-03 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +3.727% | 1 | 181 | -77.964% |
| 2026-06-02 | 8.0000 | 8.2000 | 8.0000 | 8.0500 | +21.970% | 37 | 173 | -77.143% |
| 2026-06-01 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +7.317% | 10 | 183 | -72.121% |
| 2026-05-29 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +10.811% | 2 | 185 | -70.081% |
| 2026-05-26 | 5.4300 | 5.5500 | 5.4300 | 5.5500 | +0.909% | 7 | 191 | -66.847% |
| 2026-05-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.917% | 2 | 191 | -66.545% |
| 2026-05-21 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +0.184% | 5 | 186 | -66.239% |
| 2026-05-20 | 5.5000 | 5.5500 | 5.4400 | 5.4400 | -6.690% | 7 | 181 | -66.176% |
| 2026-05-19 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -0.850% | 5 | 181 | -68.439% |
| 2026-05-18 | 5.7500 | 5.8800 | 5.7500 | 5.8800 | +13.077% | 26 | 158 | -68.707% |
| 2026-05-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 22 | 146 | -64.615% |
| 2026-05-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.123% | 1 | 145 | -63.200% |
| 2026-05-13 | 5.2500 | 5.3500 | 5.2500 | 5.2700 | -0.566% | 97 | 130 | -65.085% |
| 2026-05-07 | 5.1700 | 5.3000 | 5.1000 | 5.3000 | +5.368% | 87 | 56 | -65.283% |
| 2026-05-06 | 5.0200 | 5.0800 | 5.0200 | 5.0300 | -0.396% | 3 | 55 | -63.419% |
| 2026-05-05 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -5.075% | 1 | 54 | -63.564% |
| 2026-05-04 | 5.6000 | 5.6000 | 5.2500 | 5.3200 | -5.506% | 59 | 80 | -65.414% |
| 2026-05-01 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -11.339% | 1 | 79 | -67.318% |
| 2026-04-29 | 6.4500 | 6.4500 | 6.3000 | 6.3500 | +2.419% | 88 | 78 | -71.024% |
| 2026-04-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +0.813% | 2 | 76 | -70.323% |
| 2026-04-27 | 5.8800 | 6.1500 | 5.8800 | 6.1500 | +0.820% | 2 | 75 | -70.081% |
| 2026-04-24 | 5.9800 | 6.1000 | 5.9800 | 6.1000 | +5.903% | 12 | 69 | -69.836% |
| 2026-04-22 | 5.6500 | 5.8700 | 5.6500 | 5.7600 | -5.419% | 72 | 69 | -68.056% |
| 2026-04-17 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -11.224% | 10 | 15 | -69.787% |
| 2026-04-14 | 6.8000 | 6.8600 | 6.8000 | 6.8600 | -9.139% | 3 | 5 | -73.178% |
| 2026-04-13 | 7.7500 | 7.7500 | 7.5500 | 7.5500 | -15.359% | 3 | 7 | -75.629% |
| 2026-04-06 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -8.980% | 1 | 4 | -79.372% |
| 2026-04-02 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +4.255% | 1 | 4 | -81.224% |
| 2026-03-31 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 4 | 0 | -80.426% |