Dark

IBKR20260918C95
IBKR Sep 18 2026 95.00 Call (IBKR260918C00095000)
option OPRA

EOD

Aug 6, 2026

1.80-38.356%(-1.12)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.6500	2.6500	1.8000	1.8000	-38.356%	37	1,396	0.000%
2026-08-05	3.1000	3.4500	2.9200	2.9200	-8.176%	40	1,418	-38.356%
2026-08-04	2.8800	3.1800	2.4300	3.1800	+33.613%	636	1,435	-43.396%
2026-08-03	2.5000	2.7100	2.1000	2.3800	-19.595%	36	1,100	-24.370%
2026-07-31	3.6000	3.6000	2.9600	2.9600	-22.105%	211	1,096	-39.189%
2026-07-30	2.7500	3.8000	2.7500	3.8000	+63.793%	91	1,014	-52.632%
2026-07-29	3.2000	3.2500	2.3200	2.3200	-44.762%	35	982	-22.414%
2026-07-28	4.6000	4.6000	3.3000	4.2000	-13.223%	15	983	-57.143%
2026-07-27	5.4000	5.4000	4.0700	4.8400	+1.681%	38	983	-62.810%
2026-07-24	4.5600	4.8000	4.0000	4.7600	-1.040%	22	967	-62.185%
2026-07-23	4.5000	4.9000	4.3900	4.8100	-22.419%	33	971	-62.578%
2026-07-22	6.3800	6.3800	5.8000	6.2000	-10.145%	24	973	-70.968%
2026-07-21	6.8000	7.4000	6.6300	6.9000	+25.455%	33	963	-73.913%
2026-07-20	6.4700	6.4700	5.5000	5.5000	+4.364%	57	959	-67.273%
2026-07-17	4.3000	5.5000	4.3000	5.2700	-8.028%	14	928	-65.844%
2026-07-16	6.2700	6.2700	5.7300	5.7300	-35.254%	20	923	-68.586%
2026-07-15	8.5600	8.9100	8.5000	8.8500	+21.399%	21	925	-79.661%
2026-07-14	7.4500	7.5000	7.2900	7.2900	+13.023%	4	915	-75.309%
2026-07-13	6.4500	6.4500	6.4500	6.4500	-14.000%	4	914	-72.093%
2026-07-10	8.7100	8.7100	7.5000	7.5000	-11.765%	33	914	-76.000%
2026-07-09	8.3000	8.5000	8.3000	8.5000	+22.126%	10	903	-78.824%
2026-07-08	6.6000	7.1000	6.5000	6.9600	-5.306%	148	905	-74.138%
2026-07-07	8.4000	8.4000	6.9000	7.3500	-9.147%	18	772	-75.510%
2026-07-06	7.5000	8.3000	7.5000	8.0900	+34.833%	9	767	-77.750%
2026-07-02	7.4400	8.4000	5.5000	6.0000	-25.834%	24	761	-70.000%
2026-07-01	5.1500	8.2600	5.1500	8.0900	+103.266%	212	761	-77.750%
2026-06-30	5.2000	5.2000	3.9800	3.9800	-11.556%	9	614	-54.774%
2026-06-29	4.5000	4.9000	4.5000	4.5000	-18.773%	44	609	-60.000%
2026-06-26	6.0000	6.0000	5.5400	5.5400	-14.769%	6	610	-67.509%
2026-06-25	7.5000	7.8000	6.4000	6.5000	-9.722%	12	610	-72.308%
2026-06-24	7.1000	8.1000	7.0000	7.2000	-13.876%	43	611	-75.000%
2026-06-23	7.5000	8.6600	7.5000	8.3600	-12.917%	6	611	-78.469%
2026-06-22	9.2300	9.8000	9.2300	9.6000	+10.345%	11	610	-81.250%
2026-06-18	9.5000	9.7000	8.7000	8.7000	+0.928%	48	627	-79.310%
2026-06-17	7.7100	9.3400	7.7100	8.6200	+16.644%	71	627	-79.118%
2026-06-16	7.0000	7.3900	6.9000	7.3900	-1.467%	6	627	-75.643%
2026-06-15	7.9300	7.9300	7.4700	7.5000	+15.385%	43	625	-76.000%
2026-06-12	6.5000	7.8000	6.5000	6.5000	+33.470%	178	630	-72.308%
2026-06-09	5.1500	5.1500	3.9300	4.8700	-14.261%	24	734	-63.039%
2026-06-08	4.5000	5.7000	4.5000	5.6800	+35.238%	53	735	-68.310%
2026-06-05	4.9000	4.9000	3.9000	4.2000	-23.636%	23	710	-57.143%
2026-06-04	4.5000	5.5000	3.9000	5.5000	0.000%	70	714	-67.273%
2026-06-03	5.7500	6.1500	5.5000	5.5000	-11.576%	53	714	-67.273%
2026-06-02	6.5000	7.0000	6.1500	6.2200	-5.758%	151	709	-71.061%
2026-06-01	5.1000	7.5000	5.1000	6.6000	+26.923%	91	736	-72.727%
2026-05-29	3.7500	5.2000	3.7500	5.2000	+39.785%	76	744	-65.385%
2026-05-28	2.8000	3.7200	2.8000	3.7200	+31.915%	10	726	-51.613%
2026-05-27	3.0000	3.0000	2.8000	2.8200	-18.261%	17	717	-36.170%
2026-05-26	3.1900	3.8000	3.1900	3.4500	+16.949%	20	725	-47.826%
2026-05-22	3.9500	4.1000	2.9500	2.9500	-15.954%	11	719	-38.983%
2026-05-21	3.4500	3.6000	3.4500	3.5100	-8.355%	41	722	-48.718%
2026-05-20	3.8100	4.4000	3.8100	3.8300	+2.681%	12	722	-53.003%
2026-05-19	3.9000	3.9000	3.7300	3.7300	-29.623%	23	698	-51.743%
2026-05-18	5.2000	5.3000	5.2000	5.3000	+1.727%	2	698	-66.038%
2026-05-15	4.9000	5.3000	4.9000	5.2100	-6.964%	11	698	-65.451%
2026-05-14	4.4500	5.8000	4.2200	5.6000	+36.585%	83	705	-67.857%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+16.477%	3	677	-56.098%
2026-05-12	3.8000	3.8000	3.4800	3.5200	-17.564%	12	677	-48.864%
2026-05-11	3.8000	4.5000	3.8000	4.2700	+9.487%	30	677	-57.845%
2026-05-08	4.0900	4.0900	3.9000	3.9000	+1.299%	53	675	-53.846%
2026-05-07	5.1000	5.1000	3.7500	3.8500	-24.510%	57	626	-53.247%
2026-05-06	4.5000	5.1800	4.4000	5.1000	+27.500%	99	660	-64.706%
2026-05-05	3.6700	4.0000	3.5000	4.0000	+28.617%	62	669	-55.000%
2026-05-04	3.0000	3.2000	3.0000	3.1100	+5.424%	47	669	-42.122%
2026-05-01	2.9000	3.0000	2.7500	2.9500	+6.115%	24	604	-38.983%
2026-04-30	2.3000	2.8500	2.3000	2.7800	+32.381%	71	604	-35.252%
2026-04-29	2.2200	2.2200	2.0500	2.1000	0.000%	24	606	-14.286%
2026-04-28	2.3000	2.3000	2.1000	2.1000	-8.696%	39	606	-14.286%
2026-04-27	2.4000	2.5500	2.3000	2.3000	+4.545%	11	596	-21.739%
2026-04-24	2.3000	2.3000	2.0500	2.2000	+16.402%	10	596	-18.182%
2026-04-23	2.4000	2.4500	1.8900	1.8900	-19.574%	37	596	-4.762%
2026-04-22	2.4500	2.7000	2.1000	2.3500	-22.442%	72	623	-23.404%
2026-04-21	3.6000	3.6000	3.0000	3.0300	-10.882%	487	254	-40.594%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-8.108%	2	254	-47.059%
2026-04-17	3.3600	3.8000	3.3000	3.7000	+35.531%	47	255	-51.351%
2026-04-16	2.7500	2.8100	2.7300	2.7300	-7.458%	13	269	-34.066%
2026-04-15	2.5500	3.0000	2.5300	2.9500	+90.323%	16	273	-38.983%
2026-04-13	1.6000	1.6000	1.5500	1.5500	+19.231%	4	280	+16.129%
2026-04-10	1.3000	1.3000	1.2500	1.3000	-13.333%	17	279	+38.462%
2026-04-09	1.5000	1.5500	1.5000	1.5000	+57.895%	8	288	+20.000%
2026-04-07	0.9500	0.9500	0.9500	0.9500	-36.667%	16	296	+89.474%
2026-04-01	1.3500	1.5000	1.3000	1.5000	+40.187%	20	304	+20.000%
2026-03-30	1.0700	1.0700	1.0700	1.0700	-20.741%	1	306	+68.224%
2026-03-26	1.3500	1.3500	1.3500	1.3500	-15.625%	3	307	+33.333%
2026-03-25	1.5500	1.6000	1.5500	1.6000	+23.077%	22	310	+12.500%
2026-03-20	1.3000	1.3000	1.3000	1.3000	-23.529%	13	288	+38.462%
2026-03-18	1.7000	1.7000	1.7000	1.7000	+17.241%	1	275	+5.882%
2026-03-13	1.3500	1.4500	1.3500	1.4500	+2.113%	28	274	+24.138%
2026-03-12	1.4200	1.4200	1.4200	1.4200	-16.471%	1	246	+26.761%
2026-03-11	1.7000	1.7000	1.7000	1.7000	+6.250%	14	245	+5.882%
2026-03-10	1.5500	1.6100	1.5500	1.6000	+14.286%	4	240	+12.500%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-9.677%	1	236	+28.571%
2026-03-06	1.5500	1.5500	1.5500	1.5500	-11.429%	1	237	+16.129%
2026-03-05	1.7500	1.7500	1.7500	1.7500	-13.793%	5	237	+2.857%
2026-03-04	2.1000	2.1000	2.0300	2.0300	-25.912%	9	234	-11.330%
2026-03-02	2.6000	2.7500	2.6000	2.7400	+9.600%	5	228	-34.307%
2026-02-24	2.5000	2.6000	2.5000	2.5000	+6.383%	5	225	-28.000%
2026-02-23	2.3500	2.3500	2.3500	2.3500	-24.194%	1	223	-23.404%
2026-02-20	3.0000	3.1000	3.0000	3.1000	+5.085%	2	222	-41.935%
2026-02-19	2.9500	2.9500	2.9500	2.9500	-10.606%	1	220	-38.983%
2026-02-18	3.2000	3.3000	3.2000	3.3000	+3.125%	8	219	-45.455%
2026-02-13	2.9500	3.2000	2.9500	3.2000	+6.667%	2	218	-43.750%
2026-02-12	3.5000	3.5000	3.0000	3.0000	-16.667%	5	218	-40.000%
2026-02-11	3.6400	3.7000	3.6000	3.6000	-1.639%	10	213	-50.000%
2026-02-09	3.3000	3.6600	3.3000	3.6600	+26.207%	21	208	-50.820%
2026-02-06	2.8000	2.9000	2.8000	2.9000	+34.884%	4	205	-37.931%
2026-02-05	2.1500	2.1500	2.1500	2.1500	-20.370%	9	204	-16.279%
2026-02-04	2.5500	2.7000	2.5500	2.7000	-3.571%	3	209	-33.333%
2026-02-03	2.8000	2.8000	2.8000	2.8000	-8.795%	8	208	-35.714%
2026-01-28	2.7500	3.0700	2.7500	3.0700	-17.027%	2	200	-41.368%
2026-01-22	3.7000	3.7000	3.7000	3.7000	+19.355%	1	199	-51.351%
2026-01-21	3.1000	3.1000	3.1000	3.1000	-3.125%	1	199	-41.935%
2026-01-15	3.3000	3.3000	3.1000	3.2000	+220.000%	10	198	-43.750%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-50.000%	1	191	+80.000%
2025-12-12	2.0000	2.0000	2.0000	2.0000	-13.420%	1	191	-10.000%
2025-11-28	2.3300	2.3300	2.3000	2.3100	-51.875%	3	191	-22.078%
2025-11-10	4.8000	4.8000	4.8000	4.8000	+26.316%	1	189	-62.500%
2025-10-31	3.8000	3.8000	3.8000	3.8000	+8.571%	2	189	-52.632%
2025-10-28	3.5000	3.5000	3.5000	3.5000	+24.555%	2	191	-48.571%
2025-10-23	3.1000	3.1000	2.8100	2.8100	+2.182%	4	191	-35.943%
2025-10-21	2.9500	2.9500	2.7500	2.7500	-6.780%	158	187	-34.545%
2025-10-20	2.9500	2.9500	2.9500	2.9500	-22.368%	3	31	-38.983%
2025-10-16	3.8000	3.8000	3.8000	3.8000	-5.000%	1	28	-52.632%
2025-10-15	4.0000	4.0000	4.0000	4.0000	-1.478%	1	28	-55.000%
2025-10-14	4.0600	4.0600	4.0600	4.0600	-15.417%	1	27	-55.665%
2025-10-10	4.8000	4.8000	4.8000	4.8000	+23.077%	6	26	-62.500%
2025-10-06	4.0000	4.0000	3.9000	3.9000	+14.706%	14	26	-53.846%
2025-09-30	3.4000	3.4000	3.4000	3.4000	+18.881%	2	14	-47.059%
2025-09-29	2.8700	2.8700	2.8600	2.8600	+21.186%	6	13	-37.063%
2025-09-24	2.3600	2.3600	2.3600	2.3600	-7.451%	4	7	-23.729%
2025-09-23	2.5500	2.5500	2.5500	2.5500	+10.870%	4	10	-29.412%
2025-09-19	2.2300	2.3000	2.2300	2.3000	+27.778%	2	7	-21.739%
2025-09-05	1.8000	1.8000	1.8000	1.8000	-25.000%	4	6	0.000%
2025-09-04	2.3500	2.4000	2.3500	2.4000	0.000%	6	6	-25.000%