IBIT261218P00052000
IBIT Dec 18 2026 52.00 Put
optionOPRA
EODOct 12, 2026
6.25USD-5.159%(-0.34)80Vol267OI
IBIT261218P00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 6.2500 | 6.3100 | 6.2200 | 6.2500 | -5.159% | 80 | 270 | 0.000% |
| 2026-10-08 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +8.388% | 2 | 269 | -5.159% |
| 2026-10-07 | 6.0700 | 6.1500 | 6.0700 | 6.0800 | +17.602% | 40 | 304 | +2.796% |
| 2026-10-06 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -1.524% | 2 | 303 | +20.890% |
| 2026-10-05 | 5.0900 | 5.4000 | 4.8800 | 5.2500 | -2.778% | 17 | 306 | +19.048% |
| 2026-10-02 | 4.9200 | 5.4000 | 4.9200 | 5.4000 | -9.244% | 117 | 211 | +15.741% |
| 2026-10-01 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -3.252% | 21 | 202 | +5.042% |
| 2026-09-30 | 5.7500 | 6.1500 | 5.7500 | 6.1500 | +0.655% | 8 | 199 | +1.626% |
| 2026-09-25 | 6.3500 | 6.3600 | 6.1100 | 6.1100 | -1.133% | 28 | 185 | +2.291% |
| 2026-09-23 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +13.394% | 1 | 189 | +1.133% |
| 2026-09-22 | 5.6500 | 5.6500 | 5.4500 | 5.4500 | +0.926% | 19 | 170 | +14.679% |
| 2026-09-21 | 5.9000 | 5.9000 | 5.4000 | 5.4000 | -40.659% | 64 | 168 | +15.741% |
| 2026-09-10 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 2 | 166 | -31.319% |
| 2026-08-25 | 8.9200 | 9.0000 | 8.9200 | 9.0000 | +2.740% | 11 | 184 | -30.556% |
| 2026-08-24 | 8.7500 | 8.7600 | 8.7500 | 8.7600 | -9.691% | 208 | 249 | -28.653% |
| 2026-08-21 | 9.9000 | 9.9000 | 9.7000 | 9.7000 | -16.017% | 100 | 252 | -35.567% |
| 2026-08-20 | 11.6500 | 11.6700 | 11.5500 | 11.5500 | -27.450% | 358 | 10 | -45.887% |
| 2026-08-04 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | +11.173% | 1 | 11 | -60.741% |
| 2026-07-21 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -16.012% | 7 | 7 | -56.355% |
| 2026-07-08 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -7.236% | 1 | 6 | -63.343% |
| 2026-07-01 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | +8.886% | 1 | 6 | -65.996% |
| 2026-06-23 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +12.011% | 1 | 38 | -62.974% |
| 2026-06-16 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | -7.090% | 21 | 39 | -58.527% |
| 2026-06-12 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -8.050% | 1 | 38 | -61.467% |
| 2026-06-09 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | +8.420% | 1 | 38 | -64.569% |
| 2026-06-04 | 16.1200 | 16.2700 | 16.1200 | 16.2700 | +5.993% | 6 | 40 | -61.586% |
| 2026-06-03 | 14.9400 | 15.3500 | 14.9400 | 15.3500 | +5.281% | 7 | 39 | -59.283% |
| 2026-06-02 | 14.4600 | 14.5800 | 14.4600 | 14.5800 | +38.593% | 33 | 6 | -57.133% |
| 2026-05-20 | 10.6000 | 10.6000 | 10.5200 | 10.5200 | -1.682% | 2 | 4 | -40.589% |
| 2026-05-18 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +7.214% | 2 | 2 | -41.589% |
| 2026-05-15 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 0.000% | 2 | 0 | -37.375% |