IBIT261218P00046000
IBIT Dec 18 2026 46.00 Put
optionOPRA
EODOct 15, 2026
2.51USD-7.721%(-0.21)289Vol1,801OI
IBIT261218P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.0000 | 3.1700 | 2.4900 | 2.5100 | -7.721% | 289 | 1,737 | 0.000% |
| 2026-10-14 | 2.4900 | 2.8200 | 2.4300 | 2.7200 | +16.738% | 83 | 1,720 | -7.721% |
| 2026-10-13 | 2.3800 | 2.3800 | 2.2800 | 2.3300 | -6.048% | 59 | 1,709 | +7.725% |
| 2026-10-12 | 2.5400 | 2.5500 | 2.4300 | 2.4800 | -5.344% | 12 | 1,710 | +1.210% |
| 2026-10-09 | 2.6100 | 2.6200 | 2.5000 | 2.6200 | -9.343% | 427 | 1,571 | -4.198% |
| 2026-10-08 | 2.8700 | 3.2000 | 2.6500 | 2.8900 | +18.930% | 128 | 1,548 | -13.149% |
| 2026-10-07 | 2.5000 | 2.5700 | 2.4200 | 2.4300 | +20.297% | 38 | 1,523 | +3.292% |
| 2026-10-06 | 1.9000 | 2.0300 | 1.9000 | 2.0200 | -4.717% | 76 | 1,470 | +24.257% |
| 2026-10-05 | 2.0100 | 2.1200 | 2.0100 | 2.1200 | -9.787% | 153 | 1,355 | +18.396% |
| 2026-10-02 | 1.9200 | 2.3500 | 1.9200 | 2.3500 | +2.174% | 631 | 885 | +6.809% |
| 2026-10-01 | 2.4200 | 2.4200 | 2.2800 | 2.3000 | -2.542% | 461 | 507 | +9.130% |
| 2026-09-30 | 2.2400 | 2.4300 | 2.2400 | 2.3600 | -13.869% | 21 | 563 | +6.356% |
| 2026-09-29 | 2.5400 | 2.7400 | 2.5400 | 2.7400 | -3.180% | 176 | 468 | -8.394% |
| 2026-09-28 | 2.6900 | 2.9000 | 2.6800 | 2.8300 | +7.605% | 11 | 462 | -11.307% |
| 2026-09-25 | 2.7600 | 2.7600 | 2.6200 | 2.6300 | +0.382% | 9 | 464 | -4.563% |
| 2026-09-24 | 2.7400 | 2.7400 | 2.5900 | 2.6200 | -1.504% | 23 | 450 | -4.198% |
| 2026-09-23 | 2.4600 | 2.7200 | 2.4600 | 2.6600 | +15.152% | 22 | 450 | -5.639% |
| 2026-09-22 | 2.4700 | 2.5200 | 2.2900 | 2.3100 | -5.328% | 36 | 454 | +8.658% |
| 2026-09-21 | 2.6100 | 2.6400 | 2.4400 | 2.4400 | -28.235% | 122 | 431 | +2.869% |
| 2026-09-18 | 3.6200 | 3.6200 | 3.3600 | 3.4000 | -24.276% | 47 | 449 | -26.176% |
| 2026-09-17 | 4.7500 | 4.8000 | 4.4900 | 4.4900 | -8.367% | 47 | 445 | -44.098% |
| 2026-09-16 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | +20.393% | 67 | 447 | -48.776% |
| 2026-09-14 | 4.3500 | 4.3500 | 4.0300 | 4.0700 | -9.556% | 130 | 435 | -38.329% |
| 2026-09-11 | 4.5400 | 4.5800 | 4.4800 | 4.5000 | +6.383% | 48 | 436 | -44.222% |
| 2026-09-09 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -6.828% | 1 | 437 | -40.662% |
| 2026-09-08 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +6.824% | 1 | 436 | -44.714% |
| 2026-09-04 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +8.974% | 2 | 436 | -40.941% |
| 2026-09-03 | 4.3400 | 4.3400 | 3.8000 | 3.9000 | -17.373% | 108 | 389 | -35.641% |
| 2026-09-01 | 4.6900 | 4.7400 | 4.6700 | 4.7200 | +9.259% | 82 | 386 | -46.822% |
| 2026-08-31 | 4.6600 | 4.7300 | 4.3100 | 4.3200 | -10.000% | 255 | 374 | -41.898% |
| 2026-08-28 | 4.4200 | 4.8000 | 4.3400 | 4.8000 | +12.412% | 39 | 366 | -47.708% |
| 2026-08-27 | 4.5700 | 4.6200 | 4.1900 | 4.2700 | -10.294% | 300 | 369 | -41.218% |
| 2026-08-26 | 5.0500 | 5.0800 | 4.7600 | 4.7600 | -2.857% | 170 | 312 | -47.269% |
| 2026-08-25 | 4.9500 | 4.9500 | 4.8000 | 4.9000 | -2.196% | 61 | 296 | -48.776% |
| 2026-08-24 | 5.0700 | 5.1600 | 4.8000 | 5.0100 | -7.222% | 232 | 268 | -49.900% |
| 2026-08-21 | 5.5300 | 5.5300 | 5.3800 | 5.4000 | -20.000% | 13 | 266 | -53.519% |
| 2026-08-20 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -30.412% | 4 | 266 | -62.815% |
| 2026-08-05 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +1.571% | 4 | 262 | -74.124% |
| 2026-07-20 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -4.500% | 6 | 262 | -73.717% |
| 2026-07-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.195% | 1 | 262 | -74.900% |
| 2026-07-10 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -9.860% | 1 | 262 | -75.702% |
| 2026-07-02 | 11.4800 | 11.4800 | 11.4600 | 11.4600 | -10.956% | 35 | 287 | -78.098% |
| 2026-06-30 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +1.259% | 2 | 287 | -80.497% |
| 2026-06-25 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | +4.180% | 5 | 289 | -80.252% |
| 2026-06-24 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +8.929% | 9 | 289 | -79.426% |
| 2026-06-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +17.895% | 1 | 289 | -77.589% |
| 2026-06-15 | 9.4600 | 9.5000 | 9.4600 | 9.5000 | -20.168% | 26 | 300 | -73.579% |
| 2026-06-10 | 11.9400 | 11.9500 | 11.8900 | 11.9000 | -7.752% | 8 | 295 | -78.908% |
| 2026-06-05 | 12.0200 | 12.9000 | 12.0200 | 12.9000 | +14.871% | 12 | 313 | -80.543% |
| 2026-06-04 | 11.0000 | 11.2300 | 11.0000 | 11.2300 | +14.010% | 31 | 302 | -77.649% |
| 2026-06-03 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +19.394% | 2 | 302 | -74.518% |
| 2026-06-01 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +11.940% | 50 | 302 | -69.576% |
| 2026-05-28 | 7.5700 | 7.5800 | 7.3700 | 7.3700 | +6.812% | 75 | 302 | -65.943% |
| 2026-05-27 | 6.9200 | 6.9200 | 6.9000 | 6.9000 | +7.309% | 26 | 307 | -63.623% |
| 2026-05-26 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +0.469% | 5 | 307 | -60.964% |
| 2026-05-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.030% | 1 | 307 | -60.781% |
| 2026-05-20 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | -1.493% | 2 | 308 | -61.970% |
| 2026-05-18 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +7.544% | 1 | 308 | -62.537% |
| 2026-05-15 | 6.3000 | 6.3000 | 6.2300 | 6.2300 | +8.348% | 3 | 306 | -59.711% |
| 2026-05-14 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | -10.156% | 141 | 218 | -56.348% |
| 2026-05-13 | 6.1500 | 6.4000 | 6.1500 | 6.4000 | +7.563% | 2 | 217 | -60.781% |
| 2026-05-12 | 6.0000 | 6.1000 | 5.9500 | 5.9500 | +5.872% | 234 | 157 | -57.815% |
| 2026-05-11 | 5.7000 | 5.7200 | 5.6200 | 5.6200 | -8.618% | 4 | 157 | -55.338% |
| 2026-05-08 | 6.1300 | 6.1500 | 6.0800 | 6.1500 | -1.914% | 97 | 100 | -59.187% |
| 2026-05-07 | 6.1500 | 6.3000 | 6.1500 | 6.2700 | +4.500% | 34 | 98 | -59.968% |
| 2026-05-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 97 | -58.167% |
| 2026-05-05 | 6.0700 | 6.1000 | 6.0000 | 6.0000 | -23.469% | 72 | 45 | -58.167% |
| 2026-04-20 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -2.850% | 40 | 45 | -67.985% |
| 2026-04-16 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +2.152% | 5 | 45 | -68.897% |
| 2026-04-14 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 0.000% | 40 | 40 | -68.228% |