Dark

IBKR20260918P60
IBKR Sep 18 2026 60.00 Put (IBKR260918P00060000)
option OPRA

EOD

Aug 4, 2026

0.20000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.2000	0.2000	0.2000	0.2000	0.000%	1	557	0.000%
2026-08-03	0.2000	0.2000	0.2000	0.2000	0.000%	10	557	0.000%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-20.000%	18	567	0.000%
2026-07-30	0.2200	0.2500	0.2200	0.2500	+25.000%	15	577	-20.000%
2026-07-28	0.1900	0.2000	0.1900	0.2000	0.000%	20	577	0.000%
2026-07-27	0.2000	0.2000	0.1900	0.2000	-20.000%	12	590	0.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	0.000%	6	579	-20.000%
2026-07-23	0.2500	0.2500	0.2500	0.2500	+25.000%	16	579	-20.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	0.000%	12	585	0.000%
2026-07-21	0.2300	0.3200	0.2000	0.2000	-28.571%	281	597	0.000%
2026-07-20	0.2800	0.2800	0.2800	0.2800	-20.000%	4	823	-28.571%
2026-07-17	0.3000	0.3500	0.3000	0.3500	+40.000%	7	823	-42.857%
2026-07-14	0.2500	0.2500	0.2500	0.2500	0.000%	26	822	-20.000%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-44.444%	3	848	-20.000%
2026-07-01	0.6300	0.6300	0.4500	0.4500	+50.000%	2	848	-55.556%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-14.286%	1	850	-33.333%
2026-06-23	0.3500	0.3500	0.3500	0.3500	0.000%	6	850	-42.857%
2026-06-22	0.3500	0.3500	0.3500	0.3500	+2.941%	8	850	-42.857%
2026-06-18	0.3300	0.3400	0.3300	0.3400	-2.857%	19	941	-41.176%
2026-06-17	0.3400	0.3500	0.3400	0.3500	-12.500%	65	941	-42.857%
2026-06-16	0.4000	0.4000	0.4000	0.4000	0.000%	1	941	-50.000%
2026-06-15	0.5000	0.5000	0.4000	0.4000	-27.273%	26	942	-50.000%
2026-06-12	0.6000	0.6000	0.5500	0.5500	-26.667%	8	930	-63.636%
2026-06-11	0.8500	0.8500	0.7000	0.7500	-6.250%	14	934	-73.333%
2026-06-10	0.8500	0.8500	0.7700	0.8000	-17.526%	13	941	-75.000%
2026-06-09	0.8000	1.0000	0.8000	0.9700	+24.359%	4	929	-79.381%
2026-06-08	0.7800	0.7800	0.7800	0.7800	-13.333%	2	929	-74.359%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+5.882%	1	929	-77.778%
2026-06-04	0.8500	0.8500	0.8500	0.8500	+21.429%	5	930	-76.471%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-39.130%	1	930	-71.429%
2026-05-28	1.1500	1.1500	1.1500	1.1500	+3.604%	1	930	-82.609%
2026-05-27	1.0500	1.1100	1.0500	1.1100	+5.714%	2	929	-81.982%
2026-05-22	0.9800	1.0500	0.8900	1.0500	+9.375%	10	927	-80.952%
2026-05-21	1.0000	1.0000	0.9600	0.9600	+1.053%	5	920	-79.167%
2026-05-20	0.9000	0.9500	0.9000	0.9500	+11.765%	14	920	-78.947%
2026-05-19	0.9500	0.9500	0.8500	0.8500	+2.410%	2	908	-76.471%
2026-05-15	0.8700	0.8700	0.7200	0.8300	-7.778%	5	908	-75.904%
2026-05-13	0.9500	0.9500	0.9000	0.9000	-5.263%	39	909	-77.778%
2026-05-12	0.9500	0.9500	0.9500	0.9500	+11.765%	9	918	-78.947%
2026-05-11	0.9500	0.9500	0.8500	0.8500	-10.526%	15	918	-76.471%
2026-05-08	0.9500	0.9500	0.9500	0.9500	+11.765%	8	931	-78.947%
2026-05-06	0.8500	0.8700	0.8000	0.8500	-12.371%	7	923	-76.471%
2026-05-05	1.0800	1.0800	0.9000	0.9700	-15.652%	14	929	-79.381%
2026-05-04	1.1700	1.1700	1.1200	1.1500	-28.125%	4	937	-82.609%
2026-05-01	1.4100	1.6000	1.2600	1.6000	-13.514%	7	937	-87.500%
2026-04-29	1.8500	1.8500	1.8500	1.8500	+2.778%	1	937	-89.189%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-2.703%	9	937	-88.889%
2026-04-27	1.8500	1.8500	1.8500	1.8500	-5.128%	21	930	-89.189%
2026-04-24	2.0500	2.1000	1.9500	1.9500	-2.500%	52	954	-89.744%
2026-04-23	1.7800	2.0000	1.7800	2.0000	+19.048%	8	901	-90.000%
2026-04-22	1.6500	1.6800	1.6500	1.6800	+20.000%	17	894	-88.095%
2026-04-21	1.2500	1.5000	1.2500	1.4000	-2.778%	550	326	-85.714%
2026-04-20	1.4500	1.4500	1.4400	1.4400	+9.924%	12	326	-86.111%
2026-04-17	1.3500	1.3500	1.2700	1.3100	-20.606%	15	325	-84.733%
2026-04-16	1.7000	1.7500	1.6500	1.6500	-2.941%	18	323	-87.879%
2026-04-15	1.9000	1.9000	1.7000	1.7000	-17.874%	75	322	-88.235%
2026-04-14	2.1300	2.1300	2.0700	2.0700	-20.385%	2	331	-90.338%
2026-04-13	3.1300	3.1300	2.6000	2.6000	-17.460%	26	329	-92.308%
2026-04-10	3.3000	3.3000	3.1500	3.1500	+8.621%	23	324	-93.651%
2026-04-09	2.9000	2.9000	2.9000	2.9000	-21.622%	2	336	-93.103%
2026-04-08	3.7000	3.7000	3.7000	3.7000	-9.756%	1	338	-94.595%
2026-04-07	4.1000	4.1000	4.1000	4.1000	0.000%	3	338	-95.122%
2026-04-06	4.8000	4.8000	4.1000	4.1000	-18.000%	9	335	-95.122%
2026-03-31	5.3000	5.3000	4.9200	5.0000	-15.398%	22	326	-96.000%
2026-03-30	5.9000	5.9100	5.5700	5.9100	+1.897%	30	316	-96.616%
2026-03-27	5.3000	5.8000	5.2000	5.8000	+11.538%	11	308	-96.552%
2026-03-26	4.5000	5.2000	4.5000	5.2000	-3.704%	4	310	-96.154%
2026-03-24	4.8200	5.4000	4.8000	5.4000	+25.581%	34	310	-96.296%
2026-03-23	4.8300	4.8300	4.3000	4.3000	-15.686%	28	302	-95.349%
2026-03-20	5.0200	5.1000	5.0200	5.1000	+7.368%	2	296	-96.078%
2026-03-19	4.8900	4.8900	4.7500	4.7500	+8.200%	2	295	-95.789%
2026-03-18	4.3900	4.3900	4.3900	4.3900	-2.444%	3	295	-95.444%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-1.316%	5	292	-95.556%
2026-03-16	4.5600	4.5600	4.5600	4.5600	-15.556%	3	291	-95.614%
2026-03-13	5.1000	5.4000	5.1000	5.4000	+5.882%	13	289	-96.296%
2026-03-12	5.2000	5.2000	5.1000	5.1000	+2.000%	5	288	-96.078%
2026-03-11	4.9000	5.0000	4.9000	5.0000	+6.610%	6	288	-96.000%
2026-03-10	4.6900	4.6900	4.6900	4.6900	-17.719%	1	286	-95.736%
2026-03-09	6.2200	6.2200	5.7000	5.7000	+6.742%	17	286	-96.491%
2026-03-06	5.2000	5.3400	5.2000	5.3400	+8.980%	11	285	-96.255%
2026-03-05	4.7300	5.3000	4.7300	4.9000	+6.522%	6	274	-95.918%
2026-03-04	4.6000	4.6000	4.6000	4.6000	-3.766%	1	274	-95.652%
2026-03-03	4.9000	4.9000	4.7800	4.7800	+9.885%	14	274	-95.816%
2026-02-27	4.3000	4.3500	4.3000	4.3500	+11.538%	3	274	-95.402%
2026-02-24	3.9000	3.9000	3.9000	3.9000	+2.632%	1	274	-94.872%
2026-02-23	4.0000	4.0000	3.8000	3.8000	+14.804%	2	273	-94.737%
2026-02-20	3.5000	3.5000	3.3000	3.3100	-5.429%	35	271	-93.958%
2026-02-19	3.5000	3.5000	3.5000	3.5000	+5.422%	1	273	-94.286%
2026-02-18	3.3300	3.3300	3.3200	3.3200	-12.632%	2	272	-93.976%
2026-02-17	3.8000	3.8000	3.8000	3.8000	+5.556%	12	274	-94.737%
2026-02-13	3.6000	3.6000	3.6000	3.6000	+2.857%	1	262	-94.444%
2026-02-12	3.3200	3.5000	3.3200	3.5000	+19.863%	8	262	-94.286%
2026-02-11	2.9200	2.9200	2.9200	2.9200	-25.510%	2	254	-93.151%
2026-02-05	3.9200	3.9200	3.9200	3.9200	+45.185%	1	254	-94.898%
2026-02-03	2.7000	2.7000	2.7000	2.7000	-1.818%	1	253	-92.593%
2026-01-27	2.7500	2.7500	2.7500	2.7500	+12.705%	1	253	-92.727%
2026-01-23	2.3700	2.5000	2.3700	2.4400	-5.058%	16	254	-91.803%
2026-01-21	2.7300	2.7300	2.5700	2.5700	-28.611%	11	257	-92.218%
2026-01-20	3.3200	3.6000	3.3000	3.6000	+15.016%	49	253	-94.444%
2026-01-16	3.1300	3.1300	3.1300	3.1300	0.000%	3	223	-93.610%
2026-01-15	3.0000	3.1300	3.0000	3.1300	-16.533%	4	223	-93.610%
2026-01-12	3.7500	3.7500	3.7500	3.7500	-1.316%	1	225	-94.667%
2026-01-09	3.7000	3.8000	3.7000	3.8000	-1.809%	2	225	-94.737%
2026-01-08	3.9600	3.9600	3.8700	3.8700	+9.632%	2	223	-94.832%
2026-01-07	3.5300	3.5300	3.5300	3.5300	-3.552%	2	223	-94.334%
2026-01-06	3.8000	3.8000	3.6000	3.6600	-1.081%	3	222	-94.536%
2026-01-05	4.3000	4.3000	3.7000	3.7000	-31.481%	6	224	-94.595%
2025-12-29	5.8000	5.8000	5.4000	5.4000	0.000%	2	224	-96.296%
2025-12-24	5.4000	5.4000	5.4000	5.4000	-0.917%	1	222	-96.296%
2025-12-22	5.4500	5.4500	5.4500	5.4500	-17.047%	1	222	-96.330%
2025-12-17	6.7000	6.7000	6.5700	6.5700	+5.120%	5	222	-96.956%
2025-12-12	6.7400	6.7400	6.2500	6.2500	+5.396%	3	220	-96.800%
2025-12-11	5.9300	5.9300	5.9300	5.9300	-0.168%	1	220	-96.627%
2025-12-09	5.9400	5.9400	5.9400	5.9400	-19.730%	1	219	-96.633%
2025-12-05	7.4000	7.4000	7.4000	7.4000	+21.311%	4	218	-97.297%
2025-12-03	6.1000	6.1000	6.1000	6.1000	-15.278%	1	218	-96.721%
2025-12-01	7.2000	7.2000	7.2000	7.2000	+7.463%	1	218	-97.222%
2025-11-26	6.7000	6.7000	6.7000	6.7000	-14.213%	1	218	-97.015%
2025-11-24	7.8100	7.8100	7.8100	7.8100	-4.756%	2	218	-97.439%
2025-11-21	8.6500	8.7800	8.2000	8.2000	+5.128%	3	218	-97.561%
2025-11-20	6.8000	7.9000	6.8000	7.8000	+8.033%	7	218	-97.436%
2025-11-19	7.2200	7.2200	7.2200	7.2200	-2.035%	1	216	-97.230%
2025-11-18	7.5000	7.5000	7.3700	7.3700	-0.405%	2	216	-97.286%
2025-11-17	7.2800	7.4000	7.2800	7.4000	+20.521%	6	216	-97.297%
2025-11-07	6.1400	6.1400	6.1400	6.1400	+15.849%	1	210	-96.743%
2025-10-27	5.3000	5.3000	5.2700	5.3000	-11.667%	61	151	-96.226%
2025-10-23	6.0000	6.0000	6.0000	6.0000	-3.226%	1	151	-96.667%
2025-10-20	6.2800	6.2800	6.2000	6.2000	0.000%	59	150	-96.774%
2025-10-17	6.3700	6.3700	6.2000	6.2000	+8.014%	19	128	-96.774%
2025-10-16	5.6000	5.7400	5.6000	5.7400	+9.333%	3	121	-96.516%
2025-10-03	5.1700	5.2600	5.1700	5.2500	-7.895%	33	118	-96.190%
2025-09-30	5.7000	5.7000	5.7000	5.7000	-1.042%	1	109	-96.491%
2025-09-29	5.7600	5.7600	5.7600	5.7600	-8.571%	1	109	-96.528%
2025-09-23	6.3200	6.3200	6.3000	6.3000	-3.817%	4	110	-96.825%
2025-09-22	6.6900	6.6900	6.5500	6.5500	+5.645%	3	110	-96.947%
2025-09-18	6.2000	6.2000	6.2000	6.2000	-10.145%	10	109	-96.774%
2025-09-17	7.0000	7.0000	6.9000	6.9000	-5.350%	87	99	-97.101%
2025-09-16	7.1500	7.3200	7.1500	7.2900	+2.388%	3	30	-97.257%
2025-09-15	7.1200	7.1200	7.1200	7.1200	-7.292%	1	29	-97.191%
2025-09-08	7.6700	7.6800	7.6600	7.6800	-6.796%	5	28	-97.396%
2025-09-05	8.2400	8.2400	8.2400	8.2400	+10.604%	10	24	-97.573%
2025-09-02	7.4500	7.4500	7.4500	7.4500	+3.472%	8	14	-97.315%
2025-08-26	7.6500	7.6500	7.2000	7.2000	-5.882%	3	6	-97.222%
2025-08-20	7.6500	7.6500	7.6500	7.6500	0.000%	4	4	-97.386%