Dark

IBKR20260918C70
IBKR Sep 18 2026 70.00 Call (IBKR260918C00070000)
option OPRA

EOD

Aug 6, 2026

17.37-12.273%(-2.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.3700	17.3700	17.3700	17.3700	-12.273%	1	2,335	0.000%
2026-08-05	19.8000	19.8000	19.8000	19.8000	-8.418%	7	2,335	-12.273%
2026-07-27	21.6200	21.6200	21.6200	21.6200	-1.727%	2	2,342	-19.658%
2026-07-23	22.0000	22.0000	22.0000	22.0000	-4.968%	1	2,344	-21.045%
2026-07-20	23.1500	23.1500	23.1500	23.1500	-11.472%	1	2,344	-24.968%
2026-07-14	26.1500	26.1500	26.1500	26.1500	+9.414%	2	2,344	-33.576%
2026-07-13	24.0000	24.0000	23.9000	23.9000	-7.900%	4	2,346	-27.322%
2026-07-07	25.7000	25.9500	25.0000	25.9500	+10.191%	6	2,345	-33.064%
2026-07-06	23.5500	23.5500	23.5500	23.5500	+4.435%	1	2,345	-26.242%
2026-07-02	22.5500	22.5500	22.5500	22.5500	+8.361%	1	2,346	-22.971%
2026-06-30	21.1000	21.1000	20.8100	20.8100	-3.209%	2	2,346	-16.531%
2026-06-26	21.5000	21.5000	21.5000	21.5000	-17.308%	4	2,346	-19.209%
2026-06-25	26.0000	26.0000	26.0000	26.0000	-8.127%	4	2,342	-33.192%
2026-06-22	28.3500	28.4300	28.3000	28.3000	+0.891%	4	2,342	-38.622%
2026-06-18	28.0500	28.0500	28.0500	28.0500	+7.061%	1	2,340	-38.075%
2026-06-17	25.7000	26.2000	25.7000	26.2000	+3.762%	5	2,340	-33.702%
2026-06-16	25.2500	25.2500	25.2500	25.2500	-2.018%	1	2,340	-31.208%
2026-06-15	25.7700	25.7700	25.7700	25.7700	+7.375%	1	2,341	-32.596%
2026-06-12	24.0000	24.0000	24.0000	24.0000	+14.286%	3	2,341	-27.625%
2026-06-11	21.0000	21.0000	21.0000	21.0000	+6.599%	1	2,341	-17.286%
2026-06-08	19.6000	19.7000	19.6000	19.7000	-3.902%	3	2,341	-11.827%
2026-06-03	20.1800	20.5000	20.1800	20.5000	-5.093%	4	2,341	-15.268%
2026-06-02	21.6000	21.6000	21.6000	21.6000	-3.571%	1	2,341	-19.583%
2026-06-01	18.3000	22.5300	18.3000	22.4000	+14.872%	5	2,341	-22.455%
2026-05-29	17.5000	19.5000	17.5000	19.5000	+20.370%	4	2,340	-10.923%
2026-05-28	14.0000	16.4000	14.0000	16.2000	+6.369%	4	2,341	+7.222%
2026-05-27	15.2300	15.2300	15.2300	15.2300	-5.404%	150	2,341	+14.051%
2026-05-26	16.0400	16.7900	16.0400	16.1000	-2.128%	3	2,191	+7.888%
2026-05-22	16.4500	16.4500	16.4500	16.4500	-4.913%	2	2,191	+5.593%
2026-05-20	17.5000	17.7000	17.3000	17.3000	-7.979%	16	2,193	+0.405%
2026-05-18	18.8000	18.8000	18.8000	18.8000	-8.068%	1	2,197	-7.606%
2026-05-14	18.7500	20.4500	18.7500	20.4500	+20.294%	5	2,197	-15.061%
2026-05-13	17.0000	17.0000	17.0000	17.0000	+0.592%	1	2,198	+2.176%
2026-05-12	16.9000	16.9000	16.9000	16.9000	-2.874%	2	2,198	+2.781%
2026-05-08	17.4000	17.4000	17.4000	17.4000	-12.431%	1	2,198	-0.172%
2026-05-06	18.8000	19.8700	18.8000	19.8700	+31.589%	7	2,198	-12.582%
2026-05-04	15.4500	15.4500	15.1000	15.1000	+4.138%	14	2,198	+15.033%
2026-05-01	14.5000	14.5000	14.5000	14.5000	+16.935%	1	2,199	+19.793%
2026-04-30	12.4000	12.4000	12.4000	12.4000	+5.802%	2	2,199	+40.081%
2026-04-29	11.6300	11.7200	11.6300	11.7200	+2.807%	2	2,201	+48.208%
2026-04-24	11.3000	11.4000	11.2000	11.4000	+0.885%	6	2,201	+52.368%
2026-04-23	12.4000	12.4000	11.3000	11.3000	-11.164%	2	2,201	+53.717%
2026-04-22	12.9800	12.9800	12.7200	12.7200	-11.728%	2	2,203	+36.557%
2026-04-21	15.0800	15.0800	14.4100	14.4100	-11.323%	6	2,204	+20.541%
2026-04-17	15.7000	16.4500	15.7000	16.2500	+16.071%	48	2,204	+6.892%
2026-04-16	14.5700	14.5700	13.5000	14.0000	0.000%	11	2,247	+24.071%
2026-04-15	14.2000	14.2000	13.9000	14.0000	+15.702%	15	2,257	+24.071%
2026-04-14	11.5000	12.1400	11.3000	12.1000	+19.802%	13	2,260	+43.554%
2026-04-13	9.3100	10.2000	9.3100	10.1000	+17.442%	6	2,265	+71.980%
2026-04-10	8.6200	8.8300	8.6000	8.6000	-7.527%	10	2,282	+101.977%
2026-04-09	9.3000	9.3000	9.3000	9.3000	-2.923%	1	2,282	+86.774%
2026-04-08	9.4000	10.0000	9.3400	9.5800	+34.930%	1,764	2,282	+81.315%
2026-04-07	6.9600	7.1000	6.9500	7.1000	-4.826%	5	499	+144.648%
2026-04-06	7.5500	7.5500	7.4600	7.4600	-1.842%	11	497	+132.842%
2026-04-02	7.6000	7.6000	7.6000	7.6000	-6.748%	9	497	+128.553%
2026-04-01	8.1500	8.1500	8.1500	8.1500	+12.105%	1	497	+113.129%
2026-03-31	6.2000	7.2700	6.2000	7.2700	+23.220%	25	496	+138.927%
2026-03-30	5.5900	5.9000	5.5900	5.9000	-3.279%	22	493	+194.407%
2026-03-27	6.6000	6.8000	6.1000	6.1000	-15.278%	69	512	+184.754%
2026-03-26	7.6000	7.6000	7.2000	7.2000	-17.714%	21	496	+141.250%
2026-03-25	8.6000	8.7500	8.6000	8.7500	+25.000%	21	495	+98.514%
2026-03-24	7.4000	7.6000	6.6000	7.0000	-19.540%	27	476	+148.143%
2026-03-23	7.7000	8.7000	7.7000	8.7000	+24.286%	8	478	+99.655%
2026-03-20	7.5000	7.5000	6.9900	7.0000	-11.392%	14	470	+148.143%
2026-03-19	8.3000	8.3000	7.9000	7.9000	-10.227%	39	458	+119.873%
2026-03-18	8.4400	8.8000	8.4400	8.8000	+3.286%	2	473	+97.386%
2026-03-17	9.0000	9.0000	8.5000	8.5200	+1.429%	15	473	+103.873%
2026-03-16	8.4000	8.4000	8.4000	8.4000	+6.329%	1	470	+106.786%
2026-03-12	7.8000	8.0000	7.6100	7.9000	-15.054%	41	469	+119.873%
2026-03-10	8.2900	9.3000	8.2900	9.3000	+35.766%	3	454	+86.774%
2026-03-09	6.8000	6.9000	6.8000	6.8500	-11.613%	9	454	+153.577%
2026-03-06	7.4500	7.8000	7.4500	7.7500	-12.032%	11	448	+124.129%
2026-03-05	8.8100	8.8100	8.8100	8.8100	-1.011%	2	447	+97.162%
2026-03-03	9.0000	9.0000	8.9000	8.9000	-8.153%	7	447	+95.169%
2026-02-27	11.3100	11.3100	9.6900	9.6900	-13.250%	2	440	+79.257%
2026-02-25	11.1700	11.1700	11.1700	11.1700	+3.714%	5	440	+55.506%
2026-02-24	10.8000	10.8000	10.7700	10.7700	+2.767%	2	440	+61.281%
2026-02-23	10.3000	10.4800	10.3000	10.4800	-12.667%	2	441	+65.744%
2026-02-20	12.2000	12.2000	12.0000	12.0000	-7.336%	14	441	+44.750%
2026-02-18	12.9500	12.9500	12.9500	12.9500	+8.641%	1	450	+34.131%
2026-02-12	11.9200	11.9200	11.9200	11.9200	-16.643%	1	450	+45.721%
2026-02-10	14.5200	14.5200	14.3000	14.3000	-1.379%	110	450	+21.469%
2026-02-09	13.6000	14.5000	13.6000	14.5000	+55.914%	2	460	+19.793%
2026-02-05	9.6600	9.9000	9.3000	9.3000	-28.296%	62	462	+86.774%
2026-01-26	13.2000	13.2000	12.9700	12.9700	-9.993%	3	461	+33.924%
2026-01-23	14.4100	14.4100	14.4100	14.4100	+3.076%	1	464	+20.541%
2026-01-22	13.6700	13.9800	13.6600	13.9800	+1.747%	7	464	+24.249%
2026-01-21	10.5000	13.8500	9.9000	13.7400	+32.115%	16	457	+26.419%
2026-01-20	9.9000	10.7600	9.7000	10.4000	-14.050%	306	463	+67.019%
2026-01-16	12.1000	12.1000	12.1000	12.1000	-1.224%	2	192	+43.554%
2026-01-15	12.2000	12.3300	12.2000	12.2500	+27.604%	5	192	+41.796%
2026-01-14	9.6000	9.6000	9.6000	9.6000	-2.538%	1	197	+80.938%
2026-01-12	9.8500	9.8500	9.8500	9.8500	+6.486%	1	198	+76.345%
2026-01-08	9.6200	9.6200	9.2500	9.2500	-15.909%	3	199	+87.784%
2026-01-07	11.0000	11.0000	11.0000	11.0000	-2.655%	1	198	+57.909%
2026-01-06	11.3000	11.3000	11.3000	11.3000	+8.134%	4	197	+53.717%
2026-01-05	8.8000	10.4500	8.8000	10.4500	+45.543%	21	203	+66.220%
2026-01-02	7.1800	7.1800	7.1800	7.1800	+7.164%	20	203	+141.922%
2025-12-31	6.9500	6.9500	6.7000	6.7000	-12.987%	21	187	+159.254%
2025-12-23	7.7000	7.7000	7.7000	7.7000	+6.944%	1	187	+125.584%
2025-12-19	7.2000	7.2000	7.2000	7.2000	-1.370%	1	188	+141.250%
2025-12-12	7.1900	7.3000	7.1900	7.3000	-15.116%	2	188	+137.945%
2025-12-10	8.6000	8.6000	8.6000	8.6000	-1.602%	3	186	+101.977%
2025-12-04	8.7400	8.7400	8.7400	8.7400	+5.301%	1	189	+98.741%
2025-11-28	8.3000	8.3000	8.3000	8.3000	0.000%	2	189	+109.277%
2025-11-26	8.3000	8.3000	8.3000	8.3000	+12.314%	1	186	+109.277%
2025-11-24	7.3900	7.3900	7.3900	7.3900	+7.101%	1	186	+135.047%
2025-11-21	6.9000	6.9000	6.9000	6.9000	-17.857%	1	185	+151.739%
2025-11-18	7.7000	8.4000	7.7000	8.4000	-11.111%	22	184	+106.786%
2025-11-17	8.6000	9.4500	8.6000	9.4500	-5.500%	3	162	+83.810%
2025-11-13	10.0000	10.0000	10.0000	10.0000	-14.089%	1	161	+73.700%
2025-11-06	11.6400	11.6400	11.6400	11.6400	-8.346%	1	162	+49.227%
2025-11-05	12.7000	12.7000	12.7000	12.7000	+4.098%	1	163	+36.772%
2025-11-03	12.0900	12.2000	12.0900	12.2000	+0.826%	8	171	+42.377%
2025-10-31	11.3000	12.1000	11.2600	12.1000	+3.330%	4	171	+43.554%
2025-10-30	11.3900	11.7100	11.3600	11.7100	+7.431%	14	171	+48.335%
2025-10-28	11.0000	11.0000	10.9000	10.9000	-1.890%	9	185	+59.358%
2025-10-27	11.1200	11.1200	11.1100	11.1100	+1.927%	14	164	+56.346%
2025-10-24	10.8800	11.0000	10.7800	10.9000	+11.224%	68	164	+59.358%
2025-10-23	9.6200	9.8000	9.6200	9.8000	+20.988%	3	140	+77.245%
2025-10-22	8.4000	8.4000	8.1000	8.1000	-10.989%	6	141	+114.444%
2025-10-21	9.5000	9.5000	8.9400	9.1000	-6.667%	8	144	+90.879%
2025-10-20	9.8000	9.8100	9.7500	9.7500	+0.309%	7	140	+78.154%
2025-10-17	10.4500	11.0000	9.7200	9.7200	-11.636%	8	134	+78.704%
2025-10-16	10.8400	11.0000	10.8400	11.0000	-8.333%	3	134	+57.909%
2025-10-13	12.0000	12.0000	12.0000	12.0000	-1.235%	1	135	+44.750%
2025-10-10	12.1500	12.1500	12.1500	12.1500	-6.105%	2	134	+42.963%
2025-10-09	13.0000	13.0000	12.9400	12.9400	+6.153%	2	134	+34.235%
2025-10-08	12.1900	12.1900	12.1900	12.1900	+8.839%	1	133	+42.494%
2025-10-07	11.2000	11.2000	11.2000	11.2000	-5.882%	2	134	+55.089%
2025-10-06	11.9100	11.9100	11.9000	11.9000	-5.556%	2	136	+45.966%
2025-10-03	12.4000	12.6000	12.4000	12.6000	+0.800%	8	135	+37.857%
2025-10-02	12.3000	12.6000	12.3000	12.5000	+4.167%	47	135	+38.960%
2025-10-01	10.3000	12.0000	10.3000	12.0000	+11.940%	2	115	+44.750%
2025-09-30	11.4200	11.4200	10.7200	10.7200	-1.198%	18	113	+62.034%
2025-09-29	10.8500	10.8500	10.8500	10.8500	+29.167%	2	98	+60.092%
2025-09-23	8.5900	8.5900	8.4000	8.4000	+0.478%	2	96	+106.786%
2025-09-18	8.3600	8.3600	8.3600	8.3600	+16.111%	1	95	+107.775%
2025-09-16	7.2000	7.2000	7.2000	7.2000	-11.111%	2	96	+141.250%
2025-09-15	8.1000	8.1000	8.1000	8.1000	+1.250%	16	94	+114.444%
2025-09-12	8.0000	8.0000	8.0000	8.0000	+11.111%	17	105	+117.125%
2025-09-10	7.2000	7.2000	7.2000	7.2000	+9.091%	6	93	+141.250%
2025-09-09	6.6000	6.6000	6.6000	6.6000	+1.538%	1	94	+163.182%
2025-09-05	6.5000	6.6000	6.5000	6.5000	-7.143%	9	93	+167.231%
2025-09-02	6.6000	7.0000	6.6000	7.0000	-5.914%	32	84	+148.143%
2025-08-28	7.4400	7.4400	7.4400	7.4400	-4.615%	1	52	+133.468%
2025-08-26	7.7100	7.8000	7.6900	7.8000	+4.000%	101	52	+122.692%
2025-08-25	7.5000	7.5000	7.5000	7.5000	0.000%	2	2	+131.600%