IBIT261218P00047000
IBIT Dec 18 2026 47.00 Put
optionOPRA
EODOct 16, 2026
3.17USD+4.620%(+0.14)49Vol2,131OI
IBIT261218P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.0500 | 3.4100 | 2.9500 | 3.1700 | +4.620% | 49 | 2,101 | 0.000% |
| 2026-10-15 | 3.7000 | 3.7000 | 2.9600 | 3.0300 | -6.481% | 199 | 1,934 | +4.620% |
| 2026-10-14 | 2.9700 | 3.3000 | 2.9700 | 3.2400 | +12.500% | 88 | 1,937 | -2.160% |
| 2026-10-13 | 2.8300 | 2.8800 | 2.6800 | 2.8800 | -6.494% | 222 | 2,004 | +10.069% |
| 2026-10-12 | 3.0100 | 3.0800 | 2.9200 | 3.0800 | +0.654% | 15 | 2,001 | +2.922% |
| 2026-10-09 | 2.9500 | 3.0600 | 2.9300 | 3.0600 | -10.000% | 22 | 1,987 | +3.595% |
| 2026-10-08 | 3.2500 | 3.7300 | 3.1500 | 3.4000 | +16.041% | 76 | 1,974 | -6.765% |
| 2026-10-07 | 3.0200 | 3.0500 | 2.8500 | 2.9300 | +22.594% | 135 | 1,914 | +8.191% |
| 2026-10-06 | 2.3100 | 2.4300 | 2.2700 | 2.3900 | -2.049% | 78 | 1,947 | +32.636% |
| 2026-10-05 | 2.5000 | 2.5100 | 2.2900 | 2.4400 | -12.230% | 61 | 1,955 | +29.918% |
| 2026-10-02 | 2.3000 | 2.7900 | 2.2600 | 2.7800 | +1.091% | 144 | 1,965 | +14.029% |
| 2026-10-01 | 2.9900 | 3.0500 | 2.7400 | 2.7500 | -6.143% | 236 | 1,787 | +15.273% |
| 2026-09-30 | 2.8600 | 2.9300 | 2.7700 | 2.9300 | -5.484% | 468 | 1,431 | +8.191% |
| 2026-09-29 | 2.9400 | 3.2500 | 2.9400 | 3.1000 | 0.000% | 62 | 1,363 | +2.258% |
| 2026-09-28 | 3.1400 | 3.4000 | 3.0200 | 3.1000 | 0.000% | 102 | 1,289 | +2.258% |
| 2026-09-25 | 3.1500 | 3.3500 | 3.1000 | 3.1000 | 0.000% | 21 | 1,279 | +2.258% |
| 2026-09-24 | 3.1500 | 3.2000 | 2.9800 | 3.1000 | -0.322% | 838 | 674 | +2.258% |
| 2026-09-23 | 2.8800 | 3.2000 | 2.8100 | 3.1100 | +13.919% | 242 | 501 | +1.929% |
| 2026-09-22 | 2.9100 | 2.9200 | 2.7300 | 2.7300 | -2.151% | 164 | 389 | +16.117% |
| 2026-09-21 | 2.5600 | 3.0500 | 2.5600 | 2.7900 | -28.827% | 499 | 142 | +13.620% |
| 2026-09-18 | 4.4500 | 4.4500 | 3.9200 | 3.9200 | -27.407% | 74 | 171 | -19.133% |
| 2026-09-17 | 5.4000 | 5.4000 | 5.2400 | 5.4000 | -3.571% | 19 | 177 | -41.296% |
| 2026-09-16 | 5.7200 | 5.7200 | 5.6000 | 5.6000 | +2.564% | 4 | 179 | -43.393% |
| 2026-09-15 | 5.6800 | 5.6800 | 5.4600 | 5.4600 | +14.947% | 40 | 189 | -41.941% |
| 2026-09-14 | 4.9500 | 4.9500 | 4.7300 | 4.7500 | -11.710% | 26 | 169 | -33.263% |
| 2026-09-10 | 5.5000 | 5.5000 | 5.3000 | 5.3800 | +8.687% | 21 | 171 | -41.078% |
| 2026-09-09 | 5.0300 | 5.0300 | 4.9500 | 4.9500 | -1.198% | 27 | 176 | -35.960% |
| 2026-09-08 | 5.2900 | 5.2900 | 5.0100 | 5.0100 | +3.299% | 3 | 179 | -36.727% |
| 2026-09-04 | 4.8000 | 5.0300 | 4.7800 | 4.8500 | +10.731% | 79 | 178 | -34.639% |
| 2026-09-03 | 4.7000 | 4.7000 | 4.3500 | 4.3800 | -20.652% | 20 | 179 | -27.626% |
| 2026-09-02 | 5.6200 | 5.6200 | 5.3700 | 5.5200 | +3.759% | 123 | 168 | -42.572% |
| 2026-09-01 | 5.4000 | 5.4000 | 5.2200 | 5.3200 | +5.347% | 27 | 152 | -40.414% |
| 2026-08-31 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.348% | 2 | 154 | -37.228% |
| 2026-08-28 | 4.9500 | 5.5100 | 4.8500 | 5.5100 | +12.220% | 60 | 132 | -42.468% |
| 2026-08-27 | 4.8100 | 5.0500 | 4.7200 | 4.9100 | -10.727% | 39 | 119 | -35.438% |
| 2026-08-25 | 5.4700 | 5.5000 | 5.3800 | 5.5000 | -1.786% | 30 | 104 | -42.364% |
| 2026-08-24 | 5.6000 | 5.6000 | 5.3200 | 5.6000 | -7.438% | 65 | 105 | -43.393% |
| 2026-08-21 | 6.1100 | 6.1300 | 5.9300 | 6.0500 | -20.185% | 225 | 73 | -47.603% |
| 2026-08-20 | 7.5500 | 7.5800 | 7.5300 | 7.5800 | -17.339% | 7 | 75 | -58.179% |
| 2026-08-19 | 9.2000 | 9.2000 | 9.1700 | 9.1700 | -19.491% | 5 | 70 | -65.431% |
| 2026-08-13 | 11.3900 | 11.4400 | 11.3900 | 11.3900 | +6.449% | 4 | 66 | -72.169% |
| 2026-08-07 | 10.6500 | 10.7000 | 10.6500 | 10.7000 | -1.109% | 5 | 65 | -70.374% |
| 2026-08-06 | 10.8000 | 10.8200 | 10.8000 | 10.8200 | +8.853% | 4 | 62 | -70.702% |
| 2026-07-21 | 9.8500 | 9.9400 | 9.8500 | 9.9400 | -7.103% | 31 | 63 | -68.109% |
| 2026-07-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -21.324% | 3 | 63 | -70.374% |
| 2026-07-01 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -2.996% | 10 | 66 | -76.691% |
| 2026-06-30 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +2.711% | 1 | 66 | -77.389% |
| 2026-06-29 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +4.198% | 3 | 63 | -76.777% |
| 2026-06-24 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +8.534% | 6 | 63 | -75.802% |
| 2026-06-23 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -5.482% | 1 | 63 | -73.737% |
| 2026-06-09 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +6.862% | 1 | 62 | -75.176% |
| 2026-06-04 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +8.341% | 1 | 61 | -73.473% |
| 2026-06-03 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +7.926% | 10 | 51 | -71.260% |
| 2026-06-02 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +37.550% | 1 | 50 | -68.982% |
| 2026-05-19 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +14.308% | 1 | 49 | -57.335% |
| 2026-05-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.464% | 31 | 18 | -51.231% |
| 2026-05-05 | 6.4700 | 6.4800 | 6.4700 | 6.4700 | -14.531% | 8 | 10 | -51.005% |
| 2026-04-24 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -12.283% | 2 | 8 | -58.124% |
| 2026-04-14 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -10.198% | 4 | 8 | -63.268% |
| 2026-04-08 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | 0.000% | 4 | 4 | -67.014% |