IBIT261218P00045000
IBIT Dec 18 2026 45.00 Put
optionOPRA
EODOct 16, 2026
2.21USD+6.250%(+0.13)1,363Vol6,451OI
IBIT261218P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.0500 | 2.4400 | 2.0000 | 2.2100 | +6.250% | 1,363 | 6,173 | 0.000% |
| 2026-10-15 | 2.5800 | 2.7000 | 2.0400 | 2.0800 | -8.772% | 372 | 5,917 | +6.250% |
| 2026-10-14 | 2.0100 | 2.3300 | 2.0100 | 2.2800 | +14.000% | 200 | 6,953 | -3.070% |
| 2026-10-13 | 1.9200 | 2.0300 | 1.8700 | 2.0000 | -7.407% | 445 | 7,028 | +10.500% |
| 2026-10-12 | 2.1100 | 2.1600 | 2.0300 | 2.1600 | -1.818% | 553 | 6,936 | +2.315% |
| 2026-10-09 | 2.1900 | 2.2000 | 2.0600 | 2.2000 | -7.950% | 1,006 | 6,024 | +0.455% |
| 2026-10-08 | 2.2800 | 2.7200 | 2.2100 | 2.3900 | +16.019% | 776 | 6,044 | -7.531% |
| 2026-10-07 | 2.0600 | 2.1500 | 2.0100 | 2.0600 | +24.848% | 2,737 | 4,369 | +7.282% |
| 2026-10-06 | 1.6100 | 1.6800 | 1.5300 | 1.6500 | -1.198% | 207 | 4,290 | +33.939% |
| 2026-10-05 | 1.6500 | 1.7500 | 1.5600 | 1.6700 | -14.796% | 99 | 4,253 | +32.335% |
| 2026-10-02 | 1.6100 | 1.9600 | 1.6000 | 1.9600 | +1.031% | 596 | 3,902 | +12.755% |
| 2026-10-01 | 2.1200 | 2.1200 | 1.8900 | 1.9400 | -4.902% | 537 | 3,793 | +13.918% |
| 2026-09-30 | 1.9700 | 2.1700 | 1.9500 | 2.0400 | -9.333% | 137 | 3,779 | +8.333% |
| 2026-09-29 | 2.1300 | 2.2500 | 2.0600 | 2.2500 | -0.881% | 230 | 3,892 | -1.778% |
| 2026-09-28 | 2.2700 | 2.4600 | 2.2000 | 2.2700 | +0.889% | 223 | 3,739 | -2.643% |
| 2026-09-25 | 2.3400 | 2.3400 | 2.2100 | 2.2500 | +2.740% | 144 | 3,659 | -1.778% |
| 2026-09-24 | 2.3500 | 2.3500 | 2.1600 | 2.1900 | -2.232% | 203 | 3,589 | +0.913% |
| 2026-09-23 | 2.1000 | 2.3000 | 2.0400 | 2.2400 | +12.000% | 194 | 3,588 | -1.339% |
| 2026-09-22 | 2.0600 | 2.1200 | 1.9400 | 2.0000 | 0.000% | 456 | 3,452 | +10.500% |
| 2026-09-21 | 2.2100 | 2.2500 | 1.9600 | 2.0000 | -31.271% | 1,382 | 2,287 | +10.500% |
| 2026-09-18 | 3.4000 | 3.5000 | 2.8800 | 2.9100 | -25.385% | 436 | 2,276 | -24.055% |
| 2026-09-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -10.959% | 5 | 2,273 | -43.333% |
| 2026-09-16 | 4.5000 | 4.5000 | 4.3800 | 4.3800 | -1.573% | 55 | 2,285 | -49.543% |
| 2026-09-15 | 4.0500 | 4.4500 | 4.0500 | 4.4500 | +25.000% | 203 | 2,397 | -50.337% |
| 2026-09-14 | 3.6600 | 3.6600 | 3.5100 | 3.5600 | -12.099% | 1,417 | 1,987 | -37.921% |
| 2026-09-11 | 3.9500 | 4.1000 | 3.6000 | 4.0500 | -2.410% | 66 | 1,978 | -45.432% |
| 2026-09-10 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | +7.792% | 96 | 2,043 | -46.747% |
| 2026-09-09 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | -2.778% | 152 | 2,019 | -42.597% |
| 2026-09-08 | 4.1500 | 4.1500 | 3.8800 | 3.9600 | +8.493% | 120 | 2,103 | -44.192% |
| 2026-09-04 | 3.7500 | 3.8500 | 3.6000 | 3.6500 | +9.610% | 651 | 2,476 | -39.452% |
| 2026-09-03 | 3.7000 | 3.7000 | 3.3300 | 3.3300 | -18.780% | 430 | 2,240 | -33.634% |
| 2026-09-02 | 4.3500 | 4.3600 | 4.0800 | 4.1000 | -3.529% | 388 | 2,243 | -46.098% |
| 2026-09-01 | 3.9500 | 4.3000 | 3.9300 | 4.2500 | +9.536% | 431 | 2,137 | -48.000% |
| 2026-08-31 | 4.1500 | 4.1500 | 3.8800 | 3.8800 | -9.133% | 78 | 2,137 | -43.041% |
| 2026-08-28 | 3.9500 | 4.2700 | 3.8100 | 4.2700 | +12.368% | 199 | 2,132 | -48.244% |
| 2026-08-27 | 4.0000 | 4.0000 | 3.6500 | 3.8000 | -9.308% | 154 | 2,056 | -41.842% |
| 2026-08-26 | 4.4300 | 4.5000 | 4.1700 | 4.1900 | -3.009% | 462 | 2,179 | -47.255% |
| 2026-08-25 | 4.4500 | 4.5400 | 4.2000 | 4.3200 | -1.818% | 708 | 1,955 | -48.843% |
| 2026-08-24 | 4.4400 | 4.5100 | 4.1900 | 4.4000 | -8.333% | 387 | 1,788 | -49.773% |
| 2026-08-21 | 4.7500 | 5.0000 | 4.7000 | 4.8000 | -21.053% | 635 | 1,690 | -53.958% |
| 2026-08-20 | 6.4000 | 6.4000 | 6.0700 | 6.0800 | -18.608% | 12 | 1,684 | -63.651% |
| 2026-08-19 | 7.6500 | 7.6500 | 7.4700 | 7.4700 | -16.815% | 46 | 1,667 | -70.415% |
| 2026-08-17 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +0.786% | 10 | 1,672 | -75.390% |
| 2026-08-10 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -0.447% | 10 | 1,669 | -75.196% |
| 2026-08-05 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +1.130% | 300 | 1,682 | -75.307% |
| 2026-07-27 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +4.486% | 2 | 1,682 | -75.028% |
| 2026-07-21 | 8.3200 | 8.4700 | 8.3200 | 8.4700 | -7.634% | 7 | 1,687 | -73.908% |
| 2026-07-20 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -10.971% | 1 | 1,687 | -75.900% |
| 2026-07-13 | 10.1000 | 10.3000 | 10.1000 | 10.3000 | +1.779% | 2 | 1,688 | -78.544% |
| 2026-07-09 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -0.978% | 3 | 1,685 | -78.162% |
| 2026-07-06 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -5.107% | 5 | 1,687 | -78.376% |
| 2026-07-02 | 10.6700 | 10.7700 | 10.6700 | 10.7700 | -5.526% | 10 | 1,693 | -79.480% |
| 2026-07-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.785% | 5 | 1,696 | -80.614% |
| 2026-06-30 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +5.677% | 70 | 1,696 | -81.736% |
| 2026-06-26 | 12.0200 | 12.0200 | 11.4500 | 11.4500 | -2.636% | 11 | 1,691 | -80.699% |
| 2026-06-25 | 11.8200 | 11.9500 | 11.7600 | 11.7600 | +12.000% | 52 | 1,644 | -81.207% |
| 2026-06-23 | 10.4000 | 10.5000 | 10.4000 | 10.5000 | +10.994% | 72 | 1,637 | -78.952% |
| 2026-06-22 | 9.5000 | 9.5500 | 9.4600 | 9.4600 | -9.038% | 300 | 1,337 | -76.638% |
| 2026-06-18 | 9.7600 | 10.4000 | 9.7600 | 10.4000 | +10.053% | 12 | 1,335 | -78.750% |
| 2026-06-17 | 9.3800 | 9.4500 | 9.0500 | 9.4500 | +3.392% | 81 | 1,260 | -76.614% |
| 2026-06-16 | 8.9900 | 9.1400 | 8.9900 | 9.1400 | +6.403% | 6 | 1,261 | -75.821% |
| 2026-06-15 | 8.8800 | 8.8800 | 8.5900 | 8.5900 | -14.271% | 32 | 1,232 | -74.272% |
| 2026-06-12 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -1.475% | 1 | 1,232 | -77.944% |
| 2026-06-11 | 10.6900 | 10.6900 | 10.1700 | 10.1700 | -8.953% | 28 | 1,207 | -78.269% |
| 2026-06-10 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -2.870% | 8 | 1,199 | -80.215% |
| 2026-06-09 | 11.1500 | 11.5000 | 11.1500 | 11.5000 | -3.766% | 12 | 1,209 | -80.783% |
| 2026-06-05 | 11.1500 | 12.2500 | 11.1500 | 11.9500 | +14.683% | 7 | 1,209 | -81.506% |
| 2026-06-04 | 10.4500 | 10.6500 | 10.1900 | 10.4200 | +10.265% | 14 | 1,212 | -78.791% |
| 2026-06-03 | 9.1000 | 9.4500 | 9.0800 | 9.4500 | +6.180% | 13 | 1,212 | -76.614% |
| 2026-06-02 | 8.3200 | 8.9200 | 8.3200 | 8.9000 | +20.924% | 16 | 1,202 | -75.169% |
| 2026-06-01 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +11.684% | 1 | 1,202 | -69.973% |
| 2026-05-29 | 6.7700 | 6.7700 | 6.5900 | 6.5900 | +3.130% | 29 | 1,173 | -66.464% |
| 2026-05-27 | 6.4200 | 6.4200 | 6.3600 | 6.3900 | +8.305% | 14 | 1,165 | -65.415% |
| 2026-05-26 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.338% | 2 | 1,167 | -62.542% |
| 2026-05-22 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -0.337% | 2 | 1,167 | -62.669% |
| 2026-05-21 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -0.669% | 5 | 1,168 | -62.795% |
| 2026-05-20 | 5.9500 | 5.9800 | 5.9500 | 5.9800 | -3.548% | 45 | 1,225 | -63.043% |
| 2026-05-19 | 6.3500 | 6.3500 | 6.1500 | 6.2000 | -0.641% | 377 | 1,067 | -64.355% |
| 2026-05-18 | 6.4000 | 6.4000 | 6.2400 | 6.2400 | +8.522% | 35 | 1,075 | -64.583% |
| 2026-05-15 | 5.8200 | 5.8200 | 5.7500 | 5.7500 | +9.524% | 4 | 1,074 | -61.565% |
| 2026-05-14 | 5.6000 | 5.6500 | 5.2500 | 5.2500 | -9.326% | 15 | 1,079 | -57.905% |
| 2026-05-13 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +4.324% | 1 | 1,079 | -61.831% |
| 2026-05-12 | 5.5000 | 5.6500 | 5.5000 | 5.5500 | +6.936% | 60 | 1,125 | -60.180% |
| 2026-05-11 | 5.5000 | 5.5000 | 5.1900 | 5.1900 | -8.627% | 3 | 1,122 | -57.418% |
| 2026-05-08 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -0.351% | 18 | 1,104 | -61.092% |
| 2026-05-07 | 5.6000 | 5.7200 | 5.5800 | 5.7000 | +2.703% | 18 | 1,100 | -61.228% |
| 2026-05-06 | 5.4700 | 5.5500 | 5.4700 | 5.5500 | -0.538% | 23 | 1,101 | -60.180% |
| 2026-05-05 | 5.7000 | 5.7000 | 5.5000 | 5.5800 | -2.105% | 76 | 1,060 | -60.394% |
| 2026-05-04 | 5.9900 | 6.0000 | 5.6700 | 5.7000 | -6.557% | 30 | 1,063 | -61.228% |
| 2026-05-01 | 6.1500 | 6.2500 | 6.1000 | 6.1000 | -8.408% | 36 | 1,048 | -63.770% |
| 2026-04-30 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +0.150% | 1 | 1,049 | -66.817% |
| 2026-04-29 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 0.000% | 1 | 1,077 | -66.767% |
| 2026-04-27 | 6.3500 | 6.6500 | 6.3500 | 6.6500 | +2.308% | 14 | 1,086 | -66.767% |
| 2026-04-24 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | -0.763% | 79 | 1,100 | -66.000% |
| 2026-04-23 | 6.3900 | 6.5500 | 6.3900 | 6.5500 | +3.150% | 64 | 1,052 | -66.260% |
| 2026-04-22 | 6.3500 | 6.3700 | 6.1500 | 6.3500 | -8.237% | 66 | 1,052 | -65.197% |
| 2026-04-20 | 6.9800 | 6.9800 | 6.9200 | 6.9200 | +4.060% | 21 | 1,015 | -68.064% |
| 2026-04-17 | 6.6800 | 6.8000 | 6.6500 | 6.6500 | -13.524% | 454 | 1,015 | -66.767% |
| 2026-04-15 | 7.6900 | 7.6900 | 7.6800 | 7.6900 | +2.670% | 7 | 912 | -71.261% |
| 2026-04-14 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -8.435% | 1 | 905 | -70.494% |
| 2026-04-13 | 8.3600 | 8.3600 | 8.1800 | 8.1800 | +3.023% | 2 | 904 | -72.983% |
| 2026-04-10 | 7.9300 | 7.9400 | 7.9300 | 7.9400 | -24.668% | 2 | 902 | -72.166% |
| 2026-04-02 | 10.5300 | 10.5400 | 10.5300 | 10.5400 | 0.000% | 900 | 0 | -79.032% |