IBIT261218P00045000
IBIT Dec 18 2026 45.00 Put
optionOPRA
EODOct 15, 2026
2.08USD-8.772%(-0.20)372Vol6,173OI
IBIT261218P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.5800 | 2.7000 | 2.0400 | 2.0800 | -8.772% | 372 | 5,917 | 0.000% |
| 2026-10-14 | 2.0100 | 2.3300 | 2.0100 | 2.2800 | +14.000% | 200 | 6,953 | -8.772% |
| 2026-10-13 | 1.9200 | 2.0300 | 1.8700 | 2.0000 | -7.407% | 445 | 7,028 | +4.000% |
| 2026-10-12 | 2.1100 | 2.1600 | 2.0300 | 2.1600 | -1.818% | 553 | 6,936 | -3.704% |
| 2026-10-09 | 2.1900 | 2.2000 | 2.0600 | 2.2000 | -7.950% | 1,006 | 6,024 | -5.455% |
| 2026-10-08 | 2.2800 | 2.7200 | 2.2100 | 2.3900 | +16.019% | 776 | 6,044 | -12.971% |
| 2026-10-07 | 2.0600 | 2.1500 | 2.0100 | 2.0600 | +24.848% | 2,737 | 4,369 | +0.971% |
| 2026-10-06 | 1.6100 | 1.6800 | 1.5300 | 1.6500 | -1.198% | 207 | 4,290 | +26.061% |
| 2026-10-05 | 1.6500 | 1.7500 | 1.5600 | 1.6700 | -14.796% | 99 | 4,253 | +24.551% |
| 2026-10-02 | 1.6100 | 1.9600 | 1.6000 | 1.9600 | +1.031% | 596 | 3,902 | +6.122% |
| 2026-10-01 | 2.1200 | 2.1200 | 1.8900 | 1.9400 | -4.902% | 537 | 3,793 | +7.216% |
| 2026-09-30 | 1.9700 | 2.1700 | 1.9500 | 2.0400 | -9.333% | 137 | 3,779 | +1.961% |
| 2026-09-29 | 2.1300 | 2.2500 | 2.0600 | 2.2500 | -0.881% | 230 | 3,892 | -7.556% |
| 2026-09-28 | 2.2700 | 2.4600 | 2.2000 | 2.2700 | +0.889% | 223 | 3,739 | -8.370% |
| 2026-09-25 | 2.3400 | 2.3400 | 2.2100 | 2.2500 | +2.740% | 144 | 3,659 | -7.556% |
| 2026-09-24 | 2.3500 | 2.3500 | 2.1600 | 2.1900 | -2.232% | 203 | 3,589 | -5.023% |
| 2026-09-23 | 2.1000 | 2.3000 | 2.0400 | 2.2400 | +12.000% | 194 | 3,588 | -7.143% |
| 2026-09-22 | 2.0600 | 2.1200 | 1.9400 | 2.0000 | 0.000% | 456 | 3,452 | +4.000% |
| 2026-09-21 | 2.2100 | 2.2500 | 1.9600 | 2.0000 | -31.271% | 1,382 | 2,287 | +4.000% |
| 2026-09-18 | 3.4000 | 3.5000 | 2.8800 | 2.9100 | -25.385% | 436 | 2,276 | -28.522% |
| 2026-09-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -10.959% | 5 | 2,273 | -46.667% |
| 2026-09-16 | 4.5000 | 4.5000 | 4.3800 | 4.3800 | -1.573% | 55 | 2,285 | -52.511% |
| 2026-09-15 | 4.0500 | 4.4500 | 4.0500 | 4.4500 | +25.000% | 203 | 2,397 | -53.258% |
| 2026-09-14 | 3.6600 | 3.6600 | 3.5100 | 3.5600 | -12.099% | 1,417 | 1,987 | -41.573% |
| 2026-09-11 | 3.9500 | 4.1000 | 3.6000 | 4.0500 | -2.410% | 66 | 1,978 | -48.642% |
| 2026-09-10 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | +7.792% | 96 | 2,043 | -49.880% |
| 2026-09-09 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | -2.778% | 152 | 2,019 | -45.974% |
| 2026-09-08 | 4.1500 | 4.1500 | 3.8800 | 3.9600 | +8.493% | 120 | 2,103 | -47.475% |
| 2026-09-04 | 3.7500 | 3.8500 | 3.6000 | 3.6500 | +9.610% | 651 | 2,476 | -43.014% |
| 2026-09-03 | 3.7000 | 3.7000 | 3.3300 | 3.3300 | -18.780% | 430 | 2,240 | -37.538% |
| 2026-09-02 | 4.3500 | 4.3600 | 4.0800 | 4.1000 | -3.529% | 388 | 2,243 | -49.268% |
| 2026-09-01 | 3.9500 | 4.3000 | 3.9300 | 4.2500 | +9.536% | 431 | 2,137 | -51.059% |
| 2026-08-31 | 4.1500 | 4.1500 | 3.8800 | 3.8800 | -9.133% | 78 | 2,137 | -46.392% |
| 2026-08-28 | 3.9500 | 4.2700 | 3.8100 | 4.2700 | +12.368% | 199 | 2,132 | -51.288% |
| 2026-08-27 | 4.0000 | 4.0000 | 3.6500 | 3.8000 | -9.308% | 154 | 2,056 | -45.263% |
| 2026-08-26 | 4.4300 | 4.5000 | 4.1700 | 4.1900 | -3.009% | 462 | 2,179 | -50.358% |
| 2026-08-25 | 4.4500 | 4.5400 | 4.2000 | 4.3200 | -1.818% | 708 | 1,955 | -51.852% |
| 2026-08-24 | 4.4400 | 4.5100 | 4.1900 | 4.4000 | -8.333% | 387 | 1,788 | -52.727% |
| 2026-08-21 | 4.7500 | 5.0000 | 4.7000 | 4.8000 | -21.053% | 635 | 1,690 | -56.667% |
| 2026-08-20 | 6.4000 | 6.4000 | 6.0700 | 6.0800 | -18.608% | 12 | 1,684 | -65.789% |
| 2026-08-19 | 7.6500 | 7.6500 | 7.4700 | 7.4700 | -16.815% | 46 | 1,667 | -72.155% |
| 2026-08-17 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +0.786% | 10 | 1,672 | -76.837% |
| 2026-08-10 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -0.447% | 10 | 1,669 | -76.655% |
| 2026-08-05 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +1.130% | 300 | 1,682 | -76.760% |
| 2026-07-27 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +4.486% | 2 | 1,682 | -76.497% |
| 2026-07-21 | 8.3200 | 8.4700 | 8.3200 | 8.4700 | -7.634% | 7 | 1,687 | -75.443% |
| 2026-07-20 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -10.971% | 1 | 1,687 | -77.317% |
| 2026-07-13 | 10.1000 | 10.3000 | 10.1000 | 10.3000 | +1.779% | 2 | 1,688 | -79.806% |
| 2026-07-09 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -0.978% | 3 | 1,685 | -79.447% |
| 2026-07-06 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -5.107% | 5 | 1,687 | -79.648% |
| 2026-07-02 | 10.6700 | 10.7700 | 10.6700 | 10.7700 | -5.526% | 10 | 1,693 | -80.687% |
| 2026-07-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.785% | 5 | 1,696 | -81.754% |
| 2026-06-30 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +5.677% | 70 | 1,696 | -82.810% |
| 2026-06-26 | 12.0200 | 12.0200 | 11.4500 | 11.4500 | -2.636% | 11 | 1,691 | -81.834% |
| 2026-06-25 | 11.8200 | 11.9500 | 11.7600 | 11.7600 | +12.000% | 52 | 1,644 | -82.313% |
| 2026-06-23 | 10.4000 | 10.5000 | 10.4000 | 10.5000 | +10.994% | 72 | 1,637 | -80.190% |
| 2026-06-22 | 9.5000 | 9.5500 | 9.4600 | 9.4600 | -9.038% | 300 | 1,337 | -78.013% |
| 2026-06-18 | 9.7600 | 10.4000 | 9.7600 | 10.4000 | +10.053% | 12 | 1,335 | -80.000% |
| 2026-06-17 | 9.3800 | 9.4500 | 9.0500 | 9.4500 | +3.392% | 81 | 1,260 | -77.989% |
| 2026-06-16 | 8.9900 | 9.1400 | 8.9900 | 9.1400 | +6.403% | 6 | 1,261 | -77.243% |
| 2026-06-15 | 8.8800 | 8.8800 | 8.5900 | 8.5900 | -14.271% | 32 | 1,232 | -75.786% |
| 2026-06-12 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -1.475% | 1 | 1,232 | -79.242% |
| 2026-06-11 | 10.6900 | 10.6900 | 10.1700 | 10.1700 | -8.953% | 28 | 1,207 | -79.548% |
| 2026-06-10 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -2.870% | 8 | 1,199 | -81.379% |
| 2026-06-09 | 11.1500 | 11.5000 | 11.1500 | 11.5000 | -3.766% | 12 | 1,209 | -81.913% |
| 2026-06-05 | 11.1500 | 12.2500 | 11.1500 | 11.9500 | +14.683% | 7 | 1,209 | -82.594% |
| 2026-06-04 | 10.4500 | 10.6500 | 10.1900 | 10.4200 | +10.265% | 14 | 1,212 | -80.038% |
| 2026-06-03 | 9.1000 | 9.4500 | 9.0800 | 9.4500 | +6.180% | 13 | 1,212 | -77.989% |
| 2026-06-02 | 8.3200 | 8.9200 | 8.3200 | 8.9000 | +20.924% | 16 | 1,202 | -76.629% |
| 2026-06-01 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +11.684% | 1 | 1,202 | -71.739% |
| 2026-05-29 | 6.7700 | 6.7700 | 6.5900 | 6.5900 | +3.130% | 29 | 1,173 | -68.437% |
| 2026-05-27 | 6.4200 | 6.4200 | 6.3600 | 6.3900 | +8.305% | 14 | 1,165 | -67.449% |
| 2026-05-26 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.338% | 2 | 1,167 | -64.746% |
| 2026-05-22 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -0.337% | 2 | 1,167 | -64.865% |
| 2026-05-21 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -0.669% | 5 | 1,168 | -64.983% |
| 2026-05-20 | 5.9500 | 5.9800 | 5.9500 | 5.9800 | -3.548% | 45 | 1,225 | -65.217% |
| 2026-05-19 | 6.3500 | 6.3500 | 6.1500 | 6.2000 | -0.641% | 377 | 1,067 | -66.452% |
| 2026-05-18 | 6.4000 | 6.4000 | 6.2400 | 6.2400 | +8.522% | 35 | 1,075 | -66.667% |
| 2026-05-15 | 5.8200 | 5.8200 | 5.7500 | 5.7500 | +9.524% | 4 | 1,074 | -63.826% |
| 2026-05-14 | 5.6000 | 5.6500 | 5.2500 | 5.2500 | -9.326% | 15 | 1,079 | -60.381% |
| 2026-05-13 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +4.324% | 1 | 1,079 | -64.076% |
| 2026-05-12 | 5.5000 | 5.6500 | 5.5000 | 5.5500 | +6.936% | 60 | 1,125 | -62.523% |
| 2026-05-11 | 5.5000 | 5.5000 | 5.1900 | 5.1900 | -8.627% | 3 | 1,122 | -59.923% |
| 2026-05-08 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -0.351% | 18 | 1,104 | -63.380% |
| 2026-05-07 | 5.6000 | 5.7200 | 5.5800 | 5.7000 | +2.703% | 18 | 1,100 | -63.509% |
| 2026-05-06 | 5.4700 | 5.5500 | 5.4700 | 5.5500 | -0.538% | 23 | 1,101 | -62.523% |
| 2026-05-05 | 5.7000 | 5.7000 | 5.5000 | 5.5800 | -2.105% | 76 | 1,060 | -62.724% |
| 2026-05-04 | 5.9900 | 6.0000 | 5.6700 | 5.7000 | -6.557% | 30 | 1,063 | -63.509% |
| 2026-05-01 | 6.1500 | 6.2500 | 6.1000 | 6.1000 | -8.408% | 36 | 1,048 | -65.902% |
| 2026-04-30 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +0.150% | 1 | 1,049 | -68.769% |
| 2026-04-29 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 0.000% | 1 | 1,077 | -68.722% |
| 2026-04-27 | 6.3500 | 6.6500 | 6.3500 | 6.6500 | +2.308% | 14 | 1,086 | -68.722% |
| 2026-04-24 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | -0.763% | 79 | 1,100 | -68.000% |
| 2026-04-23 | 6.3900 | 6.5500 | 6.3900 | 6.5500 | +3.150% | 64 | 1,052 | -68.244% |
| 2026-04-22 | 6.3500 | 6.3700 | 6.1500 | 6.3500 | -8.237% | 66 | 1,015 | -67.244% |
| 2026-04-20 | 6.9800 | 6.9800 | 6.9200 | 6.9200 | +4.060% | 21 | 1,015 | -69.942% |
| 2026-04-17 | 6.6800 | 6.8000 | 6.6500 | 6.6500 | -13.524% | 454 | 1,015 | -68.722% |
| 2026-04-15 | 7.6900 | 7.6900 | 7.6800 | 7.6900 | +2.670% | 7 | 912 | -72.952% |
| 2026-04-14 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -8.435% | 1 | 905 | -72.230% |
| 2026-04-13 | 8.3600 | 8.3600 | 8.1800 | 8.1800 | +3.023% | 2 | 904 | -74.572% |
| 2026-04-10 | 7.9300 | 7.9400 | 7.9300 | 7.9400 | -24.668% | 2 | 902 | -73.804% |
| 2026-04-02 | 10.5300 | 10.5400 | 10.5300 | 10.5400 | 0.000% | 900 | 0 | -80.266% |