IBIT261218P00048000
IBIT Dec 18 2026 48.00 Put
optionOPRA
EODOct 16, 2026
3.83USD+7.887%(+0.28)66Vol1,424OI
IBIT261218P00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.7000 | 3.9000 | 3.5700 | 3.8300 | +7.887% | 66 | 1,453 | 0.000% |
| 2026-10-15 | 4.2600 | 4.3200 | 3.5500 | 3.5500 | -7.311% | 41 | 1,475 | +7.887% |
| 2026-10-14 | 3.3900 | 3.8600 | 3.3900 | 3.8300 | +14.328% | 191 | 1,489 | 0.000% |
| 2026-10-13 | 3.3300 | 3.4000 | 3.2000 | 3.3500 | -4.286% | 314 | 1,658 | +14.328% |
| 2026-10-12 | 3.5300 | 3.6000 | 3.5000 | 3.5000 | -4.110% | 46 | 1,653 | +9.429% |
| 2026-10-09 | 3.6000 | 3.6500 | 3.5500 | 3.6500 | -6.650% | 41 | 1,661 | +4.932% |
| 2026-10-08 | 3.8000 | 4.3900 | 3.7000 | 3.9100 | +15.000% | 212 | 1,727 | -2.046% |
| 2026-10-07 | 3.4000 | 3.5800 | 3.3700 | 3.4000 | +19.298% | 126 | 1,681 | +12.647% |
| 2026-10-06 | 2.7600 | 2.9000 | 2.6500 | 2.8500 | -1.042% | 173 | 1,646 | +34.386% |
| 2026-10-05 | 2.8000 | 3.0500 | 2.6500 | 2.8800 | -12.195% | 272 | 1,535 | +32.986% |
| 2026-10-02 | 2.7500 | 3.2800 | 2.6900 | 3.2800 | +1.548% | 1,372 | 1,285 | +16.768% |
| 2026-10-01 | 3.4400 | 3.4400 | 3.1700 | 3.2300 | -0.615% | 28 | 1,280 | +18.576% |
| 2026-09-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -12.162% | 1 | 1,280 | +17.846% |
| 2026-09-29 | 3.4500 | 3.7000 | 3.4500 | 3.7000 | 0.000% | 42 | 1,281 | +3.514% |
| 2026-09-28 | 3.6500 | 3.8500 | 3.5400 | 3.7000 | +2.778% | 271 | 1,409 | +3.514% |
| 2026-09-25 | 3.8000 | 3.8000 | 3.5800 | 3.6000 | +0.840% | 111 | 1,365 | +6.389% |
| 2026-09-24 | 3.7200 | 3.8000 | 3.4500 | 3.5700 | -0.833% | 98 | 1,442 | +7.283% |
| 2026-09-23 | 3.3400 | 3.6900 | 3.2500 | 3.6000 | +10.769% | 447 | 1,493 | +6.389% |
| 2026-09-22 | 3.3200 | 3.4000 | 3.1500 | 3.2500 | 0.000% | 428 | 1,147 | +17.846% |
| 2026-09-21 | 3.5300 | 3.5600 | 3.2100 | 3.2500 | -27.938% | 627 | 459 | +17.846% |
| 2026-09-18 | 4.6500 | 4.6500 | 4.5000 | 4.5100 | -23.559% | 71 | 421 | -15.078% |
| 2026-09-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.524% | 2 | 423 | -35.085% |
| 2026-09-15 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +12.324% | 5 | 422 | -39.969% |
| 2026-09-14 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -5.017% | 2 | 423 | -32.570% |
| 2026-09-11 | 5.2500 | 6.0000 | 5.2500 | 5.9800 | +7.748% | 37 | 420 | -35.953% |
| 2026-09-09 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | -3.646% | 40 | 421 | -30.991% |
| 2026-09-08 | 5.7300 | 5.8400 | 5.7300 | 5.7600 | +7.664% | 59 | 414 | -33.507% |
| 2026-09-04 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +8.519% | 2 | 414 | -28.411% |
| 2026-09-03 | 5.1000 | 5.1000 | 4.9300 | 4.9300 | -18.512% | 3 | 413 | -22.312% |
| 2026-08-28 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +13.084% | 20 | 415 | -36.694% |
| 2026-08-27 | 5.7500 | 5.7500 | 5.3300 | 5.3500 | -10.385% | 61 | 448 | -28.411% |
| 2026-08-26 | 6.0500 | 6.0500 | 5.9700 | 5.9700 | -2.927% | 27 | 421 | -35.846% |
| 2026-08-25 | 6.0800 | 6.1500 | 6.0100 | 6.1500 | -0.485% | 54 | 410 | -37.724% |
| 2026-08-24 | 6.1800 | 6.3400 | 6.0500 | 6.1800 | -7.761% | 96 | 376 | -38.026% |
| 2026-08-21 | 6.8700 | 6.8700 | 6.6500 | 6.7000 | -21.820% | 7 | 373 | -42.836% |
| 2026-08-20 | 8.5200 | 8.6500 | 8.5200 | 8.5700 | -13.259% | 328 | 46 | -55.309% |
| 2026-08-19 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -12.875% | 7 | 39 | -61.235% |
| 2026-08-07 | 11.3800 | 11.3800 | 11.3400 | 11.3400 | -15.499% | 4 | 35 | -66.226% |
| 2026-07-02 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -5.025% | 5 | 40 | -71.461% |
| 2026-07-01 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +7.534% | 5 | 45 | -72.895% |
| 2026-06-23 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | +11.450% | 1 | 46 | -70.852% |
| 2026-06-22 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | -9.517% | 1 | 45 | -67.515% |
| 2026-06-11 | 13.0500 | 13.0500 | 13.0300 | 13.0300 | +0.851% | 2 | 43 | -70.606% |
| 2026-06-08 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -6.036% | 4 | 39 | -70.356% |
| 2026-06-05 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +59.884% | 1 | 38 | -72.145% |
| 2026-05-29 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +3.990% | 11 | 27 | -55.465% |
| 2026-05-27 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +18.143% | 10 | 17 | -53.688% |
| 2026-05-05 | 7.0600 | 7.0700 | 7.0000 | 7.0000 | -4.110% | 11 | 8 | -45.286% |
| 2026-05-04 | 7.6000 | 7.6000 | 7.3000 | 7.3000 | -12.048% | 3 | 7 | -47.534% |
| 2026-04-29 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.716% | 1 | 6 | -53.855% |
| 2026-04-24 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -35.084% | 5 | 1 | -53.064% |
| 2026-04-02 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | 0.000% | 1 | 0 | -69.531% |