Dark

IBKR20261218C110
IBKR Dec 18 2026 110.00 Call (IBKR261218C00110000)
option OPRA

EOD

Oct 1, 2026

0.6800-21.839%(-0.1900)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6500	0.6800	0.6500	0.6800	-21.839%	46	549	0.000%
2026-09-30	0.9000	0.9000	0.8600	0.8700	-3.333%	16	517	-21.839%
2026-09-29	1.0000	1.0000	0.8400	0.9000	-14.286%	13	528	-24.444%
2026-09-28	1.2000	1.2000	1.0500	1.0500	-19.231%	2	538	-35.238%
2026-09-25	1.3000	1.3000	1.3000	1.3000	-16.129%	20	540	-47.692%
2026-09-24	1.4700	1.5500	1.4700	1.5500	-29.545%	19	540	-56.129%
2026-09-23	2.1200	2.2000	2.1200	2.2000	+24.294%	2	559	-69.091%
2026-09-22	1.7700	1.7700	1.7700	1.7700	-22.368%	1	557	-61.582%
2026-09-21	2.4500	2.4500	2.0000	2.2800	+75.385%	57	557	-70.175%
2026-09-17	1.3000	1.3000	1.3000	1.3000	+4.000%	1	508	-47.692%
2026-09-16	1.2500	1.2500	1.2500	1.2500	-18.301%	1	507	-45.600%
2026-09-15	1.5300	1.5300	1.5300	1.5300	-15.000%	3	507	-55.556%
2026-09-14	1.8500	1.8500	1.8000	1.8000	-17.051%	26	504	-62.222%
2026-09-11	2.3500	2.3500	2.1700	2.1700	+20.556%	2	504	-68.664%
2026-09-10	1.8000	1.8000	1.8000	1.8000	-21.397%	1	505	-62.222%
2026-09-09	2.2900	2.2900	2.2900	2.2900	-8.400%	3	505	-70.306%
2026-09-08	2.5000	2.5000	2.5000	2.5000	-10.714%	6	502	-72.800%
2026-09-03	2.6000	2.8000	2.6000	2.8000	+7.280%	11	501	-75.714%
2026-09-01	3.2000	3.3000	2.6100	2.6100	-33.077%	5	511	-73.946%
2026-08-31	3.9000	3.9000	3.8900	3.9000	+2.632%	336	514	-82.564%
2026-08-28	3.8000	3.8000	3.8000	3.8000	-7.317%	1	222	-82.105%
2026-08-27	4.1000	4.1000	4.1000	4.1000	-4.651%	9	221	-83.415%
2026-08-26	3.9400	4.3000	3.9400	4.3000	-12.245%	13	221	-84.186%
2026-08-25	3.4000	5.0000	3.4000	4.9000	+58.065%	12	221	-86.122%
2026-08-21	3.0000	3.1000	2.9000	3.1000	+21.569%	10	215	-78.065%
2026-08-20	2.7000	2.7000	2.5500	2.5500	-1.923%	4	206	-73.333%
2026-08-19	2.3000	2.6000	2.3000	2.6000	-25.714%	2	206	-73.846%
2026-08-17	3.5000	3.5000	3.5000	3.5000	+9.375%	1	205	-80.571%
2026-08-14	3.2000	3.2000	3.2000	3.2000	-3.030%	3	204	-78.750%
2026-08-13	3.3000	3.4000	3.2000	3.3000	-5.714%	19	203	-79.394%
2026-08-12	3.3400	3.5000	3.3400	3.5000	+22.807%	2	199	-80.571%
2026-08-11	3.1000	3.1000	2.8500	2.8500	0.000%	6	198	-76.140%
2026-08-10	2.8500	2.8500	2.8500	2.8500	+21.277%	1	197	-76.140%
2026-08-07	2.0500	2.3500	2.0500	2.3500	+4.444%	24	198	-71.064%
2026-08-06	2.3500	2.3500	2.2500	2.2500	-31.818%	8	183	-69.778%
2026-08-05	3.3000	3.3000	3.3000	3.3000	+10.000%	24	185	-79.394%
2026-08-04	3.0000	3.0000	3.0000	3.0000	+25.000%	1	176	-77.333%
2026-08-03	2.5400	2.6500	2.4000	2.4000	-25.697%	12	175	-71.667%
2026-07-31	3.3000	3.3000	3.2300	3.2300	+7.309%	6	180	-78.947%
2026-07-30	3.0100	3.0100	3.0100	3.0100	+3.793%	3	179	-77.409%
2026-07-29	2.9000	2.9000	2.9000	2.9000	-25.258%	1	182	-76.552%
2026-07-27	3.8800	3.8800	3.8800	3.8800	-7.399%	1	181	-82.474%
2026-07-24	4.1900	4.1900	4.1900	4.1900	-6.889%	1	181	-83.771%
2026-07-23	4.3000	4.5000	4.3000	4.5000	-12.621%	22	181	-84.889%
2026-07-22	5.3900	5.3900	5.1500	5.1500	-13.445%	3	173	-86.796%
2026-07-21	5.9500	5.9500	5.9500	5.9500	+19.000%	1	172	-88.571%
2026-07-20	5.0100	5.3000	5.0000	5.0000	+5.485%	18	172	-86.400%
2026-07-17	4.5000	4.7600	4.5000	4.7400	-3.265%	4	159	-85.654%
2026-07-16	5.3400	5.4000	4.9000	4.9000	-19.672%	4	158	-86.122%
2026-07-14	6.1000	6.1000	6.1000	6.1000	+24.490%	3	158	-88.852%
2026-07-13	5.0000	5.0000	4.9000	4.9000	-26.647%	6	161	-86.122%
2026-07-09	6.6800	6.6800	6.6800	6.6800	+21.455%	2	160	-89.820%
2026-07-08	5.5000	5.5000	5.3000	5.5000	-12.698%	27	158	-87.636%
2026-07-07	5.4000	6.3000	5.4000	6.3000	+21.154%	11	169	-89.206%
2026-07-06	5.8000	5.8000	5.2000	5.2000	+1.365%	5	171	-86.923%
2026-07-02	5.7100	5.7100	5.1300	5.1300	+6.875%	6	166	-86.745%
2026-07-01	3.8000	4.8000	3.8000	4.8000	+23.077%	10	166	-85.833%
2026-06-29	3.9000	3.9000	3.9000	3.9000	-13.525%	20	165	-82.564%
2026-06-26	4.5100	4.5100	4.5100	4.5100	-23.559%	1	165	-84.922%
2026-06-24	5.9000	5.9000	5.9000	5.9000	-14.493%	25	165	-88.475%
2026-06-22	6.9000	6.9000	6.9000	6.9000	+5.183%	15	165	-90.145%
2026-06-18	7.3000	7.3000	6.5600	6.5600	-0.606%	13	160	-89.634%
2026-06-17	5.6300	6.7000	5.6300	6.6000	+8.197%	16	160	-89.697%
2026-06-15	6.1000	6.1000	6.1000	6.1000	+7.965%	1	160	-88.852%
2026-06-12	5.8000	5.8000	5.6500	5.6500	+44.872%	4	161	-87.965%
2026-06-11	3.9000	3.9000	3.9000	3.9000	+6.557%	1	163	-82.564%
2026-06-09	3.6600	3.6600	3.6600	3.6600	-10.732%	1	164	-81.421%
2026-06-05	3.9000	4.1000	3.9000	4.1000	-20.543%	4	163	-83.415%
2026-06-02	5.1600	5.1600	5.1600	5.1600	-1.338%	20	162	-86.822%
2026-06-01	5.3000	5.3000	5.2300	5.2300	+90.182%	2	162	-86.998%
2026-05-22	2.7500	2.7500	2.7500	2.7500	-8.333%	1	162	-75.273%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-25.000%	3	162	-77.333%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+1.266%	3	162	-83.000%
2026-05-15	4.0300	4.0300	3.9000	3.9500	-3.659%	17	162	-82.785%
2026-05-14	3.6500	4.1000	3.6500	4.1000	+32.258%	12	154	-83.415%
2026-05-13	3.1000	3.1000	3.1000	3.1000	+8.772%	1	141	-78.065%
2026-05-12	2.8500	2.8500	2.8500	2.8500	-13.636%	4	141	-76.140%
2026-05-11	3.3000	3.5900	3.3000	3.3000	+10.000%	5	141	-79.394%
2026-05-08	3.0000	3.0000	3.0000	3.0000	-6.250%	1	138	-77.333%
2026-05-07	3.2000	3.2000	3.2000	3.2000	-13.514%	1	137	-78.750%
2026-05-06	3.4000	3.7000	3.4000	3.7000	+31.206%	31	136	-81.622%
2026-05-05	2.7500	2.8200	2.7500	2.8200	+44.615%	8	117	-75.887%
2026-04-22	1.8000	1.9500	1.8000	1.9500	-25.000%	5	113	-65.128%
2026-04-21	2.6000	2.6000	2.6000	2.6000	+12.069%	1	110	-73.846%
2026-04-20	2.3200	2.3200	2.3200	2.3200	-15.636%	1	109	-70.690%
2026-04-17	2.7500	2.7500	2.7500	2.7500	+30.952%	10	109	-75.273%
2026-04-16	2.0800	2.1700	2.0000	2.1000	0.000%	176	99	-67.619%
2026-04-15	1.8700	2.1000	1.8700	2.1000	+100.000%	17	30	-67.619%
2026-04-10	1.0500	1.0500	1.0500	1.0500	-19.231%	10	13	-35.238%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-16.129%	1	3	-47.692%
2026-03-10	1.5500	1.5500	1.5500	1.5500	+10.714%	1	2	-56.129%
2026-03-05	1.4000	1.4000	1.4000	1.4000	-44.444%	1	1	-51.429%
2026-01-22	2.5200	2.5200	2.5200	2.5200	0.000%	1	1	-73.016%