Dark

IBKR20261218C105
IBKR Dec 18 2026 105.00 Call (IBKR261218C00105000)
option OPRA

EOD

Oct 1, 2026

1.07-18.321%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0700	1.0700	1.0700	1.0700	-18.321%	1	296	0.000%
2026-09-30	1.3100	1.3100	1.3100	1.3100	0.000%	1	295	-18.321%
2026-09-29	1.5900	1.5900	1.2700	1.3100	-15.484%	33	296	-18.321%
2026-09-28	1.6500	1.6500	1.5500	1.5500	-29.545%	7	310	-30.968%
2026-09-25	2.2100	2.2100	2.2000	2.2000	-2.222%	4	311	-51.364%
2026-09-24	2.1700	2.2500	2.1700	2.2500	-15.730%	2	312	-52.444%
2026-09-22	2.6000	2.6700	2.6000	2.6700	+18.667%	10	312	-59.925%
2026-09-18	2.4900	2.4900	2.2500	2.2500	+2.740%	120	312	-52.444%
2026-09-17	2.1700	2.1900	2.0000	2.1900	+15.263%	11	212	-51.142%
2026-09-16	2.2400	2.2400	1.9000	1.9000	-12.844%	4	202	-43.684%
2026-09-15	2.1800	2.1800	2.1800	2.1800	-22.143%	2	201	-50.917%
2026-09-14	2.6500	2.8000	2.5200	2.8000	-7.591%	11	199	-61.786%
2026-09-11	3.3000	3.4000	3.0300	3.0300	-8.182%	6	198	-64.686%
2026-09-09	3.3000	3.3000	3.3000	3.3000	-5.714%	4	194	-67.576%
2026-09-04	3.5000	3.5000	3.5000	3.5000	-6.166%	1	199	-69.429%
2026-09-03	3.9000	3.9000	3.7300	3.7300	+23.510%	2	199	-71.314%
2026-09-02	3.0200	3.0200	3.0200	3.0200	-32.135%	5	198	-64.570%
2026-09-01	4.5700	4.5700	4.4500	4.4500	-4.506%	9	203	-75.955%
2026-08-31	4.6600	4.6600	4.6600	4.6600	-13.060%	1	194	-77.039%
2026-08-27	5.3600	5.3600	5.3600	5.3600	-9.153%	5	193	-80.037%
2026-08-26	5.8000	5.9000	5.5000	5.9000	-2.479%	18	198	-81.864%
2026-08-25	4.8000	6.5600	4.8000	6.0500	+44.048%	19	191	-82.314%
2026-08-24	4.4000	4.6000	4.2000	4.2000	+16.667%	14	172	-74.524%
2026-08-20	3.4000	3.6000	3.4000	3.6000	+1.695%	14	159	-70.278%
2026-08-18	3.6600	3.6600	3.5000	3.5400	-26.556%	10	171	-69.774%
2026-08-17	4.8200	4.8200	4.8200	4.8200	+13.146%	20	177	-77.801%
2026-08-14	4.2600	4.2600	4.2600	4.2600	-4.484%	1	157	-74.883%
2026-08-13	4.4600	4.4600	4.4600	4.4600	+1.364%	1	156	-76.009%
2026-08-12	4.4400	4.4400	4.3600	4.4000	+7.317%	8	155	-75.682%
2026-08-11	4.1000	4.1000	4.1000	4.1000	-0.243%	22	155	-73.902%
2026-08-10	4.1100	4.1100	4.1100	4.1100	+39.322%	1	155	-73.966%
2026-08-07	2.9000	2.9500	2.9000	2.9500	-3.909%	24	154	-63.729%
2026-08-06	3.6000	3.6000	3.0700	3.0700	-28.605%	7	155	-65.147%
2026-08-05	4.3000	4.3000	4.3000	4.3000	-2.273%	1	157	-75.116%
2026-08-04	3.7000	4.4000	3.7000	4.4000	+34.557%	12	156	-75.682%
2026-08-03	3.4000	3.4000	3.2700	3.2700	-18.250%	2	151	-67.278%
2026-07-30	4.0000	4.0000	4.0000	4.0000	-29.825%	1	150	-73.250%
2026-07-27	5.7000	5.7000	5.7000	5.7000	+1.786%	1	149	-81.228%
2026-07-24	5.6000	5.6000	5.6000	5.6000	+4.673%	5	148	-80.893%
2026-07-23	5.5000	5.5000	5.3500	5.3500	-27.703%	52	148	-80.000%
2026-07-21	7.4000	7.4000	7.4000	7.4000	+15.445%	2	155	-85.541%
2026-07-20	6.3900	6.4100	6.3900	6.4100	+17.399%	10	155	-83.307%
2026-07-17	5.1900	5.6000	5.1100	5.4600	-19.706%	8	165	-80.403%
2026-07-16	6.8000	6.8000	6.8000	6.8000	-18.072%	1	160	-84.265%
2026-07-15	8.2000	8.3000	8.2000	8.3000	+2.469%	2	159	-87.108%
2026-07-14	7.5400	8.1000	7.5400	8.1000	+16.547%	2	159	-86.790%
2026-07-13	6.9500	6.9500	6.9500	6.9500	-16.965%	3	157	-84.604%
2026-07-10	8.3700	8.3700	8.3700	8.3700	+14.658%	1	154	-87.216%
2026-07-06	7.3000	7.3000	7.2000	7.3000	+6.569%	45	154	-85.342%
2026-07-02	7.5500	7.5500	6.8500	6.8500	+44.515%	10	115	-84.380%
2026-06-30	5.2000	5.3100	4.7400	4.7400	-25.237%	33	115	-77.426%
2026-06-26	6.4500	6.4500	6.3400	6.3400	-9.558%	2	138	-83.123%
2026-06-24	7.1000	7.1000	7.0100	7.0100	-13.776%	2	137	-84.736%
2026-06-23	8.1300	8.1300	8.1300	8.1300	-8.136%	1	136	-86.839%
2026-06-22	8.5000	9.0000	8.5000	8.8500	+5.735%	5	136	-87.910%
2026-06-18	8.7600	9.3200	8.3700	8.3700	+0.843%	16	132	-87.216%
2026-06-17	7.8000	8.3000	7.8000	8.3000	+12.314%	7	132	-87.108%
2026-06-15	7.4200	7.4200	7.3700	7.3900	+13.692%	11	132	-85.521%
2026-06-12	7.0000	7.2000	6.5000	6.5000	+32.653%	5	121	-83.538%
2026-06-11	4.9000	4.9000	4.9000	4.9000	-11.552%	2	119	-78.163%
2026-06-09	5.5400	5.5400	5.5400	5.5400	+19.140%	10	119	-80.686%
2026-06-05	4.9000	4.9000	4.6500	4.6500	-23.770%	2	109	-76.989%
2026-06-03	5.5000	6.1000	5.5000	6.1000	-12.857%	31	108	-82.459%
2026-06-01	6.4000	7.0000	6.4000	7.0000	+94.444%	11	77	-84.714%
2026-05-27	3.5000	3.6000	3.5000	3.6000	-5.263%	2	74	-70.278%
2026-05-26	3.8000	3.9000	3.8000	3.8000	+8.571%	3	73	-71.842%
2026-05-22	3.6000	3.6000	3.5000	3.5000	-10.256%	3	72	-69.429%
2026-05-21	3.8000	3.9000	3.8000	3.9000	-4.878%	2	71	-72.564%
2026-05-19	4.0000	4.1000	3.9000	4.1000	-12.766%	8	71	-73.902%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-4.082%	4	63	-77.234%
2026-05-15	5.0000	5.0000	4.9000	4.9000	+28.947%	3	63	-78.163%
2026-05-12	3.8000	3.8000	3.8000	3.8000	-11.833%	1	60	-71.842%
2026-05-11	4.1800	4.3100	4.1800	4.3100	+10.513%	3	60	-75.174%
2026-05-08	4.0000	4.1000	3.8000	3.9000	-17.021%	10	58	-72.564%
2026-05-06	4.5500	4.7000	4.5500	4.7000	+46.875%	11	53	-77.234%
2026-05-05	3.2000	3.2000	3.2000	3.2000	-3.030%	10	43	-66.563%
2026-05-01	2.6000	3.3000	2.6000	3.3000	+33.603%	4	33	-67.576%
2026-04-27	2.4600	2.4700	2.4600	2.4700	-18.750%	3	33	-56.680%
2026-04-21	3.5000	3.5000	3.0400	3.0400	-16.022%	5	27	-64.803%
2026-04-20	3.1600	3.6200	3.1600	3.6200	-0.822%	4	27	-70.442%
2026-04-17	3.6500	3.6500	3.6500	3.6500	+21.667%	10	26	-70.685%
2026-04-15	3.0000	3.0000	3.0000	3.0000	+130.769%	11	16	-64.333%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-46.058%	1	8	-17.692%
2026-02-27	2.4100	2.4100	2.4100	2.4100	-16.028%	1	7	-55.602%
2026-02-25	2.8700	2.8700	2.8700	2.8700	-31.175%	1	6	-62.718%
2026-02-10	4.1700	4.1700	4.1700	4.1700	+60.385%	1	6	-74.341%
2026-01-21	2.6000	2.6000	2.6000	2.6000	-15.033%	1	5	-58.846%
2025-11-13	3.0000	3.0600	3.0000	3.0600	-24.816%	2	4	-65.033%
2025-11-04	4.0700	4.0700	4.0700	4.0700	-11.905%	2	5	-73.710%
2025-11-03	4.2000	4.6200	4.0000	4.6200	0.000%	5	0	-76.840%