IBIT261218P00050000
IBIT Dec 18 2026 50.00 Put
optionOPRA
EODOct 16, 2026
5.05USD+4.990%(+0.24)252Vol12,255OI
IBIT261218P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.0900 | 5.4000 | 4.7700 | 5.0500 | +4.990% | 252 | 12,230 | 0.000% |
| 2026-10-15 | 5.5800 | 5.8600 | 4.8100 | 4.8100 | -7.500% | 122 | 12,186 | +4.990% |
| 2026-10-14 | 5.2300 | 5.2300 | 5.2000 | 5.2000 | +15.044% | 2 | 12,186 | -2.885% |
| 2026-10-13 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -5.637% | 1 | 12,187 | +11.726% |
| 2026-10-12 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -2.045% | 1 | 12,188 | +5.428% |
| 2026-10-09 | 4.8000 | 4.8900 | 4.6500 | 4.8900 | -5.962% | 6 | 12,191 | +3.272% |
| 2026-10-08 | 5.1000 | 5.8000 | 5.1000 | 5.2000 | +9.937% | 45 | 12,183 | -2.885% |
| 2026-10-07 | 4.5800 | 4.7600 | 4.5800 | 4.7300 | +21.282% | 47 | 12,279 | +6.765% |
| 2026-10-06 | 3.7400 | 3.9500 | 3.6700 | 3.9000 | -4.177% | 105 | 12,260 | +29.487% |
| 2026-10-05 | 3.8600 | 4.0700 | 3.6700 | 4.0700 | -6.005% | 144 | 12,323 | +24.079% |
| 2026-10-02 | 3.7000 | 4.3300 | 3.7000 | 4.3300 | -0.230% | 271 | 12,253 | +16.628% |
| 2026-10-01 | 4.6000 | 4.6000 | 4.2900 | 4.3400 | -2.472% | 8 | 12,258 | +16.359% |
| 2026-09-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -6.904% | 2 | 12,258 | +13.483% |
| 2026-09-28 | 4.8500 | 4.8600 | 4.7500 | 4.7800 | +0.632% | 36 | 12,244 | +5.649% |
| 2026-09-25 | 4.7500 | 4.9200 | 4.7500 | 4.7500 | +1.064% | 86 | 12,236 | +6.316% |
| 2026-09-24 | 4.9200 | 4.9500 | 4.6000 | 4.7000 | -1.053% | 1,412 | 16,776 | +7.447% |
| 2026-09-23 | 4.7500 | 4.9000 | 4.6100 | 4.7500 | +11.765% | 435 | 11,388 | +6.316% |
| 2026-09-22 | 4.4500 | 4.4500 | 4.1700 | 4.2500 | 0.000% | 7,219 | 5,072 | +18.824% |
| 2026-09-21 | 4.6500 | 4.6500 | 4.2500 | 4.2500 | -26.087% | 2,021 | 3,389 | +18.824% |
| 2026-09-18 | 6.8200 | 6.8200 | 5.7500 | 5.7500 | -23.333% | 76 | 3,381 | -12.174% |
| 2026-09-17 | 7.6300 | 7.6500 | 7.4500 | 7.5000 | -6.250% | 8 | 3,392 | -32.667% |
| 2026-09-16 | 8.0200 | 8.0200 | 7.9500 | 8.0000 | +0.251% | 11 | 3,395 | -36.875% |
| 2026-09-15 | 7.6600 | 8.2000 | 7.6600 | 7.9800 | +19.104% | 126 | 3,322 | -36.717% |
| 2026-09-14 | 7.0500 | 7.0500 | 6.7000 | 6.7000 | -9.582% | 55 | 3,309 | -24.627% |
| 2026-09-11 | 6.8100 | 7.4600 | 6.8000 | 7.4100 | -2.500% | 81 | 3,314 | -31.849% |
| 2026-09-10 | 7.7500 | 7.7500 | 7.5200 | 7.6000 | +8.571% | 19 | 3,312 | -33.553% |
| 2026-09-09 | 7.0000 | 7.0600 | 6.9500 | 7.0000 | -2.778% | 117 | 3,322 | -27.857% |
| 2026-09-08 | 7.3000 | 7.4700 | 7.2000 | 7.2000 | +7.303% | 15 | 3,314 | -29.861% |
| 2026-09-04 | 6.8800 | 7.0900 | 6.6900 | 6.7100 | +7.878% | 136 | 3,317 | -24.739% |
| 2026-09-03 | 7.0000 | 7.0000 | 6.2200 | 6.2200 | -16.398% | 25 | 3,296 | -18.810% |
| 2026-09-02 | 7.5500 | 7.6100 | 7.4200 | 7.4400 | -2.105% | 57 | 3,296 | -32.124% |
| 2026-09-01 | 7.2000 | 7.6000 | 7.2000 | 7.6000 | +9.668% | 197 | 3,321 | -33.553% |
| 2026-08-31 | 7.3000 | 7.3000 | 6.9300 | 6.9300 | -8.212% | 9 | 3,315 | -27.128% |
| 2026-08-28 | 7.0500 | 7.5500 | 7.0500 | 7.5500 | +10.219% | 11 | 3,317 | -33.113% |
| 2026-08-27 | 7.0000 | 7.0000 | 6.7700 | 6.8500 | -7.432% | 65 | 3,307 | -26.277% |
| 2026-08-26 | 7.5500 | 7.5500 | 7.4000 | 7.4000 | -1.333% | 11 | 3,888 | -31.757% |
| 2026-08-25 | 7.5100 | 7.5100 | 7.2700 | 7.5000 | +0.402% | 64 | 3,864 | -32.667% |
| 2026-08-24 | 7.5000 | 7.6500 | 7.3000 | 7.4700 | -8.344% | 315 | 4,041 | -32.396% |
| 2026-08-21 | 8.3500 | 8.4600 | 8.0000 | 8.1500 | -19.307% | 986 | 3,208 | -38.037% |
| 2026-08-20 | 10.1000 | 10.5000 | 10.1000 | 10.1000 | -13.896% | 18 | 3,200 | -50.000% |
| 2026-08-19 | 13.5000 | 13.5000 | 11.6500 | 11.7300 | -13.750% | 13 | 3,203 | -56.948% |
| 2026-08-18 | 13.7800 | 13.7800 | 13.6000 | 13.6000 | -0.730% | 12 | 3,199 | -62.868% |
| 2026-08-17 | 14.1000 | 14.1000 | 13.7000 | 13.7000 | -4.861% | 13 | 3,196 | -63.139% |
| 2026-08-14 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +3.746% | 2 | 3,194 | -64.931% |
| 2026-08-13 | 14.3500 | 14.3500 | 13.8800 | 13.8800 | -1.908% | 6 | 3,192 | -63.617% |
| 2026-08-12 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +0.569% | 2 | 3,192 | -64.311% |
| 2026-08-11 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | +1.588% | 8 | 3,188 | -64.108% |
| 2026-08-10 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +2.974% | 5 | 3,188 | -63.538% |
| 2026-08-07 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -1.465% | 4 | 3,184 | -62.454% |
| 2026-08-06 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | 0.000% | 2 | 3,184 | -63.004% |
| 2026-08-05 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -1.444% | 50 | 3,134 | -63.004% |
| 2026-08-04 | 13.8200 | 13.8500 | 13.8200 | 13.8500 | -4.876% | 100 | 3,034 | -63.538% |
| 2026-07-31 | 14.6300 | 14.6300 | 14.5000 | 14.5600 | +4.000% | 150 | 2,898 | -65.316% |
| 2026-07-28 | 13.9500 | 14.0400 | 13.9500 | 14.0000 | +3.321% | 101 | 2,966 | -63.929% |
| 2026-07-27 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -2.518% | 1 | 2,965 | -62.731% |
| 2026-07-24 | 13.7000 | 13.9000 | 13.7000 | 13.9000 | +0.871% | 3 | 2,964 | -63.669% |
| 2026-07-16 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -2.131% | 10 | 2,954 | -63.353% |
| 2026-07-14 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -4.152% | 1 | 2,953 | -64.134% |
| 2026-07-13 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | +1.310% | 2 | 2,959 | -65.623% |
| 2026-07-07 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.683% | 8 | 2,945 | -65.172% |
| 2026-07-06 | 14.2000 | 14.2600 | 14.2000 | 14.2600 | -6.492% | 8 | 2,945 | -64.586% |
| 2026-07-02 | 15.3100 | 15.3100 | 15.1600 | 15.2500 | -10.819% | 22 | 2,923 | -66.885% |
| 2026-06-30 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +9.686% | 2 | 3,023 | -70.468% |
| 2026-06-24 | 15.2100 | 15.5900 | 15.2100 | 15.5900 | +13.630% | 14 | 3,014 | -67.607% |
| 2026-06-22 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -8.166% | 5 | 3,009 | -63.192% |
| 2026-06-18 | 14.7900 | 14.9400 | 14.7900 | 14.9400 | +11.659% | 6 | 3,003 | -66.198% |
| 2026-06-17 | 13.3500 | 13.4800 | 13.3000 | 13.3800 | +1.287% | 17 | 2,986 | -62.257% |
| 2026-06-16 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -7.944% | 20 | 3,006 | -61.771% |
| 2026-06-11 | 15.0000 | 15.0000 | 14.3500 | 14.3500 | -7.419% | 6 | 3,005 | -64.808% |
| 2026-06-09 | 15.1400 | 15.5000 | 15.1400 | 15.5000 | +7.639% | 18 | 2,991 | -67.419% |
| 2026-06-08 | 14.3000 | 14.4000 | 14.3000 | 14.4000 | -11.494% | 100 | 2,893 | -64.931% |
| 2026-06-05 | 15.3200 | 16.6400 | 15.3200 | 16.2700 | +20.877% | 9 | 2,892 | -68.961% |
| 2026-06-03 | 13.3300 | 13.5000 | 13.3300 | 13.4600 | +6.741% | 685 | 2,428 | -62.481% |
| 2026-06-02 | 12.3000 | 12.6900 | 12.3000 | 12.6100 | +15.160% | 29 | 2,433 | -59.952% |
| 2026-06-01 | 11.0000 | 11.0000 | 10.9500 | 10.9500 | +14.660% | 18 | 2,425 | -53.881% |
| 2026-05-27 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +4.945% | 10 | 2,415 | -47.120% |
| 2026-05-26 | 8.8000 | 9.1000 | 8.8000 | 9.1000 | +0.887% | 8 | 2,408 | -44.505% |
| 2026-05-22 | 9.0000 | 9.0600 | 8.9300 | 9.0200 | +0.782% | 2,031 | 477 | -44.013% |
| 2026-05-20 | 9.0600 | 9.0700 | 8.9500 | 8.9500 | -5.789% | 8 | 476 | -43.575% |
| 2026-05-18 | 9.2500 | 9.5000 | 9.2500 | 9.5000 | +8.324% | 2 | 475 | -46.842% |
| 2026-05-13 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +5.663% | 1 | 475 | -42.417% |
| 2026-05-12 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +5.063% | 4 | 479 | -39.157% |
| 2026-05-11 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | -6.730% | 5 | 478 | -36.076% |
| 2026-05-08 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +0.594% | 20 | 458 | -40.378% |
| 2026-05-07 | 8.3200 | 8.4200 | 8.3200 | 8.4200 | +3.440% | 45 | 419 | -40.024% |
| 2026-05-06 | 8.1000 | 8.1500 | 8.0400 | 8.1400 | -0.489% | 62 | 375 | -37.961% |
| 2026-05-05 | 8.2500 | 8.2600 | 8.1300 | 8.1800 | -7.883% | 17 | 370 | -38.264% |
| 2026-05-01 | 9.0000 | 9.0000 | 8.8800 | 8.8800 | -7.979% | 416 | 420 | -43.131% |
| 2026-04-30 | 9.6600 | 9.6600 | 9.6500 | 9.6500 | -0.310% | 6 | 420 | -47.668% |
| 2026-04-29 | 9.6400 | 9.6800 | 9.5900 | 9.6800 | -1.022% | 415 | 59 | -47.831% |
| 2026-04-28 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +5.959% | 1 | 58 | -48.364% |
| 2026-04-23 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +0.874% | 1 | 57 | -45.287% |
| 2026-04-22 | 9.3000 | 9.3000 | 9.1500 | 9.1500 | -9.852% | 4 | 57 | -44.809% |
| 2026-04-21 | 10.0500 | 10.1500 | 10.0500 | 10.1500 | +5.729% | 21 | 33 | -50.246% |
| 2026-04-17 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -11.275% | 10 | 33 | -47.396% |
| 2026-04-15 | 10.8800 | 10.8800 | 10.8200 | 10.8200 | -16.124% | 9 | 23 | -53.327% |
| 2026-04-06 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -10.105% | 10 | 14 | -60.853% |
| 2026-04-02 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +2.500% | 3 | 1 | -64.808% |
| 2026-03-30 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 1 | 0 | -63.929% |