Dark

IBKR20260918P70
IBKR Sep 18 2026 70.00 Put (IBKR260918P00070000)
option OPRA

EOD

Aug 6, 2026

0.4700+67.857%(+0.1900)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4600	0.4800	0.4400	0.4700	+67.857%	15	939	0.000%
2026-08-05	0.4000	0.4000	0.2800	0.2800	-44.000%	6	933	+67.857%
2026-08-04	0.5000	0.5000	0.5000	0.5000	-12.281%	1	931	-6.000%
2026-08-03	0.6500	0.6800	0.5700	0.5700	-5.000%	34	931	-17.544%
2026-07-31	0.5000	0.6000	0.5000	0.6000	-6.250%	45	924	-21.667%
2026-07-30	0.7600	0.7600	0.6400	0.6400	-22.892%	3	911	-26.563%
2026-07-29	0.8000	0.8300	0.7500	0.8300	+56.604%	14	911	-43.373%
2026-07-28	0.6000	0.6000	0.5200	0.5300	-3.636%	39	901	-11.321%
2026-07-27	0.5500	0.5500	0.5000	0.5500	0.000%	14	930	-14.545%
2026-07-24	0.5500	0.5500	0.5500	0.5500	-15.385%	10	916	-14.545%
2026-07-23	0.5900	0.6500	0.5900	0.6500	+35.417%	12	906	-27.692%
2026-07-22	0.5100	0.5200	0.4800	0.4800	-12.727%	21	894	-2.083%
2026-07-21	0.7000	0.7000	0.5500	0.5500	-26.667%	204	876	-14.545%
2026-07-20	0.7200	0.7500	0.7200	0.7500	-10.714%	10	690	-37.333%
2026-07-17	0.8400	0.8400	0.8400	0.8400	+12.000%	1	680	-44.048%
2026-07-16	0.7500	0.7500	0.7500	0.7500	+59.574%	13	680	-37.333%
2026-07-15	0.6400	0.6400	0.4700	0.4700	-32.857%	4	672	0.000%
2026-07-14	0.5800	0.7000	0.5800	0.7000	-12.500%	10	674	-32.857%
2026-07-13	0.7500	0.8000	0.7500	0.8000	+2.564%	7	684	-41.250%
2026-07-07	0.8000	0.8000	0.7500	0.7800	+9.859%	10	686	-39.744%
2026-07-06	0.6500	0.7100	0.6500	0.7100	-5.333%	10	678	-33.803%
2026-07-02	0.7500	0.7500	0.7500	0.7500	-3.846%	30	637	-37.333%
2026-07-01	1.1500	1.1500	0.7800	0.7800	-37.600%	21	637	-39.744%
2026-06-29	1.2200	1.2500	1.2200	1.2500	+4.167%	16	631	-62.400%
2026-06-26	1.2000	1.2000	1.2000	1.2000	+20.000%	1	629	-60.833%
2026-06-24	0.9000	1.0000	0.9000	1.0000	+13.636%	134	628	-53.000%
2026-06-23	0.8500	0.8800	0.8500	0.8800	+14.286%	11	692	-46.591%
2026-06-22	0.7800	0.8000	0.7700	0.7700	-9.412%	15	692	-38.961%
2026-06-18	0.8000	0.8500	0.8000	0.8500	-15.000%	5	712	-44.706%
2026-06-17	0.9200	1.0000	0.9000	1.0000	-0.990%	11	712	-53.000%
2026-06-16	1.0100	1.0100	1.0100	1.0100	0.000%	1	712	-53.465%
2026-06-15	1.0000	1.2000	1.0000	1.0100	-30.345%	29	711	-53.465%
2026-06-12	1.5600	1.5600	1.4000	1.4500	-20.330%	4	684	-67.586%
2026-06-11	2.1900	2.1900	1.8200	1.8200	-15.349%	2	683	-74.176%
2026-06-10	2.2500	2.2500	2.0500	2.1500	+3.365%	8	682	-78.140%
2026-06-09	2.0500	2.3400	2.0500	2.0800	+2.970%	23	679	-77.404%
2026-06-08	2.0600	2.0600	2.0200	2.0200	-15.833%	2	662	-76.733%
2026-06-05	2.2300	2.4000	2.2300	2.4000	+4.348%	158	661	-80.417%
2026-06-04	2.4000	2.4000	2.3000	2.3000	+26.374%	25	614	-79.565%
2026-06-03	1.9900	2.0000	1.8000	1.8200	-4.211%	787	606	-74.176%
2026-06-01	1.9900	1.9900	1.9000	1.9000	-11.628%	5	546	-75.263%
2026-05-29	2.4000	2.4500	2.1500	2.1500	-28.333%	55	547	-78.140%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-3.226%	14	572	-84.333%
2026-05-27	2.8500	3.1000	2.8500	3.1000	+19.231%	5	572	-84.839%
2026-05-26	2.5600	2.6000	2.5500	2.6000	+10.169%	6	575	-81.923%
2026-05-22	2.3600	2.3600	2.3600	2.3600	-1.667%	2	574	-80.085%
2026-05-21	2.6000	2.6500	2.4000	2.4000	+4.348%	22	574	-80.417%
2026-05-20	2.3000	2.3500	2.3000	2.3000	+4.545%	9	574	-79.565%
2026-05-18	2.2000	2.2000	2.2000	2.2000	+8.911%	5	585	-78.636%
2026-05-15	2.0000	2.0200	1.9500	2.0200	+9.189%	12	585	-76.733%
2026-05-14	2.1500	2.1500	1.8500	1.8500	-17.778%	25	584	-74.595%
2026-05-13	2.4500	2.4500	2.2500	2.2500	-9.274%	21	602	-79.111%
2026-05-12	2.4500	2.4800	2.3500	2.4800	+4.641%	21	602	-81.048%
2026-05-11	2.2000	2.3700	2.1500	2.3700	-1.660%	13	602	-80.169%
2026-05-08	2.2500	2.4100	2.2500	2.4100	+0.417%	6	620	-80.498%
2026-05-07	2.1500	2.4000	2.1500	2.4000	+17.073%	8	625	-80.417%
2026-05-06	2.1500	2.2500	2.0200	2.0500	-13.502%	25	626	-77.073%
2026-05-05	2.6500	2.6500	2.3500	2.3700	-18.276%	22	626	-80.169%
2026-05-04	3.0300	3.0300	2.8300	2.9000	-6.452%	23	625	-83.793%
2026-05-01	3.1100	3.3000	3.1000	3.1000	-11.429%	22	635	-84.839%
2026-04-30	4.0000	4.0000	3.4500	3.5000	-7.895%	23	635	-86.571%
2026-04-29	3.8000	3.8000	3.8000	3.8000	-11.628%	1	624	-87.632%
2026-04-27	4.4900	4.4900	4.3000	4.3000	-6.522%	19	624	-89.070%
2026-04-24	4.5700	4.6000	4.5700	4.6000	-2.128%	6	638	-89.783%
2026-04-23	4.2900	4.7000	4.2900	4.7000	+15.764%	445	633	-90.000%
2026-04-22	3.7000	4.0900	3.7000	4.0600	+10.027%	20	215	-88.424%
2026-04-21	3.1000	3.7000	3.1000	3.6900	+16.772%	21	207	-87.263%
2026-04-20	3.1600	3.1600	3.1600	3.1600	+0.637%	5	209	-85.127%
2026-04-17	3.2100	3.2100	3.1400	3.1400	-17.368%	11	205	-85.032%
2026-04-16	4.0000	4.0000	3.8000	3.8000	-1.299%	16	208	-87.632%
2026-04-15	4.0000	4.0700	3.8300	3.8500	-14.444%	32	193	-87.792%
2026-04-14	4.9000	4.9000	4.5000	4.5000	-23.729%	8	182	-89.556%
2026-04-13	6.7100	6.7100	5.9000	5.9000	-14.493%	34	180	-92.034%
2026-04-10	6.9000	6.9000	6.9000	6.9000	+7.813%	1	151	-93.188%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-25.581%	1	150	-92.656%
2026-04-07	8.7900	8.7900	8.6000	8.6000	+2.381%	2	149	-94.535%
2026-04-06	8.4000	8.4000	8.3000	8.4000	-7.692%	25	148	-94.405%
2026-04-02	9.4000	9.4000	9.1000	9.1000	+8.333%	6	135	-94.835%
2026-04-01	8.3000	8.5000	8.3000	8.4000	-17.647%	5	135	-94.405%
2026-03-31	10.2000	10.2000	10.2000	10.2000	-5.556%	16	129	-95.392%
2026-03-30	11.1000	11.1000	10.6900	10.8000	+4.854%	4	138	-95.648%
2026-03-27	10.1500	10.3000	10.1500	10.3000	+24.096%	6	137	-95.437%
2026-03-25	8.4000	8.4000	8.3000	8.3000	-11.702%	2	138	-94.337%
2026-03-24	9.1000	9.4000	9.1000	9.4000	+2.397%	19	137	-95.000%
2026-03-23	9.1800	9.1800	9.1800	9.1800	-10.000%	1	116	-94.880%
2026-03-20	10.0000	10.2000	10.0000	10.2000	+10.870%	8	118	-95.392%
2026-03-19	9.3000	9.3000	9.2000	9.2000	+6.977%	15	115	-94.891%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-10.417%	5	130	-94.535%
2026-03-13	9.7000	9.8000	9.6000	9.6000	0.000%	4	130	-95.104%
2026-03-12	9.4000	9.6000	9.4000	9.6000	+9.091%	2	131	-95.104%
2026-03-11	9.3000	9.3000	8.8000	8.8000	-11.021%	6	132	-94.659%
2026-03-10	9.8900	9.8900	9.8900	9.8900	+0.918%	1	132	-95.248%
2026-03-06	10.1000	10.1000	9.8000	9.8000	+12.644%	3	132	-95.204%
2026-03-04	8.5000	8.7000	8.5000	8.7000	-3.333%	3	132	-94.598%
2026-03-03	9.4400	9.4400	8.7000	9.0000	+11.663%	6	133	-94.778%
2026-02-27	8.0600	8.0600	8.0600	8.0600	+13.521%	1	128	-94.169%
2026-02-25	6.9700	7.1000	6.9700	7.1000	-11.582%	2	129	-93.380%
2026-02-24	8.4000	8.4000	8.0300	8.0300	+10.000%	3	129	-94.147%
2026-02-23	7.4100	7.4100	7.3000	7.3000	+5.797%	4	126	-93.562%
2026-02-20	6.9000	6.9000	6.9000	6.9000	-1.429%	1	126	-93.188%
2026-02-19	6.9500	7.0000	6.9500	7.0000	+0.287%	10	125	-93.286%
2026-02-13	6.9800	6.9800	6.9800	6.9800	+18.305%	2	119	-93.266%
2026-02-10	5.0000	5.9000	4.8000	5.9000	+8.257%	6	119	-92.034%
2026-02-09	5.4500	5.4500	5.4500	5.4500	-7.627%	1	122	-91.376%
2026-02-06	7.1900	7.1900	5.9000	5.9000	-26.799%	31	121	-92.034%
2026-02-05	7.9500	8.0600	7.9500	8.0600	+8.919%	30	122	-94.169%
2026-02-04	7.4000	7.4000	7.4000	7.4000	+27.586%	3	122	-93.649%
2026-01-30	5.8000	5.8000	5.8000	5.8000	+0.870%	1	119	-91.897%
2026-01-27	5.7500	5.7500	5.7500	5.7500	+0.877%	2	119	-91.826%
2026-01-26	5.9000	5.9000	5.6000	5.7000	+8.159%	3	118	-91.754%
2026-01-23	4.9300	5.2700	4.9300	5.2700	-10.221%	6	117	-91.082%
2026-01-21	6.6000	6.6000	5.8700	5.8700	-17.440%	8	117	-91.993%
2026-01-20	7.1200	7.1200	7.1000	7.1100	+6.917%	4	117	-93.390%
2026-01-15	6.6500	6.6500	6.6500	6.6500	-11.333%	1	117	-92.932%
2026-01-08	7.8200	7.8200	7.5000	7.5000	-6.250%	2	116	-93.733%
2026-01-05	8.0000	8.0000	8.0000	8.0000	-35.484%	5	116	-94.125%
2025-11-20	12.4000	12.4000	12.4000	12.4000	-1.587%	1	116	-96.210%
2025-11-18	12.6000	12.6000	12.6000	12.6000	+42.534%	1	115	-96.270%
2025-11-10	8.8400	8.8400	8.8400	8.8400	-11.334%	1	114	-94.683%
2025-11-06	9.9700	9.9700	9.9700	9.9700	-13.304%	1	114	-95.286%
2025-10-22	11.5000	11.5000	11.5000	11.5000	+2.587%	1	114	-95.913%
2025-10-20	11.2100	11.2100	11.2100	11.2100	+15.092%	1	115	-95.807%
2025-10-14	9.7400	9.7400	9.7400	9.7400	+2.526%	1	115	-95.175%
2025-10-10	9.5000	9.5000	9.5000	9.5000	+6.622%	1	116	-95.053%
2025-10-08	8.9100	8.9100	8.9100	8.9100	-2.623%	1	116	-94.725%
2025-10-03	9.1500	9.1500	9.1500	9.1500	-4.687%	1	115	-94.863%
2025-10-01	9.6000	9.6000	9.6000	9.6000	-4.000%	43	115	-95.104%
2025-09-30	9.5700	10.0000	9.5700	10.0000	-2.913%	15	72	-95.300%
2025-09-29	10.3000	10.3000	10.3000	10.3000	-12.340%	3	65	-95.437%
2025-09-12	11.7500	11.7500	11.7500	11.7500	-6.746%	10	65	-96.000%
2025-09-10	12.6000	12.6000	12.6000	12.6000	-5.970%	10	65	-96.270%
2025-09-05	13.4000	13.4000	13.4000	13.4000	+10.744%	3	55	-96.493%
2025-09-03	12.1000	12.1000	12.1000	12.1000	-4.724%	55	55	-96.116%
2025-08-27	12.7000	12.7000	12.7000	12.7000	0.000%	3	3	-96.299%