Dark

IBKR20260918C100
IBKR Sep 18 2026 100.00 Call (IBKR260918C00100000)
option OPRA

EOD

Aug 6, 2026

0.9500-42.424%(-0.7000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.3500	1.3500	0.9500	0.9500	-42.424%	50	1,288	0.000%
2026-08-05	2.0500	2.2000	1.6500	1.6500	-5.714%	12	1,284	-42.424%
2026-08-04	1.6000	1.7900	1.4000	1.7500	+25.000%	24	1,284	-45.714%
2026-08-03	1.6500	1.6500	1.2000	1.4000	-20.904%	40	1,292	-32.143%
2026-07-31	2.2300	2.2300	1.7000	1.7700	-19.545%	47	1,283	-46.328%
2026-07-30	1.6000	2.2300	1.6000	2.2000	+61.765%	49	1,276	-56.818%
2026-07-29	2.5000	2.5000	1.3600	1.3600	-44.715%	77	1,275	-30.147%
2026-07-28	2.3000	2.6500	2.0500	2.4600	-1.992%	47	1,286	-61.382%
2026-07-27	3.0000	3.0000	2.4200	2.5100	-10.357%	18	1,287	-62.151%
2026-07-24	2.7300	3.0000	2.7300	2.8000	-12.500%	27	1,278	-66.071%
2026-07-23	2.9500	3.2000	2.8500	3.2000	-20.000%	34	1,274	-70.313%
2026-07-22	4.8000	4.8000	3.8000	4.0000	-27.273%	28	1,285	-76.250%
2026-07-21	4.4500	5.5000	4.4500	5.5000	+32.530%	88	1,295	-82.727%
2026-07-20	4.2000	4.2000	4.1200	4.1500	+20.640%	12	1,232	-77.108%
2026-07-17	3.6000	3.8500	3.4400	3.4400	-14.428%	12	1,224	-72.384%
2026-07-16	5.4500	5.4500	3.9500	4.0200	-37.771%	40	1,222	-76.368%
2026-07-15	5.6000	6.6000	5.6000	6.4600	+21.429%	59	1,233	-85.294%
2026-07-14	5.6000	5.6000	5.3200	5.3200	+15.152%	44	1,243	-82.143%
2026-07-13	4.8000	4.8000	4.3000	4.6200	-11.154%	98	1,242	-79.437%
2026-07-10	6.5000	6.5000	5.0000	5.2000	-16.800%	106	1,275	-81.731%
2026-07-09	6.2000	6.6000	6.2000	6.2500	+22.549%	36	1,187	-84.800%
2026-07-08	4.7000	5.1000	4.7000	5.1000	-7.273%	4	1,176	-81.373%
2026-07-07	6.0300	6.0300	4.6500	5.5000	-14.063%	70	1,178	-82.727%
2026-07-06	5.4000	6.4000	5.1000	6.4000	+50.235%	133	1,128	-85.156%
2026-07-02	4.8500	6.4000	3.6800	4.2600	-10.879%	555	677	-77.700%
2026-07-01	3.3000	5.9600	3.2000	4.7800	+68.905%	50	677	-80.126%
2026-06-30	3.2000	3.6000	2.8300	2.8300	-7.213%	23	672	-66.431%
2026-06-29	4.0500	4.0500	2.9500	3.0500	-20.157%	86	663	-68.852%
2026-06-26	4.1000	4.1000	3.8200	3.8200	-23.600%	60	634	-75.131%
2026-06-25	5.8000	5.9500	5.0000	5.0000	-3.846%	80	610	-81.000%
2026-06-24	5.7000	5.8000	5.0000	5.2000	-14.191%	56	629	-81.731%
2026-06-23	5.4000	6.4000	5.0000	6.0600	-9.552%	28	635	-84.323%
2026-06-22	6.9800	7.1000	6.7000	6.7000	+3.876%	13	627	-85.821%
2026-06-18	7.1000	7.3700	6.4500	6.4500	+2.381%	87	681	-85.271%
2026-06-17	6.0500	6.8200	6.0500	6.3000	+17.757%	41	681	-84.921%
2026-06-16	5.4700	5.5000	5.3500	5.3500	-6.140%	4	681	-82.243%
2026-06-15	5.5000	5.7000	5.4000	5.7000	+23.913%	135	680	-83.333%
2026-06-12	4.4000	5.6000	4.4000	4.6000	+12.195%	174	678	-79.348%
2026-06-11	3.2000	4.1000	3.2000	4.1000	+16.809%	21	743	-76.829%
2026-06-10	3.6000	4.0000	3.3000	3.5100	+12.500%	66	754	-72.934%
2026-06-09	4.0600	4.0600	2.6500	3.1200	-22.000%	46	754	-69.551%
2026-06-08	3.8000	4.1000	3.8000	4.0000	+0.756%	80	732	-76.250%
2026-06-04	3.1600	3.9700	3.1000	3.9700	-1.244%	6	753	-76.071%
2026-06-03	4.1000	4.3500	3.9500	4.0200	-12.609%	74	754	-76.368%
2026-06-02	5.0900	5.1600	4.6000	4.6000	-6.122%	103	754	-79.348%
2026-06-01	4.7000	5.5000	4.7000	4.9000	+36.111%	10	666	-80.612%
2026-05-29	2.7500	3.6100	2.7500	3.6000	+44.000%	43	660	-73.611%
2026-05-28	1.6000	2.5000	1.6000	2.5000	+21.951%	18	660	-62.000%
2026-05-27	2.2600	2.2600	2.0500	2.0500	-19.608%	4	654	-53.659%
2026-05-26	2.4300	2.6000	2.3300	2.5500	+19.159%	59	655	-62.745%
2026-05-22	2.4000	2.4000	2.1400	2.1400	-19.245%	37	626	-55.607%
2026-05-20	2.6800	3.0000	2.6500	2.6500	-27.989%	8	624	-64.151%
2026-05-18	3.4000	3.6800	3.4000	3.6800	-0.809%	3	622	-74.185%
2026-05-15	3.4700	3.7100	3.4000	3.7100	-7.250%	18	622	-74.394%
2026-05-14	3.3000	4.0000	3.2100	4.0000	+37.931%	68	623	-76.250%
2026-05-13	2.4000	2.9000	2.4000	2.9000	+31.818%	23	623	-67.241%
2026-05-12	2.7000	2.7000	2.1500	2.2000	-26.174%	17	623	-56.818%
2026-05-11	2.9500	3.1000	2.8800	2.9800	+12.453%	37	623	-68.121%
2026-05-08	2.5500	2.8000	2.5500	2.6500	-2.930%	10	590	-64.151%
2026-05-07	3.1000	3.1000	2.7300	2.7300	-25.613%	16	589	-65.201%
2026-05-06	3.3400	3.7000	3.3400	3.6700	+36.431%	121	591	-74.114%
2026-05-05	2.4000	2.7800	2.4000	2.6900	+34.500%	104	485	-64.684%
2026-05-04	2.1500	2.1500	2.0000	2.0000	-2.439%	71	477	-52.500%
2026-05-01	1.8500	2.3500	1.8500	2.0500	+7.895%	13	399	-53.659%
2026-04-30	1.5500	1.9000	1.5500	1.9000	+21.795%	6	399	-50.000%
2026-04-28	1.5500	1.5600	1.4500	1.5600	-2.500%	20	399	-39.103%
2026-04-27	1.6500	1.6500	1.6000	1.6000	0.000%	14	382	-40.625%
2026-04-23	1.6000	1.6000	1.6000	1.6000	+3.226%	1	373	-40.625%
2026-04-22	1.6500	1.8000	1.5000	1.5500	-27.907%	75	372	-38.710%
2026-04-21	2.5000	2.5300	2.1500	2.1500	-6.522%	89	337	-55.814%
2026-04-20	2.3500	2.4000	2.3000	2.3000	-8.000%	13	337	-58.696%
2026-04-17	2.4500	2.8200	2.4000	2.5000	+31.579%	214	326	-62.000%
2026-04-16	1.9000	1.9000	1.9000	1.9000	+5.556%	6	283	-50.000%
2026-04-15	1.8000	1.8000	1.8000	1.8000	+57.895%	7	284	-47.222%
2026-04-13	1.1400	1.1400	1.1400	1.1400	+4.587%	3	283	-16.667%
2026-04-09	1.0700	1.0900	1.0700	1.0900	+5.825%	60	282	-12.844%
2026-04-01	1.0300	1.0300	1.0300	1.0300	-18.254%	6	225	-7.767%
2026-03-19	1.2600	1.2600	1.2600	1.2600	+5.000%	20	219	-24.603%
2026-03-18	1.2000	1.2000	1.2000	1.2000	+9.091%	10	199	-20.833%
2026-03-17	1.0700	1.1000	1.0700	1.1000	-5.983%	15	189	-13.636%
2026-03-13	1.1700	1.1700	1.1700	1.1700	-0.847%	1	184	-18.803%
2026-03-12	1.1400	1.1800	1.1400	1.1800	-8.527%	4	183	-19.492%
2026-03-10	1.2500	1.2900	1.2000	1.2900	+7.500%	12	179	-26.357%
2026-03-05	1.2500	1.2500	1.2000	1.2000	-20.000%	50	174	-20.833%
2026-03-04	1.5000	1.5000	1.5000	1.5000	+7.143%	6	210	-36.667%
2026-03-03	1.4000	1.4000	1.4000	1.4000	-26.316%	3	204	-32.143%
2026-03-02	1.9000	1.9000	1.9000	1.9000	-13.636%	7	201	-50.000%
2026-02-26	2.2000	2.2000	2.2000	2.2000	+12.821%	1	197	-56.818%
2026-02-25	1.9500	1.9500	1.9500	1.9500	+2.632%	2	196	-51.282%
2026-02-24	1.9000	1.9500	1.9000	1.9000	+8.571%	10	196	-50.000%
2026-02-23	1.7500	1.7500	1.7500	1.7500	-22.222%	1	188	-45.714%
2026-02-20	2.3000	2.3000	2.2500	2.2500	+2.273%	2	188	-57.778%
2026-02-19	2.1500	2.2000	2.1500	2.2000	-8.333%	2	186	-56.818%
2026-02-18	2.4000	2.4000	2.4000	2.4000	+17.073%	1	184	-60.417%
2026-02-17	2.0000	2.0500	2.0000	2.0500	-12.766%	3	183	-53.659%
2026-02-13	2.2000	2.3500	2.1500	2.3500	+2.174%	6	177	-59.574%
2026-02-12	2.2000	2.3000	2.2000	2.3000	-28.125%	6	177	-58.696%
2026-02-10	3.2000	3.2000	3.2000	3.2000	+4.918%	1	176	-70.313%
2026-02-09	2.3600	3.0500	2.3600	3.0500	+45.238%	136	175	-68.852%
2026-02-06	1.6500	2.1000	1.6500	2.1000	+13.514%	8	66	-54.762%
2026-02-04	1.8500	1.8500	1.8500	1.8500	-26.000%	47	59	-48.649%
2026-02-03	2.5000	2.5000	2.5000	2.5000	+16.279%	3	85	-62.000%
2026-01-27	2.2300	2.2300	2.1500	2.1500	-24.296%	12	85	-55.814%
2026-01-23	2.8200	2.9000	2.8200	2.8400	+41.294%	7	92	-66.549%
2026-01-06	2.0100	2.0100	2.0100	2.0100	+63.415%	1	92	-52.736%
2025-12-22	1.2300	1.2300	1.2300	1.2300	-28.070%	10	92	-22.764%
2025-12-05	1.7100	1.7100	1.7100	1.7100	-5.000%	1	96	-44.444%
2025-11-28	1.7900	1.8000	1.7900	1.8000	+0.559%	2	95	-47.222%
2025-11-26	1.7200	1.8000	1.7200	1.7900	-22.511%	10	87	-46.927%
2025-11-17	2.3100	2.3100	2.3100	2.3100	-31.045%	2	87	-58.874%
2025-11-10	3.4800	3.4800	3.3500	3.3500	+1.515%	10	87	-71.642%
2025-11-04	3.3000	3.3000	3.3000	3.3000	+15.789%	3	90	-71.212%
2025-10-23	2.9000	2.9000	2.8500	2.8500	-5.629%	47	93	-66.667%
2025-10-16	3.2900	3.2900	3.0200	3.0200	-12.717%	7	46	-68.543%
2025-10-14	3.4600	3.4600	3.4600	3.4600	+5.488%	10	41	-72.543%
2025-10-13	3.2800	3.2800	3.2800	3.2800	+9.333%	3	31	-71.037%
2025-10-07	3.0000	3.0000	3.0000	3.0000	+13.208%	18	28	-68.333%
2025-09-30	2.6500	2.6500	2.6500	2.6500	0.000%	10	10	-64.151%