Dark

IBKR20261218C80
IBKR Dec 18 2026 80.00 Call (IBKR261218C00080000)
option OPRA

EOD

Oct 1, 2026

9.60-5.605%(-0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.6000	9.6000	9.6000	9.6000	-5.605%	1	136	0.000%
2026-09-30	10.3600	10.3600	10.1700	10.1700	-3.051%	3	137	-5.605%
2026-09-29	10.4900	10.4900	10.4900	10.4900	-20.410%	3	135	-8.484%
2026-09-24	13.1800	13.1800	13.1800	13.1800	-6.192%	1	135	-27.162%
2026-09-22	14.0500	14.0500	14.0500	14.0500	+15.164%	1	135	-31.673%
2026-09-17	13.0000	13.0000	12.2000	12.2000	-5.426%	3	136	-21.311%
2026-09-16	12.9000	12.9000	12.9000	12.9000	+1.018%	1	137	-25.581%
2026-09-15	12.7700	12.7700	12.7700	12.7700	-14.867%	1	136	-24.824%
2026-09-11	15.0000	15.0000	15.0000	15.0000	-15.254%	1	136	-36.000%
2026-08-27	19.7000	19.7000	17.7000	17.7000	-17.096%	11	136	-45.763%
2026-08-25	21.3200	21.3500	21.3200	21.3500	+29.394%	2	137	-55.035%
2026-08-21	16.5000	16.5000	16.5000	16.5000	+10.442%	1	136	-41.818%
2026-08-19	14.9400	14.9400	14.9400	14.9400	-8.902%	1	136	-35.743%
2026-08-13	16.5000	16.5000	16.4000	16.4000	+1.235%	3	136	-41.463%
2026-08-10	14.3000	16.2000	14.2700	16.2000	+25.581%	5	134	-40.741%
2026-08-07	12.6000	12.9000	12.0000	12.9000	+1.575%	4	138	-25.581%
2026-08-06	12.7000	12.7000	12.7000	12.7000	-12.414%	2	138	-24.409%
2026-07-29	14.5000	14.5000	14.5000	14.5000	-7.348%	1	136	-33.793%
2026-07-28	15.6500	15.6500	15.6500	15.6500	-7.232%	1	136	-38.658%
2026-07-23	16.8700	16.8700	16.8700	16.8700	-11.211%	1	136	-43.094%
2026-07-22	20.1300	20.1300	19.0000	19.0000	+2.426%	2	135	-49.474%
2026-07-20	18.5500	18.5500	18.5500	18.5500	+4.213%	2	136	-48.248%
2026-07-17	17.8000	17.8000	17.8000	17.8000	-7.436%	1	134	-46.067%
2026-07-08	19.2700	19.2700	19.2300	19.2300	+0.418%	2	134	-50.078%
2026-07-07	19.1800	19.1800	19.1500	19.1500	-8.810%	2	134	-49.869%
2026-07-06	20.5000	21.0000	20.5000	21.0000	+25.749%	98	134	-54.286%
2026-06-30	16.7000	16.7000	16.7000	16.7000	-22.326%	1	108	-42.515%
2026-06-23	21.5000	21.5000	21.5000	21.5000	-5.286%	1	107	-55.349%
2026-06-22	22.3900	22.7000	22.3900	22.7000	-0.656%	11	108	-57.709%
2026-06-18	22.3700	22.8500	22.3700	22.8500	+6.180%	11	136	-57.987%
2026-06-17	21.6000	21.6000	21.5200	21.5200	+7.065%	31	136	-55.390%
2026-06-16	20.1000	20.1000	20.1000	20.1000	+0.550%	1	136	-52.239%
2026-06-15	19.9900	19.9900	19.9900	19.9900	+6.613%	16	137	-51.976%
2026-06-12	18.9100	18.9100	18.7500	18.7500	+31.857%	6	153	-48.800%
2026-06-05	14.2200	14.3700	14.1800	14.2200	-17.803%	8	156	-32.489%
2026-06-02	17.7500	17.7500	17.3000	17.3000	-2.425%	2	156	-44.509%
2026-06-01	17.7300	17.7300	17.7300	17.7300	+23.125%	10	155	-45.854%
2026-05-29	13.5000	14.4000	13.5000	14.4000	+31.989%	4	150	-33.333%
2026-05-28	10.8000	10.9100	10.8000	10.9100	+0.092%	2	154	-12.007%
2026-05-27	10.9000	10.9000	10.9000	10.9000	-13.834%	1	152	-11.927%
2026-05-26	12.6500	12.6500	12.6500	12.6500	+10.965%	10	151	-24.111%
2026-05-22	12.5000	12.5000	11.4000	11.4000	-16.300%	12	151	-15.789%
2026-05-19	13.6200	13.6200	13.6200	13.6200	-13.633%	3	153	-29.515%
2026-05-14	15.8000	15.8000	15.7700	15.7700	+12.804%	30	153	-39.125%
2026-05-13	13.9800	13.9800	13.9800	13.9800	+11.840%	2	153	-31.330%
2026-05-12	12.5000	12.5000	12.5000	12.5000	-12.465%	1	153	-23.200%
2026-05-11	13.6800	14.2800	13.6800	14.2800	+9.846%	6	153	-32.773%
2026-05-08	13.2200	13.2200	13.0000	13.0000	-2.256%	9	151	-26.154%
2026-05-05	12.8100	13.5000	12.7000	13.3000	+11.859%	43	150	-27.820%
2026-05-04	11.7200	11.8900	11.6400	11.8900	+6.161%	12	124	-19.260%
2026-05-01	11.3500	11.3500	11.2000	11.2000	+3.321%	16	124	-14.286%
2026-04-30	10.8400	10.8400	10.8400	10.8400	+17.826%	15	124	-11.439%
2026-04-29	9.2000	9.2000	9.2000	9.2000	-0.862%	4	124	+4.348%
2026-04-28	9.3300	9.3800	9.2500	9.2800	+3.803%	14	122	+3.448%
2026-04-24	9.2900	9.2900	8.9300	8.9400	-7.835%	14	121	+7.383%
2026-04-22	10.0500	10.0500	9.6500	9.7000	-15.505%	8	126	-1.031%
2026-04-21	11.4800	11.4800	11.4800	11.4800	-5.124%	1	126	-16.376%
2026-04-17	12.1000	12.1000	12.1000	12.1000	+12.768%	5	126	-20.661%
2026-04-16	10.7800	10.8400	10.7100	10.7300	+4.175%	10	121	-10.531%
2026-04-15	11.0400	11.0400	10.3000	10.3000	+47.143%	5	120	-6.796%
2026-04-13	7.0000	7.0000	7.0000	7.0000	+7.692%	30	120	+37.143%
2026-04-10	6.5000	6.5000	6.5000	6.5000	-9.722%	33	150	+47.692%
2026-04-09	7.2000	7.2000	7.2000	7.2000	-2.703%	1	139	+33.333%
2026-04-08	7.5000	7.5000	7.4000	7.4000	+43.133%	30	138	+29.730%
2026-04-02	5.1700	5.1700	5.1700	5.1700	-9.615%	2	140	+85.687%
2026-03-31	5.7100	5.7200	5.7100	5.7200	-17.101%	2	140	+67.832%
2026-03-25	6.7000	6.9000	6.7000	6.9000	+11.290%	4	138	+39.130%
2026-03-19	6.5000	6.5000	6.2000	6.2000	-12.676%	33	135	+54.839%
2026-03-18	7.1000	7.1000	7.1000	7.1000	0.000%	30	105	+35.211%
2026-03-17	7.1100	7.1100	7.1000	7.1000	+7.576%	45	111	+35.211%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-7.042%	30	81	+45.455%
2026-03-10	7.1000	7.1000	7.1000	7.1000	+7.576%	30	51	+35.211%
2026-03-05	7.0500	7.0500	6.6000	6.6000	-6.780%	32	51	+45.455%
2026-03-04	7.0800	7.0800	7.0800	7.0800	-16.706%	1	43	+35.593%
2026-02-24	8.3100	8.5000	8.3100	8.5000	-10.432%	3	44	+12.941%
2026-02-20	9.4900	9.4900	9.4900	9.4900	-4.335%	1	45	+1.159%
2026-02-13	9.9200	9.9200	9.9200	9.9200	-5.793%	3	43	-3.226%
2026-02-11	11.0000	11.0000	10.5200	10.5300	-10.383%	24	43	-8.832%
2026-02-10	11.7500	11.7500	11.7500	11.7500	+4.911%	1	33	-18.298%
2026-02-09	10.4000	11.2000	10.4000	11.2000	+43.590%	10	34	-14.286%
2026-02-05	7.8000	7.8000	7.8000	7.8000	-17.895%	2	29	+23.077%
2026-01-30	9.5000	9.5000	9.5000	9.5000	-6.034%	1	28	+1.053%
2026-01-23	10.1100	10.1100	10.1100	10.1100	+7.553%	1	28	-5.045%
2026-01-22	9.4000	9.4000	9.4000	9.4000	+18.537%	6	27	+2.128%
2026-01-20	7.9000	7.9300	7.9000	7.9300	-8.851%	5	21	+21.059%
2026-01-16	8.3000	8.7000	8.1800	8.7000	-1.136%	5	18	+10.345%
2026-01-15	8.2000	8.9100	8.2000	8.8000	+5.897%	5	18	+9.091%
2026-01-06	8.3100	8.3100	8.3100	8.3100	+9.342%	1	13	+15.523%
2026-01-05	7.6000	7.6000	7.6000	7.6000	+38.182%	10	13	+26.316%
2025-12-22	5.5000	5.5000	5.5000	5.5000	-16.667%	2	13	+74.545%
2025-11-28	6.6000	6.6000	6.6000	6.6000	-40.487%	10	13	+45.455%
2025-11-03	9.8700	11.0900	9.8300	11.0900	0.000%	6	0	-13.436%