Dark

IBKR20260918P75
IBKR Sep 18 2026 75.00 Put (IBKR260918P00075000)
option OPRA

EOD

Aug 6, 2026

0.9800+40.000%(+0.2800)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8600	1.0700	0.8500	0.9800	+40.000%	76	2,096	0.000%
2026-08-05	0.8000	0.8400	0.7000	0.7000	-20.455%	127	2,035	+40.000%
2026-08-04	1.1000	1.1000	0.8800	0.8800	-22.124%	16	1,930	+11.364%
2026-08-03	1.4000	1.4000	1.0800	1.1300	-0.877%	68	1,914	-13.274%
2026-07-31	1.0000	1.1600	1.0000	1.1400	-0.870%	30	1,858	-14.035%
2026-07-30	1.1500	1.1600	1.1500	1.1500	-28.125%	16	1,859	-14.783%
2026-07-29	0.9500	1.6000	0.9500	1.6000	+60.000%	192	1,843	-38.750%
2026-07-28	1.1500	1.3500	0.9200	1.0000	0.000%	50	1,957	-2.000%
2026-07-27	1.0500	1.0600	1.0000	1.0000	-4.762%	32	1,954	-2.000%
2026-07-24	1.2500	1.2500	0.9000	1.0500	+0.962%	131	1,943	-6.667%
2026-07-23	1.0000	1.2000	1.0000	1.0400	+22.353%	12	1,819	-5.769%
2026-07-22	1.0700	1.0700	0.8500	0.8500	-15.000%	129	1,813	+15.294%
2026-07-21	1.1000	1.1000	0.8800	1.0000	-24.242%	1,344	1,695	-2.000%
2026-07-20	1.2500	1.3200	1.2500	1.3200	-14.839%	3	380	-25.758%
2026-07-17	1.5700	1.5700	1.5000	1.5500	+14.815%	4	380	-36.774%
2026-07-16	0.9700	1.4000	0.9700	1.3500	+51.685%	7	377	-27.407%
2026-07-15	0.9200	0.9200	0.8500	0.8900	-19.091%	244	376	+10.112%
2026-07-14	1.1000	1.1000	1.1000	1.1000	-14.729%	1	362	-10.909%
2026-07-13	1.2900	1.2900	1.2900	1.2900	+12.174%	2	361	-24.031%
2026-07-10	1.1500	1.1500	1.1500	1.1500	-20.690%	6	360	-14.783%
2026-07-08	1.4500	1.4500	1.4500	1.4500	-8.805%	3	360	-32.414%
2026-07-07	1.3400	1.5900	1.3400	1.5900	+27.200%	4	360	-38.365%
2026-07-06	1.2500	1.2500	1.2500	1.2500	-18.831%	4	359	-21.600%
2026-07-02	1.2000	1.6200	1.2000	1.5400	-9.412%	14	365	-36.364%
2026-07-01	1.8500	1.8500	1.3000	1.7000	-17.073%	25	365	-42.353%
2026-06-30	1.9000	2.0500	1.9000	2.0500	+2.500%	49	360	-52.195%
2026-06-29	1.8500	2.0000	1.8500	2.0000	+13.636%	11	323	-51.000%
2026-06-26	2.0000	2.0000	1.7600	1.7600	+17.333%	24	323	-44.318%
2026-06-24	1.5000	1.5000	1.5000	1.5000	+7.143%	1	332	-34.667%
2026-06-23	1.4000	1.4300	1.2800	1.4000	+10.236%	33	331	-30.000%
2026-06-22	1.2000	1.2700	1.2000	1.2700	-3.053%	5	301	-22.835%
2026-06-18	1.3500	1.3500	1.3100	1.3100	+1.550%	6	296	-25.191%
2026-06-17	1.8000	1.8000	1.2900	1.2900	-21.341%	12	296	-24.031%
2026-06-16	1.6400	1.6400	1.6400	1.6400	-8.889%	1	296	-40.244%
2026-06-15	1.7700	1.8000	1.7400	1.8000	-16.279%	3	297	-45.556%
2026-06-12	2.6000	2.6000	2.1500	2.1500	-33.846%	20	299	-54.419%
2026-06-11	3.2500	3.2500	3.2500	3.2500	-7.143%	1	301	-69.846%
2026-06-10	3.2100	3.5000	3.2100	3.5000	-11.839%	8	301	-72.000%
2026-06-09	4.0000	4.0000	3.9700	3.9700	+24.063%	2	301	-75.315%
2026-06-08	3.7000	3.7000	3.1000	3.2000	-17.949%	157	301	-69.375%
2026-06-05	3.2900	3.9000	3.2900	3.9000	+8.333%	23	213	-74.872%
2026-06-04	3.6000	3.6000	3.6000	3.6000	+27.660%	22	224	-72.778%
2026-06-02	2.8200	2.8200	2.8200	2.8200	-1.053%	1	224	-65.248%
2026-06-01	3.4000	3.4000	2.8000	2.8500	-16.667%	31	225	-65.614%
2026-05-29	3.6000	3.6000	3.4200	3.4200	-14.500%	5	221	-71.345%
2026-05-28	4.8000	4.8000	4.0000	4.0000	-12.664%	3	222	-75.500%
2026-05-27	4.6000	4.6000	4.5800	4.5800	+27.222%	3	221	-78.603%
2026-05-26	3.9000	3.9000	3.6000	3.6000	0.000%	11	222	-72.778%
2026-05-22	3.6000	3.6000	3.6000	3.6000	-10.000%	2	220	-72.778%
2026-05-21	4.0000	4.0000	4.0000	4.0000	+9.589%	52	220	-75.500%
2026-05-20	3.6500	3.6500	3.6500	3.6500	-10.976%	1	220	-73.151%
2026-05-19	3.7000	4.1000	3.7000	4.1000	+33.117%	3	208	-76.098%
2026-05-15	3.1200	3.1800	3.0000	3.0800	+4.054%	27	208	-68.182%
2026-05-14	3.3000	3.3000	2.8800	2.9600	-10.303%	12	220	-66.892%
2026-05-12	3.7400	3.8000	3.3000	3.3000	-8.333%	26	214	-70.303%
2026-05-11	3.3000	3.6000	3.3000	3.6000	0.000%	12	214	-72.778%
2026-05-08	3.5000	3.7500	3.5000	3.6000	-1.370%	24	207	-72.778%
2026-05-07	3.5000	3.6500	3.2000	3.6500	+17.363%	25	210	-73.151%
2026-05-06	3.2900	3.2900	3.1100	3.1100	-14.795%	19	212	-68.489%
2026-05-05	4.3000	4.3000	3.5500	3.6500	-19.604%	23	223	-73.151%
2026-05-04	4.2600	4.5400	4.2600	4.5400	-4.421%	16	203	-78.414%
2026-05-01	5.2000	5.2000	4.5700	4.7500	-18.103%	32	186	-79.368%
2026-04-30	6.0000	6.0000	5.8000	5.8000	-10.769%	2	186	-83.103%
2026-04-29	6.2500	6.5000	6.1000	6.5000	+8.333%	16	184	-84.923%
2026-04-28	6.3200	6.4000	6.0000	6.0000	-4.762%	8	175	-83.667%
2026-04-27	6.3500	6.3500	6.3000	6.3000	-8.960%	5	167	-84.444%
2026-04-24	6.9000	6.9200	6.7000	6.9200	0.000%	5	162	-85.838%
2026-04-23	6.3000	6.9700	6.3000	6.9200	+15.333%	19	162	-85.838%
2026-04-22	5.8000	6.0000	5.5900	6.0000	+20.000%	10	161	-83.667%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+6.383%	9	159	-80.400%
2026-04-20	4.6900	4.7500	4.6900	4.7000	-0.424%	35	159	-79.149%
2026-04-17	4.8600	4.9800	4.5500	4.7200	-17.193%	35	130	-79.237%
2026-04-15	5.6500	5.9500	5.6500	5.7000	-10.938%	26	120	-82.807%
2026-04-14	7.3100	7.3100	6.4000	6.4000	-23.810%	17	102	-84.688%
2026-04-13	8.4000	8.4000	8.4000	8.4000	0.000%	1	99	-88.333%
2026-04-09	8.4000	8.4000	8.4000	8.4000	-28.814%	30	98	-88.333%
2026-04-07	11.8000	11.8000	11.8000	11.8000	+3.965%	1	128	-91.695%
2026-04-02	11.4000	11.4000	11.3000	11.3500	-14.469%	33	110	-91.366%
2026-03-31	13.2700	13.2700	13.2700	13.2700	+2.868%	1	110	-92.615%
2026-03-27	12.9000	12.9000	12.9000	12.9000	-2.273%	1	110	-92.403%
2026-03-26	13.2000	13.2000	13.2000	13.2000	+17.857%	1	111	-92.576%
2026-03-25	11.1000	11.2000	10.9000	11.2000	-11.111%	5	110	-91.250%
2026-03-24	12.4000	12.6000	12.4000	12.6000	+11.504%	33	105	-92.222%
2026-03-18	11.3000	11.3000	11.3000	11.3000	+0.713%	3	94	-91.327%
2026-03-16	11.7100	11.7100	11.2200	11.2200	-8.033%	15	95	-91.266%
2026-03-11	12.2000	12.2000	12.2000	12.2000	+5.172%	2	82	-91.967%
2026-03-10	11.6000	11.6000	11.6000	11.6000	+0.870%	1	81	-91.552%
2026-03-04	11.3000	11.5000	11.3000	11.5000	+12.745%	6	81	-91.478%
2026-03-02	10.2000	10.2000	10.2000	10.2000	+10.032%	1	80	-90.392%
2026-02-25	9.6000	9.6000	9.2700	9.2700	-9.561%	3	78	-89.428%
2026-02-24	10.2500	10.2500	10.2500	10.2500	+11.413%	1	78	-90.439%
2026-02-20	9.2000	9.2000	9.2000	9.2000	+0.109%	12	77	-89.348%
2026-02-19	9.3000	9.4000	9.1900	9.1900	-3.870%	13	76	-89.336%
2026-02-17	9.5600	9.5600	9.5600	9.5600	+1.702%	1	68	-89.749%
2026-02-13	9.4000	9.4000	9.4000	9.4000	+2.845%	2	65	-89.574%
2026-02-12	9.1400	9.1400	9.1400	9.1400	+31.890%	2	65	-89.278%
2026-02-10	6.9300	6.9300	6.9300	6.9300	-20.069%	1	65	-85.859%
2026-02-06	9.1100	9.1100	8.6700	8.6700	-15.825%	3	66	-88.697%
2026-02-05	10.3000	10.3000	10.3000	10.3000	+9.574%	5	63	-90.485%
2026-02-04	8.8500	9.5000	8.8500	9.4000	+29.655%	15	58	-89.574%
2026-02-02	7.2500	7.2500	7.2500	7.2500	-8.805%	1	56	-86.483%
2026-01-27	7.9500	7.9500	7.9500	7.9500	+10.570%	2	57	-87.673%
2026-01-23	7.1900	7.1900	7.1900	7.1900	-5.145%	2	55	-86.370%
2026-01-22	7.5800	7.5800	7.5800	7.5800	-2.571%	4	55	-87.071%
2026-01-21	8.1200	8.1200	7.7800	7.7800	-43.212%	4	55	-87.404%
2025-12-10	13.7000	13.7000	13.7000	13.7000	-2.837%	1	55	-92.847%
2025-10-21	14.1000	14.1000	14.1000	14.1000	+14.170%	34	54	-93.050%
2025-10-10	12.3500	12.3500	12.3500	12.3500	+2.066%	1	20	-92.065%
2025-10-02	12.1000	12.1000	12.1000	12.1000	-4.724%	17	20	-91.901%
2025-10-01	12.6000	12.7000	12.6000	12.7000	-24.270%	2	3	-92.283%
2025-09-08	16.7700	16.7700	16.7700	16.7700	-3.454%	1	1	-94.156%
2025-09-05	17.3700	17.3700	17.3700	17.3700	0.000%	1	1	-94.358%