Dark

IBKR20260918C90
IBKR Sep 18 2026 90.00 Call (IBKR260918C00090000)
option OPRA

EOD

Aug 6, 2026

2.87-42.600%(-2.13)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.4800	3.5000	2.8700	2.8700	-42.600%	44	1,676	0.000%
2026-08-05	5.5300	5.7000	4.9100	5.0000	+1.420%	6	1,655	-42.600%
2026-08-04	4.6000	4.9300	4.2900	4.9300	+13.333%	20	1,655	-41.785%
2026-08-03	4.4700	4.6000	3.9000	4.3500	-9.375%	69	1,662	-34.023%
2026-07-31	5.3300	5.4500	4.8000	4.8000	-20.133%	10	1,663	-40.208%
2026-07-30	4.5000	6.0100	4.5000	6.0100	+46.229%	44	1,666	-52.246%
2026-07-29	5.7500	5.7500	3.8600	4.1100	-35.781%	73	1,655	-30.170%
2026-07-28	5.0000	6.6500	5.0000	6.4000	-7.914%	31	1,661	-55.156%
2026-07-27	7.5000	8.6000	6.1300	6.9500	+3.269%	134	1,641	-58.705%
2026-07-24	6.8100	7.4000	6.2500	6.7300	-7.808%	99	1,522	-57.355%
2026-07-23	6.7000	7.3000	6.6500	7.3000	-14.118%	42	1,562	-60.685%
2026-07-22	8.5000	9.7500	8.0000	8.5000	-10.526%	38	1,557	-66.235%
2026-07-21	9.7200	10.2000	9.5000	9.5000	+18.750%	11	1,528	-69.789%
2026-07-20	8.7000	8.8000	8.0000	8.0000	+8.844%	11	1,535	-64.125%
2026-07-17	7.4500	7.5200	7.3400	7.3500	-12.396%	38	1,532	-60.952%
2026-07-16	10.2000	10.2000	8.1000	8.3900	-28.898%	12	1,543	-65.793%
2026-07-15	11.5000	11.8800	10.9000	11.8000	+10.280%	5	1,544	-75.678%
2026-07-14	10.5000	10.7000	10.1500	10.7000	+23.130%	10	1,542	-73.178%
2026-07-13	9.0000	9.0000	8.6900	8.6900	-12.751%	2	1,543	-66.974%
2026-07-10	10.0000	10.1000	9.8300	9.9600	-9.455%	14	1,544	-71.185%
2026-07-09	10.4000	11.5600	10.4000	11.0000	+13.402%	8	1,545	-73.909%
2026-07-08	9.7000	9.7000	9.7000	9.7000	-7.443%	1	1,551	-70.412%
2026-07-07	10.4800	10.4800	10.4800	10.4800	-0.664%	1	1,552	-72.615%
2026-07-06	9.6600	10.5500	9.5800	10.5500	+30.247%	3	1,552	-72.796%
2026-07-02	10.6000	10.6000	7.4000	8.1000	-15.272%	12	1,552	-64.568%
2026-07-01	6.7400	11.4200	6.7400	9.5600	+40.588%	119	1,552	-69.979%
2026-06-30	6.5000	7.5000	6.5000	6.8000	+1.493%	21	1,513	-57.794%
2026-06-29	6.7700	6.7700	6.4500	6.7000	-12.874%	8	1,506	-57.164%
2026-06-26	8.5500	8.5500	7.6900	7.6900	-15.495%	13	1,501	-62.679%
2026-06-25	10.4700	10.9000	9.1000	9.1000	-15.349%	139	1,498	-68.462%
2026-06-24	9.5200	10.7500	9.5200	10.7500	-4.018%	38	1,390	-73.302%
2026-06-23	9.6000	11.6000	9.6000	11.2000	-6.589%	28	1,399	-74.375%
2026-06-22	12.1000	12.6000	11.9900	11.9900	+2.918%	5	1,425	-76.063%
2026-06-18	12.3000	12.3300	11.4500	11.6500	-4.898%	10	1,448	-75.365%
2026-06-17	10.2800	12.2500	10.2800	12.2500	+26.289%	32	1,448	-76.571%
2026-06-16	9.7000	10.1700	9.5000	9.7000	-3.000%	19	1,448	-70.412%
2026-06-15	11.0400	11.0400	10.0000	10.0000	+11.111%	161	1,451	-71.300%
2026-06-12	7.9000	9.8700	7.9000	9.0000	+16.129%	204	1,473	-68.111%
2026-06-11	6.6000	7.7500	6.6000	7.7500	+22.047%	5	1,647	-62.968%
2026-06-10	5.8000	7.6400	5.3000	6.3500	-5.646%	81	1,647	-54.803%
2026-06-09	7.7000	7.7000	5.5000	6.7300	-13.607%	70	1,670	-57.355%
2026-06-08	6.9000	7.7900	6.9000	7.7900	+30.924%	107	1,636	-63.158%
2026-06-05	7.1000	7.1000	5.9500	5.9500	-21.296%	7	1,685	-51.765%
2026-06-04	6.5000	7.5600	5.5500	7.5600	+2.162%	41	1,683	-62.037%
2026-06-03	8.1000	8.5000	7.4000	7.4000	-11.377%	217	1,700	-61.216%
2026-06-02	8.3400	9.0000	8.3000	8.3500	-0.358%	83	1,517	-65.629%
2026-06-01	6.8000	9.8400	6.8000	8.3800	+18.028%	484	1,547	-65.752%
2026-05-29	6.0500	7.1000	6.0500	7.1000	+33.962%	453	1,545	-59.577%
2026-05-28	3.9000	5.3000	3.7000	5.3000	+26.190%	56	1,373	-45.849%
2026-05-27	4.5800	4.5800	3.9700	4.2000	-16.000%	28	1,380	-31.667%
2026-05-26	5.1800	5.1800	4.7800	5.0000	+13.636%	11	1,375	-42.600%
2026-05-22	5.7200	5.7200	4.4000	4.4000	-12.000%	84	1,376	-34.773%
2026-05-21	5.2000	5.3000	5.0000	5.0000	-9.091%	37	1,300	-42.600%
2026-05-20	5.4200	5.6000	5.4200	5.5000	-1.786%	10	1,300	-47.818%
2026-05-19	5.1000	5.6000	5.1000	5.6000	-14.110%	482	876	-48.750%
2026-05-18	6.5200	6.5200	6.5200	6.5200	-14.211%	5	876	-55.982%
2026-05-15	6.7100	7.6000	6.7100	7.6000	0.000%	3	876	-62.237%
2026-05-14	7.0000	7.8100	6.9200	7.6000	+23.577%	13	880	-62.237%
2026-05-13	5.8000	6.3000	5.8000	6.1500	+6.218%	13	871	-53.333%
2026-05-12	5.2500	5.7900	5.0000	5.7900	-5.854%	250	871	-50.432%
2026-05-11	5.5800	6.1600	5.1000	6.1500	+7.706%	55	871	-53.333%
2026-05-08	5.8000	5.8000	5.7100	5.7100	+3.442%	5	849	-49.737%
2026-05-07	7.0000	7.0000	5.5200	5.5200	-22.689%	18	847	-48.007%
2026-05-06	6.4000	7.2000	6.4000	7.1400	+33.458%	164	853	-59.804%
2026-05-05	4.7500	5.7000	4.7500	5.3500	+17.582%	46	840	-46.355%
2026-05-04	4.6000	4.9000	4.3800	4.5500	+5.814%	425	809	-36.923%
2026-05-01	4.0000	4.3000	4.0000	4.3000	+4.878%	12	468	-33.256%
2026-04-30	3.4000	4.1000	3.4000	4.1000	+36.667%	26	468	-30.000%
2026-04-29	3.3000	3.3000	3.0000	3.0000	-6.250%	6	458	-4.333%
2026-04-28	3.3000	3.3000	3.2000	3.2000	-13.514%	2	459	-10.313%
2026-04-27	3.7000	3.7000	3.7000	3.7000	+25.424%	1	460	-22.432%
2026-04-24	3.1000	3.1000	2.9500	2.9500	-1.007%	10	460	-2.712%
2026-04-23	3.4000	3.5000	2.9800	2.9800	-14.857%	14	454	-3.691%
2026-04-22	3.6300	4.0000	3.4600	3.5000	-21.700%	37	449	-18.000%
2026-04-21	5.1000	5.1000	4.4000	4.4700	-8.776%	58	401	-35.794%
2026-04-20	5.0200	5.0200	4.8000	4.9000	-5.769%	3	401	-41.429%
2026-04-17	5.1000	5.4300	4.9300	5.2000	+31.646%	32	402	-44.808%
2026-04-16	3.9500	3.9500	3.9500	3.9500	-9.611%	1	400	-27.342%
2026-04-15	4.2200	4.3700	4.1000	4.3700	+36.563%	19	399	-34.325%
2026-04-14	3.0000	3.2000	3.0000	3.2000	+25.490%	9	393	-10.313%
2026-04-13	2.4000	2.5500	2.4000	2.5500	+30.769%	8	390	+12.549%
2026-04-10	1.9000	1.9500	1.8500	1.9500	-13.333%	21	385	+47.179%
2026-04-09	2.2000	2.2500	2.2000	2.2500	+7.143%	5	391	+27.556%
2026-04-08	2.3000	2.3000	2.1000	2.1000	+27.273%	7	392	+36.667%
2026-04-07	1.5000	1.6500	1.5000	1.6500	-2.941%	9	398	+73.939%
2026-04-06	1.8000	1.8500	1.7000	1.7000	-19.048%	11	401	+68.824%
2026-04-01	1.9500	2.1000	1.9000	2.1000	+75.000%	5	398	+36.667%
2026-03-30	1.2500	1.2500	1.2000	1.2000	-25.000%	194	399	+139.167%
2026-03-27	1.6000	1.6000	1.6000	1.6000	-17.949%	2	208	+79.375%
2026-03-24	1.9500	1.9500	1.9500	1.9500	-13.333%	13	208	+47.179%
2026-03-23	2.2500	2.2500	2.2500	2.2500	+25.000%	1	197	+27.556%
2026-03-20	1.8000	1.8000	1.8000	1.8000	-14.286%	30	196	+59.444%
2026-03-19	2.1000	2.1000	2.1000	2.1000	-7.489%	45	166	+36.667%
2026-03-16	2.2700	2.2700	2.2700	2.2700	+1.339%	1	121	+26.432%
2026-03-13	2.2400	2.2400	2.2400	2.2400	-6.667%	1	120	+28.125%
2026-03-11	2.4000	2.4000	2.4000	2.4000	-9.434%	1	119	+19.583%
2026-03-10	2.3600	2.6600	2.3600	2.6500	+32.500%	3	119	+8.302%
2026-03-09	1.8000	2.0000	1.8000	2.0000	-6.977%	15	116	+43.500%
2026-03-06	2.1500	2.1500	2.1500	2.1500	-25.862%	1	111	+33.488%
2026-03-04	2.9400	2.9400	2.9000	2.9000	+3.571%	3	110	-1.034%
2026-03-03	2.6500	2.8000	2.6500	2.8000	-17.647%	3	112	+2.500%
2026-03-02	3.4000	3.4000	3.4000	3.4000	-8.108%	1	109	-15.588%
2026-02-27	3.7000	3.7000	3.7000	3.7000	+8.824%	3	108	-22.432%
2026-02-24	3.4000	3.4000	3.4000	3.4000	-15.000%	2	105	-15.588%
2026-02-20	4.0000	4.0000	4.0000	4.0000	0.000%	1	103	-28.250%
2026-02-19	3.9000	4.0000	3.9000	4.0000	-9.091%	8	102	-28.250%
2026-02-18	4.4000	4.4000	4.4000	4.4000	+18.919%	2	100	-34.773%
2026-02-17	3.7000	3.7000	3.7000	3.7000	-11.905%	1	98	-22.432%
2026-02-13	4.0000	4.3000	4.0000	4.2000	+1.449%	9	88	-31.667%
2026-02-12	4.0000	4.1400	4.0000	4.1400	-24.727%	6	88	-30.676%
2026-02-10	5.4500	5.5000	5.4500	5.5000	+14.823%	15	83	-47.818%
2026-02-09	4.7900	4.7900	4.7900	4.7900	+29.459%	1	92	-40.084%
2026-02-06	3.3000	3.7000	3.3000	3.7000	+27.586%	19	92	-22.432%
2026-02-05	2.9000	2.9000	2.9000	2.9000	-21.622%	1	76	-1.034%
2026-02-04	4.0000	4.0000	3.7000	3.7000	-21.277%	2	75	-22.432%
2026-01-22	4.7000	4.7000	4.7000	4.7000	-1.879%	1	73	-38.936%
2026-01-21	4.2000	4.7900	4.0000	4.7900	+19.750%	23	72	-40.084%
2026-01-15	4.0000	4.0000	4.0000	4.0000	+30.719%	1	56	-28.250%
2026-01-12	3.0000	3.0600	3.0000	3.0600	+38.462%	13	55	-6.209%
2025-12-24	2.2100	2.2100	2.2100	2.2100	-3.913%	2	53	+29.864%
2025-12-12	2.3000	2.3000	2.3000	2.3000	-24.092%	5	53	+24.783%
2025-11-28	3.0300	3.0300	3.0300	3.0300	-8.182%	1	53	-5.281%
2025-11-20	3.3000	3.3000	3.3000	3.3000	-43.005%	1	54	-13.030%
2025-11-03	5.7900	5.7900	5.7900	5.7900	+9.245%	1	53	-50.432%
2025-10-31	4.7400	5.3000	4.7400	5.3000	+31.514%	2	53	-45.849%
2025-10-24	4.0300	4.0300	4.0300	4.0300	+11.944%	2	51	-28.784%
2025-10-21	3.6000	3.6000	3.6000	3.6000	-6.977%	8	49	-20.278%
2025-10-20	3.8700	3.8700	3.8700	3.8700	-19.375%	1	50	-25.840%
2025-10-16	4.8000	4.8000	4.8000	4.8000	-16.376%	1	50	-40.208%
2025-10-09	5.7000	5.7400	5.6300	5.7400	+10.385%	12	49	-50.000%
2025-10-02	5.1700	5.3500	5.1400	5.2000	+20.930%	19	43	-44.808%
2025-09-30	4.3000	4.3000	4.3000	4.3000	+53.571%	4	35	-33.256%
2025-09-23	2.8000	2.8000	2.8000	2.8000	+7.692%	3	31	+2.500%
2025-09-22	2.6000	2.6000	2.6000	2.6000	-1.887%	1	31	+10.385%
2025-09-10	2.6000	2.6500	2.6000	2.6500	+8.163%	28	33	+8.302%
2025-09-08	2.4500	2.4500	2.4500	2.4500	0.000%	3	5	+17.143%
2025-08-27	2.5900	2.5900	2.4500	2.4500	0.000%	2	2	+17.143%