Dark

IBKR20261218C70
IBKR Dec 18 2026 70.00 Call (IBKR261218C00070000)
option OPRA

EOD

Sep 28, 2026

18.92-17.199%(-3.93)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	18.9200	18.9200	18.9200	18.9200	-17.199%	5	208	0.000%
2026-09-22	22.0000	22.8500	22.0000	22.8500	-8.159%	3	213	-17.199%
2026-09-21	24.0000	24.8800	24.0000	24.8800	+22.562%	3	213	-23.955%
2026-09-17	20.3000	20.3000	20.3000	20.3000	+15.406%	2	213	-6.798%
2026-09-16	20.9500	20.9500	17.5900	17.5900	-25.812%	2	213	+7.561%
2026-09-08	23.7100	23.7100	23.7100	23.7100	-20.649%	1	212	-20.202%
2026-08-25	26.5000	30.0000	26.5000	29.8800	+38.333%	4	212	-36.680%
2026-08-19	21.6000	21.6000	21.6000	21.6000	-6.695%	1	216	-12.407%
2026-08-18	23.1500	23.1500	23.1500	23.1500	-8.498%	1	216	-18.272%
2026-08-17	25.3000	25.3000	25.3000	25.3000	+5.417%	1	215	-25.217%
2026-08-12	24.0000	24.0000	24.0000	24.0000	+23.077%	1	215	-21.167%
2026-08-06	21.0000	21.0000	19.5000	19.5000	-13.333%	4	215	-2.974%
2026-08-05	23.0000	23.0000	22.5000	22.5000	+2.041%	5	212	-15.911%
2026-08-04	22.0500	22.0500	22.0500	22.0500	-3.205%	1	213	-14.195%
2026-07-31	22.7800	22.7800	22.7800	22.7800	-5.634%	1	212	-16.945%
2026-07-23	24.1400	24.1400	24.1400	24.1400	-12.218%	1	213	-21.624%
2026-07-21	27.5000	27.5000	27.5000	27.5000	+10.000%	1	212	-31.200%
2026-07-20	25.0000	25.0000	25.0000	25.0000	-2.875%	1	212	-24.320%
2026-07-17	25.7400	25.7400	25.7400	25.7400	-4.702%	1	212	-26.496%
2026-07-02	27.0000	27.0100	27.0000	27.0100	-6.637%	16	212	-29.952%
2026-06-23	28.9300	28.9300	28.9300	28.9300	-3.470%	15	212	-34.601%
2026-06-18	30.7000	30.7000	29.7000	29.9700	+14.872%	21	196	-36.870%
2026-06-12	26.6000	26.6000	26.0900	26.0900	+33.316%	24	196	-27.482%
2026-06-05	19.5700	19.5700	19.5700	19.5700	-13.789%	3	198	-3.321%
2026-06-03	22.7000	22.7000	22.7000	22.7000	-5.456%	4	201	-16.652%
2026-06-02	24.0100	24.0100	24.0100	24.0100	-2.794%	1	201	-21.200%
2026-06-01	24.7000	24.7000	24.7000	24.7000	+12.940%	20	201	-23.401%
2026-05-29	21.8700	21.8700	21.8700	21.8700	+20.165%	4	181	-13.489%
2026-05-19	18.2000	18.2000	18.2000	18.2000	-14.754%	1	177	+3.956%
2026-05-18	21.3500	21.3500	21.3500	21.3500	-4.900%	1	178	-11.382%
2026-05-15	22.4000	22.4500	22.4000	22.4500	-1.879%	3	178	-15.724%
2026-05-14	21.4000	22.8800	21.4000	22.8800	+22.681%	52	178	-17.308%
2026-05-12	18.6500	18.6500	18.6500	18.6500	-9.290%	7	207	+1.448%
2026-05-11	20.5600	20.5600	20.5600	20.5600	+7.700%	1	207	-7.977%
2026-05-08	19.0900	19.0900	19.0900	19.0900	-8.000%	1	207	-0.891%
2026-05-07	21.2000	21.2000	20.7400	20.7500	+5.975%	26	207	-8.819%
2026-05-05	18.8000	19.5800	18.8000	19.5800	+19.536%	40	212	-3.371%
2026-05-01	16.3800	16.3800	16.3800	16.3800	-2.962%	1	213	+15.507%
2026-04-21	17.9800	17.9800	16.8800	16.8800	-6.482%	22	193	+12.085%
2026-04-20	18.0500	18.0500	18.0500	18.0500	-2.695%	1	193	+4.820%
2026-04-17	18.5500	18.5500	18.5500	18.5500	+11.078%	3	193	+1.995%
2026-04-15	16.6000	16.7000	16.6000	16.7000	+16.134%	6	193	+13.293%
2026-04-14	13.0100	14.4400	13.0100	14.3800	+14.036%	7	198	+31.572%
2026-04-13	12.4000	12.6100	12.4000	12.6100	+15.371%	2	197	+50.040%
2026-04-10	10.7000	11.0300	10.7000	10.9300	-7.451%	9	197	+73.102%
2026-04-09	11.8100	11.8100	11.8100	11.8100	+24.841%	2	196	+60.203%
2026-04-07	9.5400	9.5800	9.4300	9.4600	-4.444%	8	197	+100.000%
2026-04-02	8.8000	9.9000	8.8000	9.9000	-5.714%	40	187	+91.111%
2026-04-01	10.5000	10.5000	10.5000	10.5000	+19.048%	30	187	+80.190%
2026-03-31	8.6000	8.8200	8.6000	8.8200	+13.222%	2	187	+114.512%
2026-03-30	7.8000	7.8000	7.7900	7.7900	-13.444%	4	186	+142.875%
2026-03-26	10.1100	10.1100	9.0000	9.0000	-18.182%	32	183	+110.222%
2026-03-25	10.5000	11.0000	10.5000	11.0000	+25.142%	13	171	+72.000%
2026-03-24	9.0000	9.0000	8.7900	8.7900	-16.286%	38	181	+115.245%
2026-03-23	10.5000	10.5000	10.5000	10.5000	+20.000%	1	170	+80.190%
2026-03-20	8.7500	8.7500	8.7500	8.7500	-17.453%	2	170	+116.229%
2026-03-17	10.6000	10.6000	10.6000	10.6000	-1.852%	1	170	+78.491%
2026-03-11	10.8000	10.8000	10.8000	10.8000	-0.917%	1	169	+75.185%
2026-03-10	10.6200	10.9000	10.6200	10.9000	+28.235%	8	168	+73.578%
2026-03-09	8.5000	8.5000	8.5000	8.5000	-16.667%	12	168	+122.588%
2026-03-05	9.9000	10.2000	9.9000	10.2000	-17.542%	5	163	+85.490%
2026-03-02	12.3700	12.3700	12.3700	12.3700	+5.456%	5	166	+52.951%
2026-02-27	11.7300	11.7300	11.7300	11.7300	-6.160%	2	161	+61.296%
2026-02-24	12.7000	12.7000	12.5000	12.5000	+5.042%	6	161	+51.360%
2026-02-23	12.6000	12.6000	11.9000	11.9000	-12.884%	8	161	+58.992%
2026-02-19	13.6600	13.6600	13.6600	13.6600	-1.938%	10	159	+38.507%
2026-02-17	13.9300	13.9300	13.9300	13.9300	+1.605%	1	159	+35.822%
2026-02-12	14.5000	14.5000	13.6400	13.7100	-17.904%	11	158	+38.001%
2026-02-11	16.7000	16.7000	16.7000	16.7000	+6.573%	3	157	+13.293%
2026-02-10	17.0500	17.0500	15.6700	15.6700	-2.671%	2	160	+20.740%
2026-02-09	15.0000	16.3000	14.9500	16.1000	+20.149%	21	159	+17.516%
2026-02-04	13.7000	13.7000	12.2000	13.4000	-16.770%	10	169	+41.194%
2026-02-02	16.1000	16.1000	16.1000	16.1000	+15.000%	2	172	+17.516%
2026-01-29	14.0000	14.0000	14.0000	14.0000	+1.010%	1	172	+35.143%
2026-01-28	13.8300	13.8600	13.8300	13.8600	-10.349%	24	172	+36.508%
2026-01-26	15.4600	15.4600	15.4600	15.4600	-0.258%	1	172	+22.380%
2026-01-22	15.3000	15.8000	15.3000	15.5000	+1.974%	25	172	+22.065%
2026-01-21	15.2000	15.2000	15.2000	15.2000	+27.410%	20	173	+24.474%
2026-01-20	12.3000	12.3000	11.9100	11.9300	-12.472%	11	153	+58.592%
2026-01-16	13.6300	13.6300	13.6300	13.6300	-4.351%	1	141	+38.811%
2026-01-15	14.6500	14.7100	14.2500	14.2500	+27.803%	24	141	+32.772%
2026-01-13	11.1500	11.1500	11.1500	11.1500	-4.374%	1	141	+69.686%
2026-01-12	11.6600	11.6600	11.6600	11.6600	-10.924%	1	141	+62.264%
2026-01-06	13.1000	13.1000	13.0900	13.0900	+7.119%	2	141	+44.538%
2026-01-05	10.9000	12.5000	10.9000	12.2200	+17.500%	36	151	+54.828%
2026-01-02	9.6500	10.4000	9.6500	10.4000	+22.353%	26	151	+81.923%
2025-12-31	8.5000	8.5000	8.5000	8.5000	-4.709%	5	120	+122.588%
2025-12-22	8.9200	8.9200	8.9200	8.9200	-0.889%	4	120	+112.108%
2025-12-12	9.0000	9.0000	9.0000	9.0000	-9.091%	1	116	+110.222%
2025-12-11	9.9000	9.9000	9.9000	9.9000	-4.808%	10	116	+91.111%
2025-12-10	10.4000	10.4000	10.4000	10.4000	+5.051%	10	106	+81.923%
2025-12-09	10.0000	10.0000	9.9000	9.9000	+11.236%	11	106	+91.111%
2025-11-21	8.4000	8.9000	8.0900	8.9000	-4.813%	7	96	+112.584%
2025-11-20	11.1200	11.1200	9.3500	9.3500	-7.426%	3	96	+102.353%
2025-11-17	10.1000	10.1000	10.1000	10.1000	-32.441%	1	94	+87.327%
2025-11-12	14.9500	14.9500	14.9500	14.9500	+6.481%	1	94	+26.555%
2025-11-11	14.0400	14.0400	14.0400	14.0400	+4.000%	1	94	+34.758%
2025-11-06	13.2000	13.5000	13.2000	13.5000	-8.475%	14	94	+40.148%
2025-11-05	14.4000	14.8000	14.2000	14.7500	+13.374%	133	97	+28.271%
2025-10-31	13.0100	13.0100	13.0100	13.0100	+4.163%	80	118	+45.427%
2025-10-30	13.2000	13.2000	12.4900	12.4900	-1.654%	2	38	+51.481%
2025-10-29	12.4400	12.7000	12.4400	12.7000	0.000%	36	0	+48.976%