Dark

IBKR20260918C80
IBKR Sep 18 2026 80.00 Call (IBKR260918C00080000)
option OPRA

EOD

Aug 6, 2026

8.73-29.597%(-3.67)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.1000	10.1000	8.7300	8.7300	-29.597%	5	2,189	0.000%
2026-08-05	12.4000	12.4000	12.4000	12.4000	+12.217%	1	2,190	-29.597%
2026-08-04	11.0500	11.0500	11.0500	11.0500	+8.867%	2	2,191	-20.995%
2026-08-03	9.0000	10.1500	9.0000	10.1500	-16.939%	4	2,193	-13.990%
2026-07-30	11.6900	12.2200	11.5500	12.2200	+23.434%	24	2,194	-28.560%
2026-07-29	10.7300	10.7300	9.9000	9.9000	-23.846%	45	2,192	-11.818%
2026-07-28	12.3000	13.2500	11.6000	13.0000	+0.541%	8	2,166	-32.846%
2026-07-27	12.9300	12.9300	12.9300	12.9300	-7.972%	1	2,165	-32.483%
2026-07-24	13.0000	14.1800	12.2500	14.0500	+1.152%	26	2,165	-37.865%
2026-07-23	13.6000	13.8900	13.1500	13.8900	-11.019%	8	2,188	-37.149%
2026-07-22	15.8500	15.8500	15.6100	15.6100	+3.997%	2	2,187	-44.074%
2026-07-20	15.3900	15.5400	15.0100	15.0100	+8.768%	8	2,185	-41.839%
2026-07-17	14.0000	14.0000	13.8000	13.8000	-21.368%	2	2,187	-36.739%
2026-07-14	17.8500	17.8500	17.5500	17.5500	+14.481%	6	2,186	-50.256%
2026-07-13	15.3300	15.3300	15.3300	15.3300	-7.651%	1	2,192	-43.053%
2026-07-10	16.6000	16.6000	16.6000	16.6000	-5.413%	1	2,193	-47.410%
2026-07-07	16.0000	17.5500	16.0000	17.5500	+2.752%	4	2,192	-50.256%
2026-07-06	17.0800	17.0800	17.0800	17.0800	+18.611%	5	2,192	-48.888%
2026-07-02	16.4000	17.1700	14.3600	14.4000	-12.195%	7	2,191	-39.375%
2026-07-01	11.8600	16.4000	11.8600	16.4000	+21.481%	10	2,191	-46.768%
2026-06-30	13.9000	13.9000	13.5000	13.5000	+7.656%	3	2,189	-35.333%
2026-06-29	12.5400	12.5400	12.5400	12.5400	-13.517%	10	2,188	-30.383%
2026-06-26	14.5000	14.5000	14.5000	14.5000	-9.770%	1	2,188	-39.793%
2026-06-25	16.1000	16.1000	16.0700	16.0700	-6.023%	10	2,188	-45.675%
2026-06-24	17.1000	17.1000	17.1000	17.1000	-11.628%	2	2,198	-48.947%
2026-06-23	16.3000	19.3500	16.3000	19.3500	+0.363%	21	2,200	-54.884%
2026-06-22	19.4900	19.5000	19.2800	19.2800	+4.160%	3	2,200	-54.720%
2026-06-18	19.6000	19.6000	18.5100	18.5100	-3.443%	85	2,205	-52.836%
2026-06-17	17.0000	19.1700	17.0000	19.1700	+15.482%	13	2,205	-54.460%
2026-06-16	16.0800	16.6000	16.0800	16.6000	-1.190%	3	2,205	-47.410%
2026-06-15	17.8000	17.8000	16.8000	16.8000	+9.589%	13	2,205	-48.036%
2026-06-12	16.4000	16.4000	15.3100	15.3300	+27.431%	9	2,215	-43.053%
2026-06-11	11.7000	12.0300	11.7000	12.0300	-7.462%	2	2,214	-27.431%
2026-06-10	13.0000	13.0000	13.0000	13.0000	+17.117%	1	2,214	-32.846%
2026-06-09	10.6000	11.1000	10.6000	11.1000	-12.736%	6	2,215	-21.351%
2026-06-08	12.0000	12.7200	12.0000	12.7200	+1.760%	2	2,215	-31.368%
2026-06-04	10.5300	12.5000	10.5300	12.5000	-4.580%	5	2,217	-30.160%
2026-06-03	12.5000	13.1000	12.5000	13.1000	-6.429%	5	2,216	-33.359%
2026-06-02	14.2500	14.4400	14.0000	14.0000	-10.256%	10	2,218	-37.643%
2026-06-01	13.3400	15.6000	13.3400	15.6000	+26.829%	3	2,218	-44.038%
2026-05-29	10.4000	12.4000	10.4000	12.3000	+33.696%	87	2,219	-29.024%
2026-05-28	7.8800	9.2000	7.2000	9.2000	+13.300%	4	2,203	-5.109%
2026-05-27	9.9000	9.9000	8.1200	8.1200	-17.980%	4	2,202	+7.512%
2026-05-26	9.4800	9.9000	9.3100	9.9000	-6.604%	658	2,203	-11.818%
2026-05-22	10.6000	10.6000	10.6000	10.6000	+10.417%	6	1,786	-17.642%
2026-05-21	9.9000	9.9000	9.6000	9.6000	-8.571%	41	1,786	-9.062%
2026-05-20	10.2300	10.9100	10.2300	10.5000	+0.962%	15	1,786	-16.857%
2026-05-19	10.9000	10.9000	10.1000	10.4000	-10.345%	5	1,787	-16.058%
2026-05-18	12.8400	12.8400	11.6000	11.6000	-8.661%	2	1,787	-24.741%
2026-05-15	12.0000	12.7000	12.0000	12.7000	-5.224%	16	1,787	-31.260%
2026-05-14	12.0900	13.4000	12.0900	13.4000	+39.583%	31	1,771	-34.851%
2026-05-12	10.1000	10.1000	9.6000	9.6000	-12.727%	28	1,771	-9.062%
2026-05-11	11.0000	11.1800	11.0000	11.0000	+5.769%	5	1,771	-20.636%
2026-05-08	10.5000	10.5000	10.1100	10.4000	-2.985%	3	1,770	-16.058%
2026-05-07	11.3000	11.6000	10.7200	10.7200	-14.034%	10	1,768	-18.563%
2026-05-06	11.5000	12.4800	11.5000	12.4700	+21.068%	28	1,770	-29.992%
2026-05-05	9.2500	10.6000	9.2500	10.3000	+16.384%	66	1,770	-15.243%
2026-05-04	8.8000	8.8500	8.6300	8.8500	+5.357%	11	1,812	-1.356%
2026-05-01	7.5000	8.5100	7.5000	8.4000	+6.329%	28	1,807	+3.929%
2026-04-30	7.3000	7.9000	7.3000	7.9000	+31.667%	1,003	1,807	+10.506%
2026-04-29	6.4400	6.8000	6.0000	6.0000	-15.493%	8	807	+45.500%
2026-04-28	6.5000	7.1000	6.4500	7.1000	+1.429%	11	809	+22.958%
2026-04-27	6.8000	7.0500	6.8000	7.0000	+6.870%	11	808	+24.714%
2026-04-24	6.5600	6.6000	5.9300	6.5500	-3.676%	12	803	+33.282%
2026-04-23	6.9000	6.9000	6.8000	6.8000	-4.225%	4	806	+28.382%
2026-04-22	7.5300	7.9600	7.0000	7.1000	-16.471%	81	806	+22.958%
2026-04-21	9.6300	9.9700	8.5000	8.5000	-5.556%	5	778	+2.706%
2026-04-20	9.5300	9.5800	9.0000	9.0000	-5.263%	12	778	-3.000%
2026-04-17	9.4400	10.2200	9.4000	9.5000	+20.406%	27	780	-8.105%
2026-04-16	8.5200	8.5200	7.7700	7.8900	-6.517%	132	782	+10.646%
2026-04-15	7.6000	8.4400	7.6000	8.4400	+26.917%	547	775	+3.436%
2026-04-14	6.0000	6.7000	6.0000	6.6500	+23.148%	40	299	+31.278%
2026-04-13	5.2000	5.4700	5.1000	5.4000	+28.571%	56	287	+61.667%
2026-04-10	4.5000	4.5000	4.2000	4.2000	-14.286%	9	236	+107.857%
2026-04-09	5.0000	5.0000	4.9000	4.9000	-2.000%	2	239	+78.163%
2026-04-08	5.2000	5.2000	4.7000	5.0000	+38.889%	46	241	+74.600%
2026-04-07	3.4000	3.6000	3.4000	3.6000	-7.692%	9	232	+142.500%
2026-04-06	3.9000	3.9000	3.9000	3.9000	+2.632%	3	237	+123.846%
2026-04-02	3.4600	3.8000	3.4600	3.8000	-5.000%	3	237	+129.737%
2026-04-01	4.0000	4.3000	3.9000	4.0000	+12.045%	12	237	+118.250%
2026-03-31	3.1000	3.5700	3.1000	3.5700	+30.769%	10	229	+144.538%
2026-03-30	2.8000	2.8000	2.7300	2.7300	-11.935%	5	226	+219.780%
2026-03-27	3.3000	3.5000	3.1000	3.1000	-31.111%	30	228	+181.613%
2026-03-25	4.8000	4.9000	4.5000	4.5000	+28.571%	5	232	+94.000%
2026-03-24	4.0000	4.0000	3.5000	3.5000	-24.078%	54	233	+149.429%
2026-03-23	4.3000	4.6100	4.3000	4.6100	+28.056%	26	232	+89.371%
2026-03-20	3.6000	3.6000	3.6000	3.6000	-18.182%	14	207	+142.500%
2026-03-19	4.3000	4.4000	4.1600	4.4000	-8.333%	21	207	+98.409%
2026-03-18	4.3000	4.8000	4.3000	4.8000	0.000%	3	190	+81.875%
2026-03-17	4.8000	4.8000	4.8000	4.8000	+23.077%	5	188	+81.875%
2026-03-13	3.9000	3.9000	3.9000	3.9000	-4.878%	1	193	+123.846%
2026-03-12	4.1000	4.1000	4.1000	4.1000	-18.000%	1	192	+112.927%
2026-03-10	4.6900	5.0000	4.6500	5.0000	+28.205%	17	192	+74.600%
2026-03-09	3.6000	3.9000	3.6000	3.9000	-7.143%	18	178	+123.846%
2026-03-06	4.0000	4.2000	3.9000	4.2000	-8.696%	42	170	+107.857%
2026-03-05	5.0000	5.0000	4.3500	4.6000	-11.538%	4	151	+89.783%
2026-03-04	5.5000	5.5000	5.2000	5.2000	-6.475%	2	151	+67.885%
2026-03-03	5.5000	5.5600	5.0000	5.5600	-5.281%	13	151	+57.014%
2026-03-02	5.8700	5.8700	5.8700	5.8700	+5.386%	10	152	+48.722%
2026-02-27	6.0500	6.0500	5.5700	5.5700	-10.161%	7	147	+56.732%
2026-02-26	6.2000	6.2000	6.2000	6.2000	-2.054%	10	146	+40.806%
2026-02-23	6.1000	6.3300	6.1000	6.3300	-9.571%	7	146	+37.915%
2026-02-20	7.0000	7.0000	7.0000	7.0000	+1.449%	1	147	+24.714%
2026-02-19	7.0500	7.1000	6.9000	6.9000	-10.390%	20	146	+26.522%
2026-02-18	7.9000	7.9000	7.7000	7.7000	0.000%	4	147	+13.377%
2026-02-13	7.6000	7.7000	7.6000	7.7000	+11.594%	2	145	+13.377%
2026-02-12	6.9000	6.9000	6.9000	6.9000	-18.824%	1	145	+26.522%
2026-02-11	8.5000	8.5000	8.5000	8.5000	-3.737%	1	144	+2.706%
2026-02-10	9.5700	9.5700	8.8300	8.8300	-7.053%	4	144	-1.133%
2026-02-09	8.6000	9.5000	8.6000	9.5000	+66.667%	23	145	-8.105%
2026-02-05	5.7000	5.7000	5.7000	5.7000	-12.977%	60	140	+53.158%
2026-02-04	7.2000	7.2000	6.5500	6.5500	-22.941%	3	184	+33.282%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+0.592%	1	183	+2.706%
2026-02-02	8.6900	8.6900	8.4500	8.4500	+9.456%	4	183	+3.314%
2026-01-30	7.7200	7.7200	7.7200	7.7200	+6.483%	1	179	+13.083%
2026-01-29	8.3000	8.3000	7.2500	7.2500	-4.227%	7	179	+20.414%
2026-01-28	7.6500	7.6500	7.5700	7.5700	-0.395%	9	177	+15.324%
2026-01-27	7.6000	7.6000	7.6000	7.6000	-1.299%	2	186	+14.868%
2026-01-26	8.2000	8.2000	7.7000	7.7000	-15.292%	3	184	+13.377%
2026-01-23	8.7600	9.0900	8.7600	9.0900	+5.944%	23	181	-3.960%
2026-01-22	8.6000	8.6000	8.5500	8.5800	+10.425%	31	161	+1.748%
2026-01-21	7.9000	7.9000	7.7700	7.7700	+5.714%	2	181	+12.355%
2026-01-15	7.5000	7.9000	7.1500	7.3500	+38.679%	46	180	+18.776%
2026-01-13	5.7000	5.7000	5.3000	5.3000	-3.636%	45	140	+64.717%
2026-01-12	5.5000	5.5000	5.5000	5.5000	-20.290%	9	108	+58.727%
2026-01-07	6.9000	6.9000	6.9000	6.9000	+7.143%	1	104	+26.522%
2026-01-06	6.2500	6.4400	6.2500	6.4400	+51.529%	5	104	+35.559%
2025-12-22	4.2500	4.2500	4.2500	4.2500	-14.141%	3	103	+105.412%
2025-12-04	5.0000	5.0200	4.9500	4.9500	+20.732%	19	103	+76.364%
2025-11-21	4.1000	4.1000	4.1000	4.1000	-12.766%	2	87	+112.927%
2025-11-20	6.2000	6.2000	4.7000	4.7000	-6.000%	6	87	+85.745%
2025-11-18	5.0000	5.0000	5.0000	5.0000	-19.355%	2	81	+74.600%
2025-11-14	6.2000	6.2000	6.2000	6.2000	-10.145%	1	81	+40.806%
2025-11-13	7.2000	7.2000	6.9000	6.9000	-13.965%	6	80	+26.522%
2025-11-10	8.2000	8.2000	8.0200	8.0200	+16.064%	2	80	+8.853%
2025-11-07	6.9100	6.9100	6.9100	6.9100	-21.477%	1	80	+26.339%
2025-11-03	8.8000	8.8000	8.8000	8.8000	+11.252%	1	78	-0.795%
2025-10-31	7.3000	7.9100	7.2000	7.9100	+10.784%	11	78	+10.367%
2025-10-28	7.1000	7.1400	7.1000	7.1400	-8.462%	22	73	+22.269%
2025-10-27	7.8000	7.8000	7.8000	7.8000	+17.293%	2	73	+11.923%
2025-10-24	6.6500	6.6500	6.6500	6.6500	+2.308%	1	73	+31.278%
2025-10-23	5.4800	6.5000	5.4800	6.5000	+30.000%	25	72	+34.308%
2025-10-22	5.0000	5.0000	5.0000	5.0000	-20.000%	3	52	+74.600%
2025-10-20	6.2500	6.2500	6.2500	6.2500	-14.966%	3	52	+39.680%
2025-10-16	7.9000	7.9000	7.3500	7.3500	-4.545%	21	53	+18.776%
2025-10-14	7.7000	7.7000	7.7000	7.7000	-2.532%	1	70	+13.377%
2025-10-13	7.9500	7.9500	7.9000	7.9000	+2.597%	2	71	+10.506%
2025-10-10	7.2000	7.7000	7.2000	7.7000	-12.500%	12	72	+13.377%
2025-10-09	8.8000	8.8000	8.8000	8.8000	0.000%	2	70	-0.795%
2025-10-08	8.3700	8.8000	8.3700	8.8000	+21.715%	13	72	-0.795%
2025-10-07	7.2300	7.2300	7.2300	7.2300	-4.238%	2	71	+20.747%
2025-10-06	7.8800	7.8800	7.5300	7.5500	-6.790%	9	69	+15.629%
2025-10-02	8.1000	8.1000	8.1000	8.1000	+10.505%	5	65	+7.778%
2025-10-01	7.7300	7.7300	7.3300	7.3300	+38.041%	39	61	+19.100%
2025-09-25	5.3100	5.3100	5.3100	5.3100	+14.194%	1	22	+64.407%
2025-09-22	4.6500	4.6500	4.6500	4.6500	+4.494%	3	21	+87.742%
2025-09-10	4.4500	4.4500	4.4500	4.4500	+1.136%	1	18	+96.180%
2025-08-28	4.4000	4.4000	4.4000	4.4000	-5.172%	22	18	+98.409%
2025-08-26	4.5000	4.6400	4.5000	4.6400	0.000%	26	26	+88.147%