Dark

IBKR20260918P80
IBKR Sep 18 2026 80.00 Put (IBKR260918P00080000)
option OPRA

EOD

Aug 6, 2026

2.10+24.260%(+0.41)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.7400	2.2000	1.7000	2.1000	+24.260%	83	936	0.000%
2026-08-05	1.5400	1.6900	1.5300	1.6900	-3.429%	48	887	+24.260%
2026-08-04	1.9100	2.2300	1.7500	1.7500	-18.605%	112	876	+20.000%
2026-08-03	2.1500	2.5800	2.0200	2.1500	+2.381%	131	814	-2.326%
2026-07-31	1.7500	2.1000	1.7500	2.1000	+10.526%	79	786	0.000%
2026-07-30	2.5000	2.5000	1.9000	1.9000	-31.408%	33	748	+10.526%
2026-07-29	2.2000	3.0000	2.2000	2.7700	+48.925%	360	749	-24.188%
2026-07-28	2.1200	2.1200	1.8000	1.8600	+6.286%	13	952	+12.903%
2026-07-27	1.6500	1.9500	1.5500	1.7500	-7.895%	132	947	+20.000%
2026-07-24	1.8700	2.1500	1.6700	1.9000	-7.317%	83	1,021	+10.526%
2026-07-23	2.1000	2.2000	1.9700	2.0500	+17.143%	38	1,038	+2.439%
2026-07-22	1.6500	1.7500	1.5000	1.7500	+2.941%	18	1,021	+20.000%
2026-07-21	1.9000	1.9000	1.6200	1.7000	-20.188%	19	1,005	+23.529%
2026-07-20	2.0100	2.2000	2.0100	2.1300	-19.011%	5	1,004	-1.408%
2026-07-17	3.1000	3.1000	2.5900	2.6300	+15.351%	8	1,001	-20.152%
2026-07-16	2.2000	2.3000	2.1000	2.2800	+49.020%	11	999	-7.895%
2026-07-15	1.6000	1.6000	1.4200	1.5300	-17.297%	16	991	+37.255%
2026-07-14	1.9700	1.9700	1.7000	1.8500	-15.909%	19	998	+13.514%
2026-07-13	1.9700	2.2600	1.9700	2.2000	+15.789%	11	1,003	-4.545%
2026-07-09	1.9900	1.9900	1.8900	1.9000	-19.149%	9	1,002	+10.526%
2026-07-08	2.3500	2.5200	2.3500	2.3500	+9.302%	27	1,006	-10.638%
2026-07-07	2.1000	2.4900	2.1000	2.1500	-18.868%	5	1,006	-2.326%
2026-07-02	2.1000	2.8500	2.1000	2.6500	+25.592%	15	994	-20.755%
2026-07-01	2.9500	2.9500	2.1100	2.1100	-36.061%	11	994	-0.474%
2026-06-30	3.4000	3.4000	3.0900	3.3000	-4.899%	39	994	-36.364%
2026-06-29	3.2000	3.4700	3.2000	3.4700	+8.438%	2	977	-39.481%
2026-06-26	3.1000	3.2000	2.6000	3.2000	+25.490%	45	976	-34.375%
2026-06-25	2.5000	2.5500	2.5000	2.5500	-5.556%	12	956	-17.647%
2026-06-24	2.3000	2.7000	2.3000	2.7000	+25.581%	12	956	-22.222%
2026-06-23	2.3500	2.3500	2.1000	2.1500	+13.158%	78	963	-2.326%
2026-06-22	2.0800	2.0800	1.9000	1.9000	-13.636%	6	890	+10.526%
2026-06-18	2.1000	2.2000	2.0500	2.2000	-5.172%	121	843	-4.545%
2026-06-17	2.3600	2.3600	2.0600	2.3200	-9.020%	26	843	-9.483%
2026-06-16	2.3500	2.7000	2.3500	2.5500	+2.000%	22	843	-17.647%
2026-06-15	2.7800	2.7800	2.5000	2.5000	-26.901%	337	835	-16.000%
2026-06-12	3.4000	3.5000	3.1500	3.4200	-18.571%	33	542	-38.596%
2026-06-11	4.8500	4.9000	4.2000	4.2000	-16.000%	81	544	-50.000%
2026-06-10	4.3900	5.1000	4.3500	5.0000	-7.407%	87	465	-58.000%
2026-06-09	5.1000	5.4000	5.1000	5.4000	+12.500%	3	383	-61.111%
2026-06-08	4.6700	4.9000	4.5000	4.8000	-17.241%	68	382	-56.250%
2026-06-05	5.7000	5.8000	5.7000	5.8000	+13.503%	3	363	-63.793%
2026-06-04	5.3000	5.3000	5.1100	5.1100	+11.087%	9	362	-58.904%
2026-06-03	4.6000	4.7000	4.6000	4.6000	+15.000%	21	353	-54.348%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-6.977%	3	348	-47.500%
2026-06-01	5.1500	5.1500	4.0000	4.3000	-13.131%	14	345	-51.163%
2026-05-29	5.4200	5.4200	4.9500	4.9500	-20.161%	34	344	-57.576%
2026-05-28	6.8000	6.8000	6.2000	6.2000	-9.224%	5	339	-66.129%
2026-05-27	6.5900	6.8300	6.5900	6.8300	+17.759%	2	344	-69.253%
2026-05-26	5.9000	5.9000	5.5000	5.8000	-5.997%	13	343	-63.793%
2026-05-22	5.6000	6.1700	5.6000	6.1700	+6.379%	5	344	-65.964%
2026-05-21	5.8000	5.8000	5.8000	5.8000	+4.505%	5	344	-63.793%
2026-05-19	5.6900	5.6900	5.4000	5.5500	+20.652%	112	344	-62.162%
2026-05-18	4.7000	4.7000	4.6000	4.6000	-0.433%	135	253	-54.348%
2026-05-15	4.7000	4.7600	4.6200	4.6200	+5.000%	9	253	-54.545%
2026-05-14	4.5900	4.5900	4.3300	4.4000	-12.000%	27	167	-52.273%
2026-05-13	5.1000	5.1000	5.0000	5.0000	-6.542%	7	157	-58.000%
2026-05-12	5.5900	5.5900	5.3500	5.3500	+9.184%	11	157	-60.748%
2026-05-11	5.0000	5.0000	4.9000	4.9000	-9.259%	3	157	-57.143%
2026-05-08	5.3000	5.5100	5.0900	5.4000	+3.846%	14	146	-61.111%
2026-05-07	5.1000	5.2000	4.9000	5.2000	+12.798%	10	145	-59.615%
2026-05-06	4.9300	4.9400	4.6000	4.6100	-13.832%	30	142	-54.447%
2026-05-05	6.1000	6.1000	5.3500	5.3500	-15.079%	14	141	-60.748%
2026-05-04	6.2300	6.6000	6.2300	6.3000	-10.000%	29	150	-66.667%
2026-05-01	7.3700	7.3700	7.0000	7.0000	-6.040%	3	112	-70.000%
2026-04-30	8.3600	8.3600	7.4500	7.4500	-16.292%	18	112	-71.812%
2026-04-29	8.7000	8.9000	8.7000	8.9000	-1.330%	2	106	-76.404%
2026-04-28	9.0200	9.0200	9.0200	9.0200	+5.374%	1	104	-76.718%
2026-04-27	8.7000	8.8000	8.5600	8.5600	-8.936%	17	103	-75.467%
2026-04-24	9.3600	9.5000	9.3600	9.4000	-6.000%	6	94	-77.660%
2026-04-23	8.7000	10.0000	8.6000	10.0000	+19.048%	11	88	-79.000%
2026-04-22	7.8000	8.4000	7.8000	8.4000	+16.667%	19	85	-75.000%
2026-04-21	6.6000	7.2000	6.6000	7.2000	+6.667%	8	78	-70.833%
2026-04-20	6.8500	6.8500	6.6500	6.7500	0.000%	9	78	-68.889%
2026-04-17	6.9000	6.9000	6.3500	6.7500	-13.462%	44	72	-68.889%
2026-04-16	7.8000	7.8000	7.8000	7.8000	-1.015%	2	50	-73.077%
2026-04-15	8.1000	8.1000	7.8800	7.8800	-13.880%	13	49	-73.350%
2026-04-14	9.8900	9.8900	9.1500	9.1500	-46.864%	13	42	-77.049%
2026-03-31	17.1000	17.2200	17.1000	17.2200	+15.570%	11	45	-87.805%
2026-03-16	14.9000	14.9000	14.9000	14.9000	-4.548%	1	35	-85.906%
2026-03-10	15.5900	15.6100	15.5900	15.6100	+8.403%	3	35	-86.547%
2026-03-03	14.4000	14.4000	14.2000	14.4000	+10.769%	8	32	-85.417%
2026-03-02	13.0000	13.0000	13.0000	13.0000	+4.000%	15	34	-83.846%
2026-02-19	12.5000	12.5000	12.5000	12.5000	+16.387%	4	34	-83.200%
2026-02-11	10.7400	10.7400	10.7400	10.7400	+13.053%	1	33	-80.447%
2026-02-09	9.5000	9.5000	9.5000	9.5000	-40.773%	22	32	-77.895%
2025-10-30	16.0000	16.0400	16.0000	16.0400	0.000%	10	10	-86.908%