Dark

IBKR20260918C85
IBKR Sep 18 2026 85.00 Call (IBKR260918C00085000)
option OPRA

EOD

Aug 6, 2026

5.53-26.267%(-1.97)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.0300	7.0300	5.5300	5.5300	-26.267%	116	590	0.000%
2026-08-05	8.3000	8.5500	7.5000	7.5000	-4.459%	14	474	-26.267%
2026-08-04	6.7200	7.9500	6.7200	7.8500	+18.401%	12	481	-29.554%
2026-08-03	7.2000	7.2000	6.3000	6.6300	-12.878%	32	488	-16.591%
2026-07-31	9.3000	9.3000	7.6100	7.6100	+2.838%	4	474	-27.332%
2026-07-29	8.6000	8.6000	6.6000	7.4000	-12.941%	37	473	-25.270%
2026-07-28	7.6000	8.5000	7.6000	8.5000	-11.366%	3	471	-34.941%
2026-07-27	9.5900	9.5900	9.5900	9.5900	-7.343%	1	472	-42.336%
2026-07-24	9.6500	10.4800	9.6500	10.3500	+2.475%	21	471	-46.570%
2026-07-23	10.0500	10.1000	10.0500	10.1000	-16.529%	5	471	-45.248%
2026-07-22	12.2000	12.2000	12.1000	12.1000	-7.634%	6	466	-54.298%
2026-07-21	13.0000	13.1000	13.0000	13.1000	+11.966%	21	463	-57.786%
2026-07-20	11.7000	11.7000	11.7000	11.7000	+14.594%	1	463	-52.735%
2026-07-17	8.9700	10.2100	8.7000	10.2100	-18.645%	4	463	-45.837%
2026-07-13	12.5500	12.5500	12.5500	12.5500	-3.462%	1	465	-55.936%
2026-07-10	13.0000	13.0000	13.0000	13.0000	-11.745%	1	465	-57.462%
2026-07-09	14.4900	15.0000	14.4900	14.7300	+7.127%	6	465	-62.458%
2026-07-07	12.1000	13.7500	12.1000	13.7500	+0.880%	14	466	-59.782%
2026-07-06	13.1500	13.6300	13.1500	13.6300	+1.338%	3	478	-59.428%
2026-07-02	13.4500	13.4500	13.4500	13.4500	+28.095%	1	478	-58.885%
2026-07-01	9.7000	10.5000	9.3000	10.5000	+10.526%	8	478	-47.333%
2026-06-30	10.3000	10.3000	9.5000	9.5000	+5.556%	13	479	-41.789%
2026-06-29	10.5500	10.5500	8.9500	9.0000	-34.783%	15	486	-38.556%
2026-06-25	13.8000	13.8000	13.8000	13.8000	+10.136%	12	484	-59.928%
2026-06-24	12.5300	12.5300	12.5300	12.5300	-17.294%	2	484	-55.866%
2026-06-23	15.1500	15.1500	15.1500	15.1500	-3.503%	1	484	-63.498%
2026-06-22	16.1100	16.1100	15.7000	15.7000	+5.724%	9	484	-64.777%
2026-06-18	15.9000	15.9000	14.8500	14.8500	-1.915%	3	491	-62.761%
2026-06-17	14.1500	15.1400	14.1500	15.1400	+16.821%	9	491	-63.474%
2026-06-16	12.7500	12.9600	12.7500	12.9600	+1.408%	11	491	-57.330%
2026-06-15	13.5000	13.5000	12.7800	12.7800	+9.231%	13	491	-56.729%
2026-06-12	12.5000	12.5500	11.7000	11.7000	+31.609%	23	491	-52.735%
2026-06-11	8.8900	8.8900	8.8900	8.8900	-1.222%	10	502	-37.795%
2026-06-10	9.6700	9.6700	9.0000	9.0000	0.000%	13	512	-38.556%
2026-06-09	8.5300	9.0000	7.9000	9.0000	-10.000%	20	515	-38.556%
2026-06-08	9.5000	10.0000	9.5000	10.0000	+29.870%	12	517	-44.700%
2026-06-05	7.9000	7.9000	7.7000	7.7000	-22.768%	4	527	-28.182%
2026-06-04	8.4000	9.9700	8.3000	9.9700	+0.707%	13	528	-44.534%
2026-06-03	10.2500	11.0000	9.9000	9.9000	-7.477%	34	523	-44.141%
2026-06-02	11.1000	11.2800	10.7000	10.7000	-5.727%	4	521	-48.318%
2026-06-01	8.6100	11.3500	8.6100	11.3500	+17.617%	109	519	-51.278%
2026-05-29	8.8000	9.6500	8.4600	9.6500	+34.401%	54	621	-42.694%
2026-05-28	5.6800	7.1800	5.6500	7.1800	+23.368%	145	605	-22.981%
2026-05-27	6.9000	6.9000	5.8000	5.8200	-16.857%	29	624	-4.983%
2026-05-26	6.9000	7.7500	6.8100	7.0000	+14.566%	28	618	-21.000%
2026-05-22	7.8000	7.8000	6.1100	6.1100	-19.287%	127	613	-9.493%
2026-05-21	7.1000	7.6000	7.0700	7.5700	-2.949%	28	495	-26.948%
2026-05-20	7.5800	8.1100	7.5800	7.8000	+3.175%	25	495	-29.103%
2026-05-19	7.9100	7.9100	7.3500	7.5600	-23.713%	24	464	-26.852%
2026-05-18	9.9100	9.9100	9.9100	9.9100	-0.900%	1	464	-44.198%
2026-05-15	9.2500	10.0000	8.7000	10.0000	-2.439%	36	464	-44.700%
2026-05-14	8.7800	10.2500	8.7800	10.2500	+21.879%	36	478	-46.049%
2026-05-13	7.4100	8.4100	7.4100	8.4100	+20.143%	16	495	-34.245%
2026-05-12	7.0000	7.0000	7.0000	7.0000	-15.459%	10	495	-21.000%
2026-05-11	8.5100	8.7000	8.0700	8.2800	+6.154%	14	495	-33.213%
2026-05-08	7.9700	8.1000	7.4900	7.8000	+1.828%	22	499	-29.103%
2026-05-07	9.3500	9.3500	7.6600	7.6600	-20.291%	14	497	-27.807%
2026-05-06	8.5000	9.9000	8.5000	9.6100	+24.805%	244	495	-42.456%
2026-05-05	7.3000	8.0000	7.3000	7.7000	+24.194%	105	429	-28.182%
2026-05-04	6.2300	6.6000	6.2000	6.2000	+3.333%	23	359	-10.806%
2026-05-01	5.7400	6.0000	5.7400	6.0000	+5.263%	8	333	-7.833%
2026-04-30	5.2000	5.7000	5.2000	5.7000	+23.913%	7	333	-2.982%
2026-04-29	4.7300	4.7300	4.6000	4.6000	-2.128%	4	330	+20.217%
2026-04-28	4.8000	4.8000	4.6000	4.7000	-6.375%	31	326	+17.660%
2026-04-27	5.0000	5.0200	4.7500	5.0200	+19.524%	9	327	+10.159%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-9.287%	3	333	+31.667%
2026-04-23	4.9000	4.9500	4.4800	4.6300	-9.216%	10	333	+19.438%
2026-04-22	5.4000	5.7000	4.9500	5.1000	-13.559%	101	333	+8.431%
2026-04-21	7.6000	7.6000	5.9000	5.9000	-13.235%	106	278	-6.271%
2026-04-20	7.1000	7.1000	6.5000	6.8000	-4.895%	37	278	-18.676%
2026-04-17	6.9800	7.4600	6.9000	7.1500	+23.276%	19	260	-22.657%
2026-04-16	6.5000	6.5000	5.8000	5.8000	-3.333%	3	254	-4.655%
2026-04-15	5.2000	6.1000	5.2000	6.0000	+31.868%	22	254	-7.833%
2026-04-14	4.3800	4.5500	4.1500	4.5500	+13.750%	3	253	+21.538%
2026-04-13	2.9000	4.0000	2.9000	4.0000	+37.931%	19	253	+38.250%
2026-04-10	2.8500	2.9000	2.8500	2.9000	-12.121%	7	244	+90.690%
2026-04-09	3.3000	3.6000	3.3000	3.3000	+38.655%	38	250	+67.576%
2026-04-07	2.4000	2.4000	2.3200	2.3800	-9.506%	6	219	+132.353%
2026-04-06	2.6500	2.6500	2.4900	2.6300	+1.154%	12	216	+110.266%
2026-04-02	2.6000	2.6000	2.6000	2.6000	-16.129%	2	209	+112.692%
2026-04-01	2.9500	3.1000	2.7500	3.1000	+27.572%	14	209	+78.387%
2026-03-31	2.1500	2.4300	2.1000	2.4300	+35.000%	8	201	+127.572%
2026-03-30	1.8000	1.8000	1.8000	1.8000	-20.705%	21	198	+207.222%
2026-03-27	2.2700	2.2700	2.2700	2.2700	-5.417%	2	198	+143.612%
2026-03-26	2.4000	2.4000	2.4000	2.4000	-25.000%	15	198	+130.417%
2026-03-25	3.2000	3.2000	3.2000	3.2000	+25.490%	2	184	+72.813%
2026-03-24	2.8000	2.8000	2.5500	2.5500	-22.727%	15	184	+116.863%
2026-03-23	3.4000	3.4000	3.3000	3.3000	+6.452%	9	175	+67.576%
2026-03-17	3.3200	3.3200	3.1000	3.1000	-6.061%	12	175	+78.387%
2026-03-16	3.2000	3.3000	3.2000	3.3000	+15.385%	14	173	+67.576%
2026-03-13	2.8600	2.8600	2.8600	2.8600	-1.379%	10	161	+93.357%
2026-03-12	3.0000	3.0000	2.9000	2.9000	-13.433%	8	161	+90.690%
2026-03-10	3.1000	3.3500	3.1000	3.3500	+21.818%	7	153	+65.075%
2026-03-09	2.6000	2.7500	2.6000	2.7500	-14.063%	14	147	+101.091%
2026-03-06	2.9000	3.2000	2.9000	3.2000	-0.312%	2	152	+72.813%
2026-03-05	3.2100	3.2100	3.2100	3.2100	-13.710%	1	151	+72.274%
2026-03-04	4.0000	4.0100	3.7200	3.7200	-7.921%	13	152	+48.656%
2026-03-03	4.0400	4.0400	4.0400	4.0400	-20.784%	2	148	+36.881%
2026-03-02	5.1000	5.1000	5.1000	5.1000	+21.429%	8	146	+8.431%
2026-02-27	4.2000	4.2000	4.2000	4.2000	-16.000%	1	153	+31.667%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+6.383%	1	152	+10.600%
2026-02-24	4.6000	4.7000	4.6000	4.7000	-1.674%	20	152	+17.660%
2026-02-23	4.4000	4.7800	4.4000	4.7800	-18.983%	2	133	+15.690%
2026-02-18	5.7000	5.9000	5.7000	5.9000	+4.982%	10	132	-6.271%
2026-02-13	5.6200	5.6200	5.6200	5.6200	-22.268%	2	126	-1.601%
2026-02-09	6.3900	7.2300	6.3900	7.2300	+36.415%	24	126	-23.513%
2026-02-06	4.7000	5.3000	4.7000	5.3000	+38.381%	68	120	+4.340%
2026-02-05	4.2000	4.2000	3.8300	3.8300	-35.630%	5	86	+44.386%
2026-01-29	5.9500	5.9500	5.9500	5.9500	-0.833%	1	89	-7.059%
2026-01-26	6.2000	6.2000	6.0000	6.0000	-11.894%	3	90	-7.833%
2026-01-23	6.8100	6.8100	6.8100	6.8100	+4.769%	1	90	-18.796%
2026-01-22	6.5000	6.5000	6.4000	6.5000	+41.304%	7	89	-14.923%
2026-01-20	4.6000	4.6000	4.6000	4.6000	-10.680%	2	82	+20.217%
2026-01-16	5.1000	5.1500	5.1000	5.1500	-8.850%	3	83	+7.379%
2026-01-15	5.6500	5.6500	5.6500	5.6500	+48.684%	4	83	-2.124%
2026-01-13	3.8000	3.8000	3.8000	3.8000	-8.654%	1	79	+45.526%
2026-01-12	4.1600	4.1600	4.1600	4.1600	+15.556%	2	78	+32.933%
2026-01-05	3.6000	3.6000	3.6000	3.6000	+21.622%	5	71	+53.611%
2025-12-30	2.9600	2.9600	2.9600	2.9600	-4.823%	36	71	+86.824%
2025-12-22	3.1100	3.1100	3.1100	3.1100	-24.146%	12	107	+77.814%
2025-12-09	4.1000	4.1000	4.1000	4.1000	+13.889%	1	107	+34.878%
2025-12-08	3.5400	3.6000	3.5400	3.6000	+5.882%	5	107	+53.611%
2025-11-21	3.4000	3.4000	3.4000	3.4000	-14.141%	1	107	+62.647%
2025-11-17	4.3900	4.3900	3.9600	3.9600	-32.881%	37	106	+39.646%
2025-11-07	5.8000	5.9000	5.8000	5.9000	-13.235%	8	84	-6.271%
2025-11-05	6.3000	6.8000	6.3000	6.8000	-9.574%	5	82	-18.676%
2025-11-03	6.6000	7.5200	6.6000	7.5200	+31.930%	5	77	-26.463%
2025-10-27	5.7000	5.7000	5.7000	5.7000	-6.557%	5	77	-2.982%
2025-10-24	6.1000	6.1000	6.1000	6.1000	+29.237%	1	77	-9.344%
2025-10-21	4.7200	4.7200	4.7200	4.7200	-7.451%	1	77	+17.161%
2025-10-20	4.6500	5.1000	4.6500	5.1000	0.000%	12	77	+8.431%
2025-10-17	5.3000	5.3000	5.1000	5.1000	-15.000%	5	77	+8.431%
2025-10-16	6.0300	6.0300	6.0000	6.0000	-1.961%	11	78	-7.833%
2025-10-14	6.1200	6.1200	6.1200	6.1200	-2.857%	1	80	-9.641%
2025-10-13	6.3000	6.3000	6.3000	6.3000	-10.000%	1	81	-12.222%
2025-10-09	7.0700	7.0700	7.0000	7.0000	0.000%	12	81	-21.000%
2025-10-08	6.9500	7.0000	6.9500	7.0000	+12.903%	7	69	-21.000%
2025-10-06	6.4000	6.4000	6.2000	6.2000	-5.344%	14	68	-10.806%
2025-10-03	6.5500	6.5500	6.5500	6.5500	+12.931%	5	70	-15.573%
2025-10-01	5.8000	6.1000	5.8000	5.8000	+45.729%	3	65	-4.655%
2025-09-23	3.9100	3.9800	3.9100	3.9800	+4.737%	2	62	+38.945%
2025-09-19	3.8000	3.8000	3.8000	3.8000	+19.874%	50	62	+45.526%
2025-09-16	3.1800	3.1800	3.1700	3.1700	-2.462%	2	63	+74.448%
2025-09-15	3.2500	3.2500	3.2500	3.2500	-7.143%	6	64	+70.154%
2025-09-11	3.5000	3.5000	3.5000	3.5000	+15.132%	3	58	+58.000%
2025-09-02	3.0400	3.0400	3.0400	3.0400	-2.564%	2	55	+81.908%
2025-08-29	3.1200	3.1200	3.1200	3.1200	-10.857%	2	51	+77.244%
2025-08-26	3.5000	3.5000	3.5000	3.5000	+14.007%	50	1	+58.000%
2025-08-22	3.0700	3.0700	3.0700	3.0700	0.000%	1	1	+80.130%