IBIT261218P00049000
IBIT Dec 18 2026 49.00 Put
optionOPRA
EODOct 16, 2026
4.60USD+4.308%(+0.19)1Vol765OI
IBIT261218P00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.308% | 1 | 769 | 0.000% |
| 2026-10-15 | 5.0000 | 5.0200 | 4.4100 | 4.4100 | -0.451% | 15 | 780 | +4.308% |
| 2026-10-14 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +15.065% | 1 | 821 | +3.837% |
| 2026-10-13 | 3.9400 | 3.9400 | 3.8500 | 3.8500 | -8.768% | 180 | 810 | +19.481% |
| 2026-10-12 | 4.1200 | 4.2200 | 4.1200 | 4.2200 | +3.686% | 160 | 760 | +9.005% |
| 2026-10-09 | 4.2000 | 4.2000 | 4.0700 | 4.0700 | -13.034% | 10 | 769 | +13.022% |
| 2026-10-08 | 4.4000 | 4.9200 | 4.4000 | 4.6800 | +17.000% | 53 | 781 | -1.709% |
| 2026-10-07 | 4.1100 | 4.1100 | 4.0000 | 4.0000 | +19.403% | 82 | 831 | +15.000% |
| 2026-10-06 | 3.2000 | 3.3500 | 3.1500 | 3.3500 | -4.011% | 32 | 802 | +37.313% |
| 2026-10-05 | 3.3000 | 3.4900 | 3.1400 | 3.4900 | -5.676% | 62 | 760 | +31.805% |
| 2026-10-02 | 3.2500 | 3.7000 | 3.1500 | 3.7000 | 0.000% | 143 | 707 | +24.324% |
| 2026-10-01 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | -4.393% | 134 | 773 | +24.324% |
| 2026-09-30 | 3.6600 | 3.8700 | 3.6000 | 3.8700 | -4.444% | 30 | 746 | +18.863% |
| 2026-09-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.706% | 5 | 741 | +13.580% |
| 2026-09-28 | 4.4500 | 4.4500 | 4.2500 | 4.2500 | +0.711% | 20 | 741 | +8.235% |
| 2026-09-25 | 4.2000 | 4.2200 | 4.1500 | 4.2200 | +4.198% | 22 | 730 | +9.005% |
| 2026-09-24 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | -1.937% | 34 | 714 | +13.580% |
| 2026-09-23 | 3.8000 | 4.2500 | 3.7500 | 4.1300 | +10.133% | 58 | 718 | +11.380% |
| 2026-09-22 | 3.8500 | 3.8500 | 3.6400 | 3.7500 | +0.536% | 218 | 598 | +22.667% |
| 2026-09-21 | 4.0000 | 4.0500 | 3.7000 | 3.7300 | -28.269% | 484 | 159 | +23.324% |
| 2026-09-18 | 5.4500 | 5.4500 | 5.2000 | 5.2000 | -26.450% | 18 | 141 | -11.538% |
| 2026-09-15 | 7.0200 | 7.0900 | 7.0200 | 7.0700 | +16.860% | 30 | 143 | -34.936% |
| 2026-09-14 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -8.886% | 120 | 33 | -23.967% |
| 2026-09-01 | 6.6100 | 6.6600 | 6.5400 | 6.6400 | +6.752% | 167 | 28 | -30.723% |
| 2026-08-28 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -8.529% | 3 | 26 | -26.045% |
| 2026-08-25 | 6.9500 | 6.9500 | 6.5900 | 6.8000 | +0.890% | 54 | 13 | -32.353% |
| 2026-08-24 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -10.133% | 1 | 12 | -31.751% |
| 2026-08-21 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -40.191% | 2 | 10 | -38.667% |
| 2026-07-23 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -21.820% | 4 | 14 | -63.317% |
| 2026-06-30 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | +11.312% | 1 | 14 | -71.322% |
| 2026-06-10 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | +5.800% | 1 | 14 | -68.078% |
| 2026-06-08 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +6.991% | 1 | 13 | -66.226% |
| 2026-06-03 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | +7.973% | 5 | 8 | -63.865% |
| 2026-06-02 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +42.048% | 1 | 7 | -60.984% |
| 2026-05-22 | 8.2700 | 8.3000 | 8.2700 | 8.3000 | +1.220% | 4 | 3 | -44.578% |
| 2026-05-15 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +9.333% | 1 | 3 | -43.902% |
| 2026-05-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -29.907% | 1 | 2 | -38.667% |
| 2026-04-13 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -15.348% | 1 | 2 | -57.009% |
| 2026-04-07 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | 0.000% | 1 | 1 | -63.608% |