Dark

IBKR20261218C75
IBKR Dec 18 2026 75.00 Call (IBKR261218C00075000)
option OPRA

EOD

Sep 30, 2026

13.85-17.804%(-3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.8500	13.8500	13.8500	13.8500	-17.804%	1	206	0.000%
2026-09-16	16.8500	16.8500	16.8500	16.8500	+2.432%	1	206	-17.804%
2026-09-15	16.4500	16.4500	16.4500	16.4500	-12.963%	2	206	-15.805%
2026-09-03	18.9000	18.9000	18.9000	18.9000	-22.222%	3	206	-26.720%
2026-08-28	24.3000	24.3000	24.3000	24.3000	+1.589%	1	209	-43.004%
2026-08-27	23.9200	23.9200	23.9200	23.9200	+6.786%	1	209	-42.099%
2026-08-26	22.4000	22.4000	22.4000	22.4000	-7.438%	2	210	-38.170%
2026-08-25	24.2000	24.2000	24.2000	24.2000	+11.009%	1	212	-42.769%
2026-08-24	21.8000	21.8000	21.8000	21.8000	+4.306%	1	213	-36.468%
2026-08-17	20.9000	20.9000	20.9000	20.9000	+4.552%	1	213	-33.732%
2026-08-12	19.9900	19.9900	19.9900	19.9900	+8.054%	1	214	-30.715%
2026-08-11	18.5000	18.5000	18.5000	18.5000	-0.270%	5	214	-25.135%
2026-08-10	18.5400	18.5500	18.5400	18.5500	+15.938%	2	209	-25.337%
2026-08-07	16.0000	16.0000	16.0000	16.0000	-2.260%	1	208	-13.438%
2026-08-06	16.3700	16.3700	16.3700	16.3700	-10.546%	1	208	-15.394%
2026-08-04	18.3000	18.3000	18.3000	18.3000	-2.348%	2	207	-24.317%
2026-07-30	18.7400	18.7400	18.7400	18.7400	-3.302%	1	206	-26.094%
2026-07-24	19.3800	19.3800	19.3800	19.3800	-4.720%	10	206	-28.535%
2026-07-23	20.3400	20.3400	20.3400	20.3400	-7.123%	1	211	-31.908%
2026-07-17	21.9000	21.9000	21.9000	21.9000	-1.926%	1	212	-36.758%
2026-07-16	22.3300	22.3300	22.3300	22.3300	-13.113%	1	211	-37.976%
2026-07-15	25.7000	25.7000	25.7000	25.7000	+3.379%	1	210	-46.109%
2026-07-07	24.8600	24.8600	24.8600	24.8600	+33.656%	1	211	-44.288%
2026-06-29	18.6200	18.6200	18.6000	18.6000	-9.709%	5	210	-25.538%
2026-06-26	20.5000	20.6000	20.5000	20.6000	-22.991%	3	205	-32.767%
2026-06-18	26.8000	26.8000	26.7500	26.7500	+9.184%	5	205	-48.224%
2026-06-17	23.5000	24.5000	23.5000	24.5000	+3.594%	24	205	-43.469%
2026-06-15	23.5900	23.6500	23.5900	23.6500	+5.580%	20	205	-41.438%
2026-06-12	22.4000	22.4000	22.4000	22.4000	+19.786%	3	185	-38.170%
2026-06-11	18.7000	18.7000	18.7000	18.7000	+5.650%	1	182	-25.936%
2026-06-10	17.7000	17.7000	17.7000	17.7000	-1.667%	2	182	-21.751%
2026-06-09	18.0000	18.0000	18.0000	18.0000	-6.591%	1	181	-23.056%
2026-06-08	19.1800	19.2700	19.1800	19.2700	+12.362%	2	180	-28.127%
2026-06-04	17.1500	17.1500	17.1500	17.1500	-11.552%	3	179	-19.242%
2026-06-03	19.3900	19.3900	19.3900	19.3900	-6.102%	1	179	-28.571%
2026-06-01	20.6500	20.6500	20.6500	20.6500	+40.285%	1	179	-32.930%
2026-05-27	14.7200	14.7200	14.7200	14.7200	-11.325%	1	180	-5.910%
2026-05-20	16.6000	16.6000	16.6000	16.6000	+3.685%	2	180	-16.566%
2026-05-19	16.0100	16.0100	16.0100	16.0100	-14.840%	1	179	-13.492%
2026-05-15	18.8000	18.8000	18.8000	18.8000	+20.900%	2	179	-26.330%
2026-05-12	15.5500	15.5500	15.5500	15.5500	-5.471%	5	180	-10.932%
2026-05-08	16.4500	16.4500	16.4500	16.4500	-4.638%	1	179	-15.805%
2026-05-07	17.2500	17.2500	17.2500	17.2500	+0.116%	8	179	-19.710%
2026-05-06	17.2300	17.2300	17.2300	17.2300	+8.161%	2	182	-19.617%
2026-05-05	15.5100	15.9300	15.5100	15.9300	+17.132%	4	182	-13.057%
2026-05-04	14.2300	14.2300	13.6000	13.6000	+12.397%	8	182	+1.838%
2026-04-30	12.1000	12.1000	12.1000	12.1000	+1.766%	1	182	+14.463%
2026-04-28	11.7300	11.9300	11.7300	11.8900	+3.571%	14	183	+16.484%
2026-04-24	11.5300	11.5300	11.3200	11.4800	-6.438%	14	184	+20.645%
2026-04-22	12.3500	12.8400	12.2200	12.2700	-9.978%	11	179	+12.877%
2026-04-21	14.0000	14.0000	13.6300	13.6300	-9.735%	2	176	+1.614%
2026-04-17	15.1000	15.1000	15.1000	15.1000	+12.351%	1	176	-8.278%
2026-04-16	13.3500	13.4400	13.2800	13.4400	+0.224%	5	175	+3.051%
2026-04-15	13.1500	13.4100	13.1500	13.4100	+15.404%	3	173	+3.281%
2026-04-14	11.9000	11.9000	11.5200	11.6200	+14.483%	9	174	+19.191%
2026-04-13	10.0000	10.1500	10.0000	10.1500	+18.575%	32	176	+36.453%
2026-04-10	8.5000	8.5900	8.4900	8.5600	-11.753%	15	206	+61.799%
2026-04-09	9.7000	9.7000	9.7000	9.7000	+7.301%	2	199	+42.784%
2026-04-08	9.8000	9.8000	9.0400	9.0400	+22.162%	3	198	+53.208%
2026-04-07	7.4000	7.4000	7.4000	7.4000	+15.625%	7	198	+87.162%
2026-04-02	6.4000	6.4000	6.4000	6.4000	-1.538%	2	191	+116.406%
2026-03-31	6.7000	6.7000	6.5000	6.5000	+5.178%	102	191	+113.077%
2026-03-30	6.1800	6.1800	6.1800	6.1800	-16.712%	1	101	+124.110%
2026-03-24	7.3100	7.4200	7.3100	7.4200	-9.512%	5	100	+86.658%
2026-03-23	8.2000	8.2000	8.2000	8.2000	+5.128%	8	96	+68.902%
2026-03-19	7.8000	7.8000	7.8000	7.8000	-10.345%	1	100	+77.564%
2026-03-18	8.7000	8.7000	8.7000	8.7000	+12.987%	1	100	+59.195%
2026-03-12	7.7000	7.7000	7.7000	7.7000	-10.465%	10	100	+79.870%
2026-03-11	8.6000	8.6000	8.6000	8.6000	-4.972%	1	90	+61.047%
2026-03-10	9.0500	9.0500	9.0500	9.0500	+13.125%	1	91	+53.039%
2026-03-09	6.6000	8.0000	6.6000	8.0000	-8.046%	15	91	+73.125%
2026-03-05	8.7000	8.7000	8.7000	8.7000	-6.452%	1	104	+59.195%
2026-03-04	9.3000	9.3000	9.3000	9.3000	-2.618%	1	104	+48.925%
2026-03-03	9.5000	9.5500	9.3900	9.5500	-12.706%	31	103	+45.026%
2026-03-02	11.0000	11.2000	10.9400	10.9400	+17.508%	33	85	+26.600%
2026-02-27	10.8300	10.8300	9.3100	9.3100	-17.611%	32	105	+48.765%
2026-02-25	10.9000	11.3000	10.9000	11.3000	+13.000%	22	85	+22.566%
2026-02-23	10.0000	10.1000	9.8800	10.0000	-9.829%	27	85	+38.500%
2026-02-20	11.0900	11.0900	11.0900	11.0900	-10.202%	1	66	+24.887%
2026-02-18	11.1900	12.8000	11.1900	12.3500	+0.816%	19	65	+12.146%
2026-02-13	12.2000	12.2500	12.2000	12.2500	+2.083%	5	55	+13.061%
2026-02-11	12.1900	12.1900	12.0000	12.0000	-8.745%	7	55	+15.417%
2026-02-10	14.4000	14.4000	12.8000	13.1500	-1.939%	12	49	+5.323%
2026-02-09	12.2500	13.4100	12.2500	13.4100	+14.910%	7	49	+3.281%
2026-02-06	10.2000	11.6700	10.2000	11.6700	+29.667%	12	48	+18.680%
2026-02-05	10.0000	10.0000	8.7900	9.0000	-21.053%	14	57	+53.889%
2026-02-04	11.4000	11.4000	11.4000	11.4000	-4.202%	1	51	+21.491%
2026-01-30	11.9000	11.9000	11.9000	11.9000	-2.058%	2	50	+16.387%
2026-01-29	12.4500	12.4500	12.1500	12.1500	-2.253%	2	48	+13.992%
2026-01-26	12.4300	12.4300	12.4300	12.4300	-8.266%	1	47	+11.424%
2026-01-23	13.5500	13.5500	13.5500	13.5500	+3.831%	1	47	+2.214%
2026-01-22	13.2000	13.2000	13.0500	13.0500	+0.462%	3	47	+6.130%
2026-01-21	13.0000	13.0000	12.9900	12.9900	+15.467%	3	47	+6.620%
2026-01-15	11.2500	11.2500	11.2500	11.2500	+26.547%	1	46	+23.111%
2026-01-13	8.8900	8.8900	8.8900	8.8900	-9.286%	2	45	+55.793%
2026-01-12	9.8000	9.8000	9.8000	9.8000	-9.175%	1	43	+41.327%
2026-01-06	10.3900	10.7900	10.3900	10.7900	+18.571%	5	42	+28.360%
2026-01-05	9.1000	9.1000	9.1000	9.1000	+32.847%	2	33	+52.198%
2025-12-31	6.8100	6.9000	6.8100	6.8500	-3.657%	12	33	+102.190%
2025-12-22	7.1100	7.1100	7.1100	7.1100	+3.193%	12	21	+94.796%
2025-12-15	6.8900	6.8900	6.8900	6.8900	-9.223%	2	21	+101.016%
2025-12-03	7.5900	7.5900	7.5900	7.5900	-34.569%	5	22	+82.477%
2025-11-11	11.6000	11.6000	11.6000	11.6000	+3.111%	5	19	+19.397%
2025-11-06	11.2500	11.2500	11.2500	11.2500	-4.661%	10	19	+23.111%
2025-11-04	11.8000	11.9000	11.8000	11.8000	-10.876%	7	19	+17.373%
2025-11-03	12.4000	13.2400	12.4000	13.2400	0.000%	15	0	+4.607%