Dark

IBKR20260918C75
IBKR Sep 18 2026 75.00 Call (IBKR260918C00075000)
option OPRA

EOD

Aug 4, 2026

15.62-13.702%(-2.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	15.6200	15.6200	15.6200	15.6200	-13.702%	1	312	0.000%
2026-07-23	18.1000	18.1000	18.1000	18.1000	-14.904%	1	313	-13.702%
2026-07-21	21.1000	21.2700	21.1000	21.2700	+9.979%	2	314	-26.563%
2026-07-20	19.3400	19.3400	19.3400	19.3400	+3.312%	1	316	-19.235%
2026-07-17	17.7000	18.7200	17.7000	18.7200	-17.714%	8	316	-16.560%
2026-07-09	22.7500	22.7500	22.7500	22.7500	+11.574%	1	316	-31.341%
2026-07-08	20.5700	20.5700	20.3900	20.3900	-4.496%	5	316	-23.394%
2026-07-07	21.3500	21.3500	21.3500	21.3500	+22.490%	1	317	-26.838%
2026-06-26	17.4300	17.4300	17.4300	17.4300	-17.276%	1	317	-10.384%
2026-06-24	21.0700	21.0700	21.0700	21.0700	-8.867%	1	317	-25.866%
2026-06-23	23.1200	23.1200	23.1200	23.1200	-3.667%	1	317	-32.439%
2026-06-22	23.6400	24.0000	23.6400	24.0000	+3.448%	12	317	-34.917%
2026-06-18	23.7000	24.1100	23.2000	23.2000	+1.978%	92	387	-32.672%
2026-06-17	21.7700	22.7500	21.7700	22.7500	+7.820%	21	387	-31.341%
2026-06-15	21.5200	21.5200	20.9000	21.1000	+11.522%	21	387	-25.972%
2026-06-12	20.0000	20.3000	18.9100	18.9200	+17.516%	23	408	-17.442%
2026-06-11	16.1000	16.1000	16.1000	16.1000	-0.984%	1	409	-2.981%
2026-06-03	16.2600	16.2600	16.2600	16.2600	-3.214%	1	410	-3.936%
2026-06-01	16.8000	16.8000	16.8000	16.8000	+14.286%	2	411	-7.024%
2026-05-29	14.7000	14.7000	14.7000	14.7000	+19.512%	80	413	+6.259%
2026-05-22	12.0000	12.3000	12.0000	12.3000	-6.321%	4	373	+26.992%
2026-05-20	13.1300	13.1300	13.1300	13.1300	-19.939%	1	373	+18.964%
2026-05-14	16.4000	16.4000	16.4000	16.4000	+26.154%	1	374	-4.756%
2026-05-12	12.9700	13.0000	12.9700	13.0000	-9.534%	4	373	+20.154%
2026-05-11	14.4000	14.4000	14.3700	14.3700	+4.130%	45	373	+8.699%
2026-05-08	13.8000	13.8000	13.8000	13.8000	-11.538%	7	373	+13.188%
2026-05-06	14.7400	15.6000	14.7400	15.6000	+16.331%	4	373	+0.128%
2026-05-05	13.0700	13.4100	13.0700	13.4100	+16.104%	9	374	+16.480%
2026-05-04	11.5500	11.5500	11.5500	11.5500	+7.442%	13	381	+35.238%
2026-05-01	10.7500	10.7500	10.7500	10.7500	+1.607%	1	369	+45.302%
2026-04-30	10.4000	10.7900	10.4000	10.5800	+20.227%	9	369	+47.637%
2026-04-29	8.8000	8.8000	8.8000	8.8000	-3.297%	1	372	+77.500%
2026-04-28	8.9700	9.1100	8.9500	9.1000	-6.186%	14	372	+71.648%
2026-04-27	9.4000	10.2000	9.4000	9.7000	+16.727%	89	364	+61.031%
2026-04-24	8.4900	8.5000	8.1900	8.3100	+3.875%	6	296	+87.966%
2026-04-23	9.5700	9.5700	8.0000	8.0000	-17.864%	30	298	+95.250%
2026-04-22	9.9800	10.6500	9.4700	9.7400	-17.944%	66	273	+60.370%
2026-04-20	12.2900	12.3100	11.8000	11.8700	-4.888%	9	294	+31.592%
2026-04-17	12.8000	12.9500	12.1500	12.4800	+16.201%	27	297	+25.160%
2026-04-16	11.4400	11.4400	10.5300	10.7400	-4.956%	31	301	+45.438%
2026-04-15	10.2000	11.3000	10.2000	11.3000	+23.497%	17	299	+38.230%
2026-04-14	8.3600	9.2000	8.3600	9.1500	+14.375%	51	293	+70.710%
2026-04-13	6.6000	8.0000	6.6000	8.0000	+28.205%	61	272	+95.250%
2026-04-10	6.2000	6.3200	6.1000	6.2400	-10.857%	24	295	+150.321%
2026-04-09	6.9000	7.5000	6.7000	7.0000	+0.287%	26	285	+123.143%
2026-04-08	7.5000	7.5000	6.5000	6.9800	+31.698%	19	289	+123.782%
2026-04-07	5.1000	5.3000	5.1000	5.3000	-3.811%	22	288	+194.717%
2026-04-06	5.4000	5.6000	5.4000	5.5100	+2.037%	25	285	+183.485%
2026-04-02	5.4000	5.4000	5.4000	5.4000	-12.903%	1	271	+189.259%
2026-04-01	5.5000	6.2000	5.5000	6.2000	+44.186%	16	271	+151.935%
2026-03-31	4.5000	4.5000	4.3000	4.3000	+10.825%	4	271	+263.256%
2026-03-30	4.2000	4.2000	3.8800	3.8800	-9.767%	3	270	+302.577%
2026-03-27	4.3000	4.3000	4.3000	4.3000	-23.214%	1	270	+263.256%
2026-03-26	5.9000	5.9800	5.6000	5.6000	-13.846%	28	270	+178.929%
2026-03-25	5.8400	6.7000	5.8400	6.5000	+32.924%	6	259	+140.308%
2026-03-24	5.5700	5.5700	4.8900	4.8900	-24.769%	24	255	+219.427%
2026-03-23	5.4200	6.5000	5.4200	6.5000	+31.313%	4	246	+140.308%
2026-03-20	4.9500	4.9500	4.9500	4.9500	-18.852%	1	243	+215.556%
2026-03-16	6.1000	6.1000	6.1000	6.1000	+11.111%	1	243	+156.066%
2026-03-13	5.5000	5.6000	5.4900	5.4900	-1.789%	13	242	+184.517%
2026-03-12	5.6200	5.6200	5.5900	5.5900	-16.815%	2	239	+179.428%
2026-03-10	6.1000	6.7200	6.1000	6.7200	+24.444%	3	238	+132.440%
2026-03-09	5.4000	5.4000	4.9800	5.4000	-12.052%	46	238	+189.259%
2026-03-06	5.4000	6.1400	5.4000	6.1400	-6.970%	7	237	+154.397%
2026-03-05	6.6000	6.6000	6.6000	6.6000	-8.078%	2	233	+136.667%
2026-03-04	7.3000	7.3000	7.1800	7.1800	+2.571%	7	233	+117.549%
2026-03-03	7.5000	7.5000	7.0000	7.0000	-20.455%	30	232	+123.143%
2026-03-02	8.4000	9.1000	8.2000	8.8000	+15.789%	98	220	+77.500%
2026-02-27	8.0000	8.0000	7.6000	7.6000	-15.556%	36	249	+105.526%
2026-02-25	8.9500	9.0000	8.9500	9.0000	+8.434%	48	224	+73.556%
2026-02-24	8.0000	8.3000	8.0000	8.3000	+6.410%	40	224	+88.193%
2026-02-23	7.8000	8.0000	7.8000	7.8000	-15.217%	11	214	+100.256%
2026-02-20	9.3400	9.3400	9.2000	9.2000	-8.000%	36	203	+69.783%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+9.290%	3	235	+56.200%
2026-02-17	8.5200	9.1500	8.5200	9.1500	-8.500%	4	238	+70.710%
2026-02-13	10.0000	10.0000	10.0000	10.0000	+6.952%	5	237	+56.200%
2026-02-12	11.2800	11.2800	9.3500	9.3500	-18.696%	6	237	+67.059%
2026-02-10	12.2100	12.2100	11.5000	11.5000	-2.128%	5	235	+35.826%
2026-02-09	11.9000	11.9000	11.5900	11.7500	+26.753%	24	239	+32.936%
2026-02-06	7.9000	9.2700	7.9000	9.2700	+20.546%	15	254	+68.501%
2026-02-05	7.8000	7.8000	7.2500	7.6900	-13.692%	24	251	+103.121%
2026-02-04	8.9100	8.9100	8.9100	8.9100	-9.267%	2	234	+75.309%
2026-02-03	10.5000	10.5000	9.8200	9.8200	-12.711%	8	236	+59.063%
2026-02-02	9.6400	11.2500	9.6400	11.2500	+15.979%	4	238	+38.844%
2026-01-30	9.7000	9.7000	9.7000	9.7000	-6.731%	5	237	+61.031%
2026-01-29	10.4000	10.4000	10.4000	10.4000	+7.216%	1	237	+50.192%
2026-01-28	9.7000	9.7000	9.7000	9.7000	+1.042%	1	237	+61.031%
2026-01-27	9.7200	9.7200	9.6000	9.6000	-4.667%	16	237	+62.708%
2026-01-26	10.5900	10.5900	10.0700	10.0700	-11.278%	7	237	+55.114%
2026-01-23	11.0700	11.5500	11.0700	11.3500	+3.748%	4	239	+37.621%
2026-01-22	11.1500	11.1500	10.8000	10.9400	+6.836%	23	239	+42.779%
2026-01-21	8.8000	10.4000	8.8000	10.2400	+36.533%	16	217	+52.539%
2026-01-20	7.8000	7.8200	7.5000	7.5000	-27.536%	16	226	+108.267%
2026-01-15	8.8000	10.3500	8.8000	10.3500	+41.008%	22	214	+50.918%
2026-01-13	7.4800	7.4800	7.1700	7.3400	-0.945%	12	225	+112.807%
2026-01-09	7.4100	7.4100	7.4100	7.4100	-5.000%	1	213	+110.796%
2026-01-08	7.8000	7.8000	7.8000	7.8000	-6.024%	10	212	+100.256%
2026-01-07	8.3000	8.3000	8.3000	8.3000	+0.606%	1	202	+88.193%
2026-01-06	8.2500	8.2500	8.2500	8.2500	+13.014%	1	202	+89.333%
2026-01-05	7.2700	7.3000	7.2700	7.3000	+38.258%	2	202	+113.973%
2026-01-02	5.2800	5.2800	5.2800	5.2800	+1.149%	60	202	+195.833%
2025-12-30	5.3000	5.3000	5.1900	5.2200	+10.359%	85	202	+199.234%
2025-12-18	4.7300	4.7300	4.7300	4.7300	-21.689%	2	202	+230.233%
2025-12-11	6.0400	6.0400	6.0400	6.0400	-6.790%	2	202	+158.609%
2025-12-10	6.4800	6.4800	6.4800	6.4800	+4.854%	1	202	+141.049%
2025-12-08	6.1800	6.1800	6.1800	6.1800	-8.036%	20	203	+152.751%
2025-12-04	6.7200	6.7200	6.7200	6.7200	+12.000%	1	203	+132.440%
2025-11-20	7.6000	7.6000	6.0000	6.0000	-17.808%	4	203	+160.333%
2025-11-17	7.3000	7.3000	7.3000	7.3000	-6.410%	3	200	+113.973%
2025-11-13	8.4900	8.4900	7.8000	7.8000	-22.772%	37	200	+100.256%
2025-11-12	10.1000	10.1000	10.1000	10.1000	-2.227%	4	165	+54.653%
2025-11-11	10.3300	10.3300	10.3300	10.3300	+3.094%	10	155	+51.210%
2025-10-31	8.8500	10.0200	8.8500	10.0200	+7.742%	4	155	+55.888%
2025-10-30	9.3000	9.3000	9.3000	9.3000	+8.265%	1	156	+67.957%
2025-10-29	8.5900	8.5900	8.5900	8.5900	-2.386%	1	156	+81.839%
2025-10-28	8.8000	8.8000	8.8000	8.8000	-9.278%	4	156	+77.500%
2025-10-27	9.7000	9.7000	9.7000	9.7000	+9.357%	1	151	+61.031%
2025-10-24	8.8000	8.8700	8.8000	8.8700	+15.195%	77	151	+76.099%
2025-10-23	7.7000	7.7000	7.7000	7.7000	+6.944%	2	121	+102.857%
2025-10-21	8.0000	8.0000	7.2000	7.2000	-10.000%	23	121	+116.944%
2025-10-20	8.0000	8.0000	8.0000	8.0000	+4.167%	5	125	+95.250%
2025-10-17	7.0000	7.7200	7.0000	7.6800	-12.727%	92	127	+103.385%
2025-10-15	8.8000	8.8000	8.8000	8.8000	-1.895%	1	151	+77.500%
2025-10-14	9.0000	9.0000	8.9000	8.9700	-7.526%	7	150	+74.136%
2025-10-13	9.9000	9.9000	9.7000	9.7000	+0.310%	42	143	+61.031%
2025-10-10	9.6700	9.6700	9.6700	9.6700	-9.457%	1	185	+61.531%
2025-10-08	10.1600	10.6800	10.1600	10.6800	+13.256%	17	184	+46.255%
2025-10-06	9.4300	9.4300	9.4300	9.4300	-7.094%	4	167	+65.642%
2025-10-03	10.1100	10.2000	10.1000	10.1500	-2.404%	14	163	+53.892%
2025-10-02	10.0500	10.4000	9.8000	10.4000	+15.556%	16	155	+50.192%
2025-10-01	8.9300	9.8000	8.8000	9.0000	+3.448%	65	145	+73.556%
2025-09-30	9.4000	9.4000	8.7000	8.7000	+12.987%	37	141	+79.540%
2025-09-29	7.7000	7.7000	7.7000	7.7000	+8.911%	1	111	+102.857%
2025-09-26	7.0700	7.0700	7.0700	7.0700	+5.522%	1	111	+120.934%
2025-09-24	6.7000	6.7000	6.7000	6.7000	+3.077%	1	111	+133.134%
2025-09-23	6.5000	6.5000	6.5000	6.5000	+1.562%	5	111	+140.308%
2025-09-19	6.4000	6.4000	6.4000	6.4000	-0.775%	5	111	+144.063%
2025-09-18	6.4500	6.4500	6.4500	6.4500	+17.273%	5	106	+142.171%
2025-09-16	5.3900	5.5000	5.3900	5.5000	-1.786%	5	102	+184.000%
2025-09-15	5.6000	5.6000	5.6000	5.6000	-1.754%	2	101	+178.929%
2025-09-10	5.7000	5.7000	5.7000	5.7000	+5.556%	2	99	+174.035%
2025-09-09	5.5000	5.5000	5.4000	5.4000	+4.247%	5	97	+189.259%
2025-09-08	5.1000	5.1800	5.1000	5.1800	+5.285%	2	96	+201.544%
2025-09-05	5.3800	5.3800	4.9200	4.9200	-20.645%	11	95	+217.480%
2025-09-03	6.2000	6.2000	6.2000	6.2000	+0.649%	3	85	+151.935%
2025-09-02	6.1600	6.1600	6.1600	6.1600	+11.594%	2	88	+153.571%
2025-08-29	5.4300	5.5200	5.4300	5.5200	-4.663%	2	88	+182.971%
2025-08-28	5.8000	5.9000	5.7900	5.7900	+8.224%	51	88	+169.775%
2025-08-27	5.3500	5.3500	5.3500	5.3500	-9.322%	1	39	+191.963%
2025-08-26	6.9000	6.9000	5.7800	5.9000	-1.007%	8	30	+164.746%
2025-08-25	5.9600	5.9600	5.9600	5.9600	0.000%	30	30	+162.081%