Dark

IBKR20260918C105
IBKR Sep 18 2026 105.00 Call (IBKR260918C00105000)
option OPRA

EOD

Aug 6, 2026

0.6500-28.571%(-0.2600)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6600	0.6800	0.5300	0.6500	-28.571%	40	968	0.000%
2026-08-05	1.0500	1.1000	0.9100	0.9100	-1.087%	30	987	-28.571%
2026-08-04	0.9000	1.0000	0.8000	0.9200	+17.949%	22	975	-29.348%
2026-08-03	0.8000	0.8000	0.6000	0.7800	-15.217%	3	970	-16.667%
2026-07-31	1.0000	1.0000	0.9000	0.9200	-27.559%	3	971	-29.348%
2026-07-30	1.1500	1.2700	1.1500	1.2700	+56.790%	7	973	-48.819%
2026-07-29	1.1500	1.1500	0.8100	0.8100	-46.000%	6	969	-19.753%
2026-07-28	1.4100	1.5000	1.4100	1.5000	-6.250%	66	973	-56.667%
2026-07-27	2.1000	2.1000	1.4700	1.6000	-9.605%	394	932	-59.375%
2026-07-24	1.8500	1.9000	1.7700	1.7700	-6.842%	24	722	-63.277%
2026-07-23	1.8500	1.9500	1.7900	1.9000	-27.757%	14	714	-65.789%
2026-07-22	2.5400	2.9900	2.4100	2.6300	-18.069%	35	711	-75.285%
2026-07-21	3.1100	3.6600	3.1100	3.2100	+14.235%	11	696	-79.751%
2026-07-20	2.9500	3.0000	2.7000	2.8100	+5.243%	40	694	-76.868%
2026-07-17	2.3700	2.6700	2.3700	2.6700	-0.373%	3	658	-75.655%
2026-07-16	3.7000	3.7000	2.6500	2.6800	-40.444%	38	655	-75.746%
2026-07-15	4.4000	4.5000	4.3000	4.5000	+19.363%	91	631	-85.556%
2026-07-14	3.7700	3.7700	3.7700	3.7700	+26.510%	4	664	-82.759%
2026-07-13	2.9800	2.9800	2.9800	2.9800	-21.579%	4	664	-78.188%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-19.149%	2	662	-82.895%
2026-07-09	4.7000	4.7000	4.7000	4.7000	+31.285%	74	660	-86.170%
2026-07-08	3.6000	3.6000	3.3000	3.5800	+2.286%	4	589	-81.844%
2026-07-07	3.7700	3.7700	3.5000	3.5000	-11.616%	7	588	-81.429%
2026-07-06	3.6000	3.9600	3.6000	3.9600	+49.434%	7	586	-83.586%
2026-07-02	3.8000	3.8000	2.6500	2.6500	-22.059%	13	586	-75.472%
2026-07-01	3.8000	4.0000	3.4000	3.4000	+83.784%	23	586	-80.882%
2026-06-30	2.2000	2.2000	1.8500	1.8500	-10.628%	3	585	-64.865%
2026-06-29	2.0500	2.0700	2.0500	2.0700	-16.867%	2	587	-68.599%
2026-06-26	2.7500	2.8500	2.4900	2.4900	-22.188%	11	588	-73.896%
2026-06-25	4.1000	4.2000	3.2000	3.2000	-8.571%	12	587	-79.688%
2026-06-24	3.6000	4.1000	3.5000	3.5000	-18.605%	36	587	-81.429%
2026-06-23	4.3000	4.3000	4.3000	4.3000	-16.505%	5	585	-84.884%
2026-06-22	5.0500	5.1500	5.0500	5.1500	+10.043%	3	580	-87.379%
2026-06-18	5.0100	5.2000	4.6800	4.6800	-2.500%	15	267	-86.111%
2026-06-17	4.3000	5.1000	4.2900	4.8000	+26.316%	405	267	-86.458%
2026-06-16	4.0000	4.0000	3.5000	3.8000	+2.703%	7	267	-82.895%
2026-06-15	4.1000	4.1000	3.7000	3.7000	+7.246%	113	266	-82.432%
2026-06-12	3.5000	4.0100	3.4500	3.4500	+62.736%	10	246	-81.159%
2026-06-10	2.1200	2.1200	2.1200	2.1200	-14.170%	5	253	-69.340%
2026-06-09	2.1000	2.4700	2.1000	2.4700	-14.828%	14	248	-73.684%
2026-06-08	2.9000	2.9000	2.9000	2.9000	+25.541%	13	244	-77.586%
2026-06-04	2.3100	2.3100	2.3100	2.3100	-37.568%	1	231	-71.861%
2026-06-02	3.9000	3.9000	3.6000	3.7000	+1.370%	46	232	-82.432%
2026-06-01	3.5000	3.8900	3.4600	3.6500	+40.385%	13	216	-82.192%
2026-05-29	2.6000	2.6000	2.6000	2.6000	+61.491%	14	218	-75.000%
2026-05-26	1.6100	1.6100	1.6100	1.6100	+5.921%	1	206	-59.627%
2026-05-22	1.5500	1.5500	1.5200	1.5200	-16.022%	3	206	-57.237%
2026-05-19	1.8100	1.8100	1.8100	1.8100	-24.268%	1	205	-64.088%
2026-05-15	2.3900	2.3900	2.3900	2.3900	-11.481%	4	204	-72.803%
2026-05-14	2.9000	2.9000	2.5800	2.7000	+26.761%	3	200	-75.926%
2026-05-13	1.8500	2.2000	1.8500	2.1300	+21.714%	15	194	-69.484%
2026-05-12	1.7500	1.7500	1.7500	1.7500	+2.941%	1	194	-62.857%
2026-05-07	2.0100	2.0100	1.7000	1.7000	-29.167%	5	194	-61.765%
2026-05-06	2.3500	2.4000	2.3500	2.4000	+29.730%	7	194	-72.917%
2026-05-05	1.4800	1.8500	1.4800	1.8500	+37.037%	23	193	-64.865%
2026-05-01	1.3000	1.4000	1.3000	1.3500	-16.149%	8	172	-51.852%
2026-04-17	1.6100	1.6100	1.6100	1.6100	+27.778%	1	172	-59.627%
2026-04-15	1.2600	1.2600	1.2600	1.2600	+68.000%	2	171	-48.413%
2026-03-13	0.7500	0.7500	0.7500	0.7500	-13.793%	2	171	-13.333%
2026-03-05	0.9000	0.9000	0.8200	0.8700	-13.861%	50	181	-25.287%
2026-03-03	1.0100	1.0100	1.0100	1.0100	-19.200%	10	186	-35.644%
2026-02-27	1.2500	1.2500	1.2500	1.2500	-21.875%	1	186	-48.000%
2026-02-26	1.6000	1.6000	1.6000	1.6000	+10.345%	1	185	-59.375%
2026-02-25	1.4500	1.4500	1.4500	1.4500	-6.452%	1	185	-55.172%
2026-02-24	1.5500	1.5500	1.5500	1.5500	-6.061%	1	185	-58.065%
2026-02-20	1.6500	1.6500	1.6500	1.6500	0.000%	2	184	-60.606%
2026-02-19	1.6000	1.6500	1.6000	1.6500	-10.811%	2	183	-60.606%
2026-02-18	1.8000	1.8500	1.8000	1.8500	+23.333%	3	183	-64.865%
2026-02-17	1.5000	1.5000	1.5000	1.5000	-9.091%	20	180	-56.667%
2026-02-13	1.6000	1.6500	1.6000	1.6500	+3.125%	3	157	-60.606%
2026-02-12	1.9500	1.9500	1.6000	1.6000	-28.889%	2	157	-59.375%
2026-02-10	2.3000	2.3000	2.2500	2.2500	+19.048%	2	157	-71.111%
2026-02-09	1.7500	1.8900	1.7500	1.8900	+45.385%	50	155	-65.608%
2026-02-04	1.3000	1.3000	1.3000	1.3000	-29.730%	35	105	-50.000%
2026-02-03	1.7000	1.8500	1.7000	1.8500	+13.497%	108	140	-64.865%
2026-01-27	1.6300	1.6300	1.6300	1.6300	+9.396%	10	49	-60.123%
2026-01-21	1.5000	1.5000	1.4900	1.4900	+6.429%	10	59	-56.376%
2026-01-20	1.4000	1.4000	1.4000	1.4000	-22.222%	1	59	-53.571%
2026-01-15	1.8000	1.8000	1.8000	1.8000	+24.138%	3	58	-63.889%
2026-01-07	1.4500	1.4500	1.4500	1.4500	+26.087%	10	55	-55.172%
2026-01-05	1.1500	1.1500	1.1500	1.1500	0.000%	2	45	-43.478%
2025-11-24	1.1500	1.1500	1.1500	1.1500	+25.000%	10	45	-43.478%
2025-11-21	0.9200	0.9200	0.9200	0.9200	-37.838%	101	45	-29.348%
2025-11-19	1.4800	1.4800	1.4800	1.4800	-33.632%	10	112	-56.081%
2025-11-13	2.1900	2.2300	2.1900	2.2300	+1.364%	101	103	-70.852%
2025-11-03	2.2000	2.2000	2.2000	2.2000	+5.769%	1	2	-70.455%
2025-10-17	2.0800	2.0800	2.0800	2.0800	-30.667%	1	2	-68.750%
2025-10-09	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-78.333%