IBIT261218P00055000
IBIT Dec 18 2026 55.00 Put
optionOPRA
EODOct 15, 2026
8.86USD34Vol601OI
IBIT261218P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.8100 | 10.0600 | 8.8200 | 8.8600 | -3.486% | 34 | 576 | 0.000% |
| 2026-10-14 | 8.7000 | 9.1800 | 8.7000 | 9.1800 | +4.318% | 25 | 581 | -3.486% |
| 2026-10-12 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.825% | 29 | 561 | +0.682% |
| 2026-10-08 | 9.2000 | 9.2000 | 9.1500 | 9.1500 | +7.521% | 12 | 550 | -3.169% |
| 2026-10-07 | 8.6000 | 8.6800 | 8.3500 | 8.5100 | +15.000% | 79 | 513 | +4.113% |
| 2026-10-06 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.896% | 1 | 513 | +19.730% |
| 2026-10-05 | 7.2000 | 7.7000 | 7.2000 | 7.7000 | +4.054% | 12 | 513 | +15.065% |
| 2026-10-02 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -6.683% | 4 | 509 | +19.730% |
| 2026-10-01 | 8.1500 | 8.2000 | 7.8700 | 7.9300 | +3.390% | 102 | 407 | +11.728% |
| 2026-09-30 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -6.804% | 4 | 403 | +15.515% |
| 2026-09-29 | 8.1000 | 8.2300 | 8.1000 | 8.2300 | -2.372% | 13 | 390 | +7.655% |
| 2026-09-28 | 8.4700 | 8.4700 | 8.4100 | 8.4300 | +12.400% | 16 | 389 | +5.101% |
| 2026-09-22 | 7.7500 | 7.7500 | 7.4800 | 7.5000 | -3.846% | 11 | 385 | +18.133% |
| 2026-09-21 | 8.0000 | 8.1000 | 7.7900 | 7.8000 | -21.212% | 329 | 254 | +13.590% |
| 2026-09-18 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -16.456% | 1 | 261 | -10.505% |
| 2026-09-17 | 12.0000 | 12.0000 | 11.8300 | 11.8500 | -2.549% | 49 | 240 | -25.232% |
| 2026-09-16 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -1.299% | 4 | 236 | -27.138% |
| 2026-09-15 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | +12.821% | 100 | 136 | -28.084% |
| 2026-09-14 | 10.9500 | 10.9700 | 10.8800 | 10.9200 | -4.211% | 32 | 136 | -18.864% |
| 2026-09-11 | 11.0500 | 11.6600 | 11.0500 | 11.4000 | +0.441% | 166 | 38 | -22.281% |
| 2026-09-08 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +6.673% | 1 | 37 | -21.938% |
| 2026-09-04 | 10.8400 | 10.8400 | 10.6400 | 10.6400 | +3.001% | 72 | 35 | -16.729% |
| 2026-09-03 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -8.826% | 5 | 36 | -14.230% |
| 2026-09-01 | 11.3000 | 11.3300 | 11.3000 | 11.3300 | -1.478% | 5 | 36 | -21.801% |
| 2026-08-31 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +7.477% | 1 | 36 | -22.957% |
| 2026-08-27 | 10.6800 | 10.7000 | 10.6300 | 10.7000 | -6.550% | 44 | 34 | -17.196% |
| 2026-08-25 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +1.327% | 10 | 24 | -22.620% |
| 2026-08-24 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -23.649% | 10 | 14 | -21.593% |
| 2026-08-20 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -20.302% | 10 | 14 | -40.135% |
| 2026-08-17 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | +0.378% | 2 | 14 | -52.289% |
| 2026-07-29 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +3.525% | 1 | 110 | -52.108% |
| 2026-07-27 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | -4.285% | 2 | 110 | -50.420% |
| 2026-07-24 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -0.427% | 220 | 220 | -52.544% |
| 2026-07-10 | 18.6500 | 18.7500 | 18.5900 | 18.7500 | -1.471% | 234 | 16 | -52.747% |
| 2026-07-06 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | -10.992% | 4 | 16 | -53.442% |
| 2026-06-25 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | +5.320% | 86 | 443 | -58.559% |
| 2026-06-24 | 20.0000 | 20.3000 | 20.0000 | 20.3000 | +3.519% | 31 | 418 | -56.355% |
| 2026-06-18 | 18.7200 | 19.6200 | 18.7200 | 19.6100 | +8.462% | 6 | 433 | -54.819% |
| 2026-06-17 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +1.573% | 2 | 431 | -50.996% |
| 2026-06-16 | 17.8200 | 17.8200 | 17.8000 | 17.8000 | -5.319% | 100 | 339 | -50.225% |
| 2026-06-12 | 19.1000 | 19.1000 | 18.8000 | 18.8000 | -4.374% | 3 | 336 | -52.872% |
| 2026-06-11 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | -3.009% | 4 | 332 | -54.934% |
| 2026-06-09 | 20.0000 | 20.2700 | 20.0000 | 20.2700 | -3.705% | 2 | 331 | -56.290% |
| 2026-06-05 | 20.0200 | 21.0500 | 20.0200 | 21.0500 | +10.209% | 14 | 319 | -57.910% |
| 2026-06-04 | 18.9200 | 19.1000 | 18.9200 | 19.1000 | +24.918% | 335 | 66 | -53.613% |
| 2026-06-01 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +30.684% | 1 | 66 | -42.054% |
| 2026-05-12 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -0.847% | 10 | 56 | -24.274% |
| 2026-05-08 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -4.762% | 2 | 54 | -24.915% |
| 2026-05-01 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | -4.324% | 2 | 52 | -28.491% |
| 2026-04-24 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +3.187% | 35 | 17 | -31.583% |
| 2026-04-22 | 12.6600 | 12.6600 | 12.5500 | 12.5500 | -13.448% | 5 | 17 | -29.402% |
| 2026-04-15 | 14.6500 | 14.6500 | 14.5000 | 14.5000 | -1.024% | 4 | 14 | -38.897% |
| 2026-04-14 | 13.9500 | 14.6500 | 13.9500 | 14.6500 | -4.746% | 4 | 14 | -39.522% |
| 2026-04-13 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | -10.892% | 1 | 14 | -42.393% |
| 2026-04-07 | 17.4000 | 17.4000 | 17.2600 | 17.2600 | +1.709% | 13 | 13 | -48.667% |
| 2026-04-06 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | 0.000% | 1 | 1 | -47.790% |