Dark

IBKR20261218C100
IBKR Dec 18 2026 100.00 Call (IBKR261218C00100000)
option OPRA

EOD

Oct 1, 2026

2.20+12.821%(+0.25)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8400	2.2000	1.6000	2.2000	+12.821%	16	646	0.000%
2026-09-30	2.1500	2.1500	1.9500	1.9500	-7.143%	29	649	+12.821%
2026-09-29	2.2500	2.2500	2.0600	2.1000	-12.500%	33	664	+4.762%
2026-09-28	2.4000	2.4000	2.4000	2.4000	-20.000%	1	692	-8.333%
2026-09-25	3.0000	3.0000	3.0000	3.0000	-7.692%	1	692	-26.667%
2026-09-24	3.3000	3.3000	3.2500	3.2500	-27.778%	12	692	-32.308%
2026-09-23	4.0000	4.5000	4.0000	4.5000	+28.571%	2	692	-51.111%
2026-09-22	4.0000	4.0000	3.5000	3.5000	-30.000%	3	690	-37.143%
2026-09-21	4.5000	5.0000	4.3900	5.0000	+31.579%	56	690	-56.000%
2026-09-18	3.6000	3.8000	3.6000	3.8000	+18.750%	22	677	-42.105%
2026-09-17	3.4000	3.4000	3.2000	3.2000	+37.931%	31	666	-31.250%
2026-09-16	3.1000	3.1400	2.3200	2.3200	-29.697%	40	665	-5.172%
2026-09-15	3.2500	3.5000	3.1600	3.3000	-17.085%	26	666	-33.333%
2026-09-14	3.6800	3.9800	3.6800	3.9800	-9.545%	3	664	-44.724%
2026-09-11	4.5000	4.5000	4.3000	4.4000	+18.919%	25	663	-50.000%
2026-09-10	3.8100	3.8100	3.7000	3.7000	-21.277%	25	638	-40.541%
2026-09-09	4.5100	4.7000	4.2600	4.7000	-4.082%	13	627	-53.191%
2026-09-08	4.9000	4.9000	4.9000	4.9000	-3.922%	2	618	-55.102%
2026-09-04	4.9000	5.1000	4.9000	5.1000	-2.857%	16	604	-56.863%
2026-09-03	4.9600	5.4500	4.9600	5.2500	+36.010%	14	604	-58.095%
2026-09-02	4.2000	4.7200	3.8000	3.8600	-13.063%	20	590	-43.005%
2026-09-01	5.9200	5.9200	4.4400	4.4400	-31.163%	58	577	-50.450%
2026-08-31	6.4500	6.4500	6.2000	6.4500	-16.234%	5	619	-65.891%
2026-08-28	7.8100	7.8100	7.7000	7.7000	+1.316%	3	619	-71.429%
2026-08-27	7.4000	7.6000	7.3800	7.6000	-1.299%	23	618	-71.053%
2026-08-26	8.5000	8.5000	6.8500	7.7000	-11.494%	50	612	-71.429%
2026-08-25	6.0000	8.7000	6.0000	8.7000	+52.632%	34	589	-74.713%
2026-08-24	6.5100	6.5100	5.7000	5.7000	-9.524%	38	576	-61.404%
2026-08-21	5.5000	6.3000	5.5000	6.3000	+28.571%	54	577	-65.079%
2026-08-20	4.8000	4.9700	4.7000	4.9000	-2.000%	74	574	-55.102%
2026-08-19	4.5000	5.3000	4.4700	5.0000	+6.157%	6	516	-56.000%
2026-08-18	5.1000	5.1000	4.7100	4.7100	-28.092%	12	514	-53.291%
2026-08-17	6.4000	6.8000	5.5000	6.5500	+12.931%	17	515	-66.412%
2026-08-14	5.8100	5.8100	5.3000	5.8000	-5.383%	196	517	-62.069%
2026-08-13	6.0000	6.2000	6.0000	6.1300	+3.723%	4	468	-64.111%
2026-08-12	5.7000	6.2000	5.7000	5.9100	+13.654%	6	468	-62.775%
2026-08-11	5.5000	5.5000	5.2000	5.2000	-14.754%	120	463	-57.692%
2026-08-10	4.6500	6.1000	4.6500	6.1000	+41.860%	15	377	-63.934%
2026-08-07	4.0000	4.3000	3.8600	4.3000	+8.312%	111	369	-48.837%
2026-08-06	5.0000	5.0000	3.9700	3.9700	-25.516%	74	395	-44.584%
2026-08-05	5.4000	5.4400	5.3000	5.3300	+6.600%	29	429	-58.724%
2026-08-04	4.8000	5.0000	4.8000	5.0000	+4.384%	3	453	-56.000%
2026-08-03	5.0000	5.1000	4.7100	4.7900	-16.696%	39	452	-54.071%
2026-07-31	5.7500	5.7500	5.7500	5.7500	-7.258%	1	432	-61.739%
2026-07-30	5.8500	6.2000	5.6000	6.2000	+26.273%	31	431	-64.516%
2026-07-29	5.8300	5.8300	4.9100	4.9100	-25.606%	48	412	-55.193%
2026-07-28	6.0500	6.6000	6.0500	6.6000	+1.072%	9	386	-66.667%
2026-07-27	6.6900	6.6900	6.5000	6.5300	-6.714%	16	387	-66.309%
2026-07-24	6.9300	7.0000	6.8000	7.0000	0.000%	6	396	-68.571%
2026-07-23	6.8500	7.0000	6.7600	7.0000	-14.110%	12	393	-68.571%
2026-07-22	9.1000	9.1000	8.0000	8.1500	-9.745%	66	404	-73.006%
2026-07-21	8.8500	9.4000	8.6500	9.0300	+22.027%	227	428	-75.637%
2026-07-17	7.1500	7.4000	7.1500	7.4000	-7.152%	4	224	-70.270%
2026-07-16	8.8500	8.8500	7.9700	7.9700	-25.514%	49	220	-72.396%
2026-07-15	10.1500	10.7000	10.1500	10.7000	+21.591%	15	178	-79.439%
2026-07-10	10.6000	10.6000	8.8000	8.8000	-11.111%	2	164	-75.000%
2026-07-09	9.9000	9.9000	9.9000	9.9000	+12.500%	1	164	-77.778%
2026-07-08	9.0000	9.0000	8.8000	8.8000	-8.333%	3	164	-75.000%
2026-07-07	9.9000	9.9000	8.6800	9.6000	-2.041%	14	164	-77.083%
2026-07-06	9.6000	9.8000	9.6000	9.8000	+5.376%	5	161	-77.551%
2026-07-02	9.3000	9.3000	9.3000	9.3000	-5.102%	15	159	-76.344%
2026-07-01	6.8000	9.8000	6.8000	9.8000	+43.066%	26	159	-77.551%
2026-06-30	6.8000	6.8600	6.4000	6.8500	+6.532%	12	169	-67.883%
2026-06-29	6.6000	6.9000	6.3300	6.4300	-32.316%	11	171	-65.785%
2026-06-25	9.5000	9.5000	9.5000	9.5000	+9.700%	30	171	-76.842%
2026-06-24	9.5000	9.5000	8.6600	8.6600	-18.685%	6	201	-74.596%
2026-06-22	10.7000	11.0000	10.6500	10.6500	+4.207%	16	207	-79.343%
2026-06-18	10.2200	10.2200	10.2200	10.2200	-3.585%	8	184	-78.474%
2026-06-17	9.9000	11.0000	9.9000	10.6000	+24.706%	18	184	-79.245%
2026-06-16	9.0000	9.0000	8.5000	8.5000	-8.602%	7	184	-74.118%
2026-06-15	9.3000	9.3000	9.3000	9.3000	+15.242%	1	178	-76.344%
2026-06-12	8.8000	9.0500	8.0700	8.0700	+41.579%	16	178	-72.739%
2026-06-05	6.0000	6.0000	5.7000	5.7000	-5.000%	13	180	-61.404%
2026-06-04	5.9000	6.0000	5.9000	6.0000	-17.241%	3	181	-63.333%
2026-06-03	7.2500	7.2500	7.2500	7.2500	-10.494%	1	184	-69.655%
2026-06-02	7.9000	8.1000	7.9000	8.1000	+0.998%	5	184	-72.840%
2026-06-01	7.9800	8.0200	7.9800	8.0200	+23.385%	7	180	-72.569%
2026-05-29	6.5000	6.5000	6.5000	6.5000	+63.728%	8	177	-66.154%
2026-05-28	4.2000	4.2000	3.9700	3.9700	-5.476%	8	185	-44.584%
2026-05-27	4.5000	4.6000	4.2000	4.2000	-16.501%	16	177	-47.619%
2026-05-26	5.0300	5.0300	5.0300	5.0300	+11.778%	1	163	-56.262%
2026-05-22	4.8000	4.8000	4.5000	4.5000	-13.462%	2	163	-51.111%
2026-05-20	5.2000	5.2000	5.2000	5.2000	-14.754%	1	164	-57.692%
2026-05-18	5.9600	6.1000	5.9600	6.1000	-4.688%	43	163	-63.934%
2026-05-15	6.4000	6.4000	6.4000	6.4000	+16.788%	1	163	-65.625%
2026-05-13	5.4800	5.4800	5.4800	5.4800	-3.860%	3	148	-59.854%
2026-05-11	5.5000	5.7000	5.5000	5.7000	+3.636%	100	145	-61.404%
2026-05-07	5.5000	5.5000	5.5000	5.5000	0.000%	1	50	-60.000%
2026-05-06	5.5200	5.5300	5.5000	5.5000	+7.843%	7	49	-60.000%
2026-05-05	5.1000	5.1000	5.1000	5.1000	+20.000%	1	44	-56.863%
2026-05-04	4.2500	4.2500	4.2500	4.2500	+21.429%	1	43	-48.235%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+12.903%	5	39	-37.143%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+2.649%	10	39	-29.032%
2026-04-24	3.0200	3.0200	3.0200	3.0200	-18.378%	2	48	-27.152%
2026-04-22	2.8800	3.7000	2.8800	3.7000	-12.941%	4	47	-40.541%
2026-04-21	4.2500	4.2500	4.2500	4.2500	-8.602%	1	46	-48.235%
2026-04-17	4.0000	4.8000	4.0000	4.6500	+20.779%	24	46	-52.688%
2026-04-16	3.8500	3.8500	3.8500	3.8500	-7.895%	5	23	-42.857%
2026-04-15	3.6500	4.1800	3.6500	4.1800	+39.333%	13	18	-47.368%
2026-03-04	3.0000	3.0000	3.0000	3.0000	+6.383%	5	7	-26.667%
2026-03-03	2.8200	2.8200	2.8200	2.8200	-42.449%	1	2	-21.986%
2026-02-09	4.9000	4.9000	4.9000	4.9000	0.000%	1	1	-55.102%