Dark

IBKR20261218C85
IBKR Dec 18 2026 85.00 Call (IBKR261218C00085000)
option OPRA

EOD

Oct 1, 2026

7.25+3.129%(+0.22)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.6400	7.2500	6.1000	7.2500	+3.129%	20	554	0.000%
2026-09-30	8.0000	8.0000	7.0300	7.0300	-13.317%	15	541	+3.129%
2026-09-28	8.1000	8.1100	8.0900	8.1100	-17.665%	4	550	-10.604%
2026-09-25	9.8500	9.8500	9.8500	9.8500	+0.408%	1	551	-26.396%
2026-09-24	9.8100	9.8100	9.8100	9.8100	-18.250%	1	552	-26.096%
2026-09-23	12.0000	12.0000	12.0000	12.0000	+16.959%	3	551	-39.583%
2026-09-22	10.2600	10.2600	10.2600	10.2600	-19.213%	1	551	-29.337%
2026-09-21	11.3900	12.7000	11.3900	12.7000	+19.811%	4	551	-42.913%
2026-09-18	10.1000	10.6400	10.1000	10.6000	+19.101%	10	550	-31.604%
2026-09-17	9.5000	9.6600	8.9000	8.9000	+21.585%	22	550	-18.539%
2026-09-16	9.1600	9.1600	7.3000	7.3200	-18.212%	30	545	-0.956%
2026-09-15	9.3500	9.4000	8.9500	8.9500	-22.174%	27	534	-18.994%
2026-09-11	11.5000	11.5000	11.5000	11.5000	+2.770%	1	554	-36.957%
2026-09-09	11.1900	11.1900	11.1900	11.1900	-9.024%	1	554	-35.210%
2026-09-04	12.3800	12.3800	12.3000	12.3000	+20.000%	2	554	-41.057%
2026-09-02	11.2000	11.2000	10.0200	10.2500	-10.480%	45	554	-29.268%
2026-09-01	11.5500	11.5500	11.4500	11.4500	-29.102%	21	559	-36.681%
2026-08-27	16.1500	16.1500	16.1500	16.1500	-7.872%	1	539	-55.108%
2026-08-25	14.7700	17.5300	14.6000	17.5300	+25.663%	24	539	-58.642%
2026-08-24	13.9500	13.9500	13.9500	13.9500	+6.407%	1	534	-48.029%
2026-08-21	13.1100	13.1100	13.1100	13.1100	+10.168%	1	534	-44.699%
2026-08-20	11.8200	12.8000	11.8200	11.9000	+4.661%	5	534	-39.076%
2026-08-19	11.3700	11.3700	11.3700	11.3700	-6.188%	1	531	-36.236%
2026-08-18	12.5000	12.5000	12.1200	12.1200	-12.174%	3	531	-40.182%
2026-08-17	13.8000	13.8000	13.8000	13.8000	+5.344%	1	532	-47.464%
2026-08-14	12.9200	13.1000	12.8800	13.1000	-1.132%	12	532	-44.656%
2026-08-13	13.2500	13.2500	13.2400	13.2500	+1.300%	10	540	-45.283%
2026-08-12	13.0800	13.0800	13.0800	13.0800	+4.640%	1	536	-44.572%
2026-08-11	13.0000	13.0000	12.5000	12.5000	+5.485%	3	536	-42.000%
2026-08-10	11.2000	11.8500	11.2000	11.8500	+24.084%	10	535	-38.819%
2026-08-07	9.8900	9.8900	9.3500	9.5500	-4.020%	61	533	-24.084%
2026-08-06	11.3500	11.3500	9.5000	9.9500	-21.961%	20	538	-27.136%
2026-08-05	12.7500	12.7500	12.7500	12.7500	+6.250%	2	537	-43.137%
2026-08-04	12.0000	12.0000	10.7000	12.0000	+9.091%	74	539	-39.583%
2026-08-03	10.8500	11.0000	10.8500	11.0000	-12.141%	5	526	-34.091%
2026-07-31	12.5200	12.5200	12.5200	12.5200	-3.320%	3	525	-42.093%
2026-07-30	12.2600	12.9500	12.2600	12.9500	+14.602%	3	525	-44.015%
2026-07-29	11.5500	11.5500	10.7400	11.3000	-13.077%	24	527	-35.841%
2026-07-28	12.6600	13.0000	12.5500	13.0000	-8.579%	4	508	-44.231%
2026-07-24	14.2200	14.2200	14.2200	14.2200	-18.743%	1	509	-49.015%
2026-07-21	17.5000	17.5000	17.5000	17.5000	+9.375%	20	509	-58.571%
2026-07-20	15.7000	16.0000	15.7000	16.0000	+29.450%	2	509	-54.688%
2026-07-17	12.3600	12.3600	12.3600	12.3600	-33.225%	1	510	-41.343%
2026-07-16	18.5100	18.5100	18.5100	18.5100	+14.613%	3	509	-60.832%
2026-07-13	15.8700	16.1700	15.8700	16.1500	-10.028%	6	512	-55.108%
2026-07-09	17.9100	17.9500	17.8500	17.9500	+10.258%	6	516	-59.610%
2026-07-08	15.5000	16.3200	15.5000	16.2800	-8.539%	4	511	-55.467%
2026-07-06	17.8000	17.8000	17.8000	17.8000	+33.835%	132	510	-59.270%
2026-06-30	13.0800	13.3100	13.0800	13.3000	-18.405%	8	523	-45.489%
2026-06-24	16.4000	16.4000	16.2000	16.3000	-6.052%	12	526	-55.521%
2026-06-23	17.5100	17.5300	17.3500	17.3500	-8.684%	6	526	-58.213%
2026-06-22	19.3500	19.3500	19.0000	19.0000	+5.850%	5	526	-61.842%
2026-06-17	17.5000	18.0500	17.5000	17.9500	+42.460%	10	522	-59.610%
2026-06-11	12.6000	12.6000	12.6000	12.6000	+20.000%	22	522	-42.460%
2026-06-09	14.1000	14.1000	10.5000	10.5000	-20.515%	3	522	-30.952%
2026-06-08	13.3000	13.3000	13.2100	13.2100	+19.656%	2	522	-45.117%
2026-06-05	11.7900	11.8100	11.0300	11.0400	-14.749%	30	524	-34.330%
2026-06-04	12.0000	12.9500	11.7800	12.9500	-7.102%	62	504	-44.015%
2026-06-03	13.9400	13.9400	13.9400	13.9400	-3.194%	1	501	-47.991%
2026-06-02	14.5600	14.5600	14.1000	14.4000	+13.924%	53	501	-49.653%
2026-06-01	12.6400	12.6400	12.6400	12.6400	+4.636%	5	512	-42.642%
2026-05-29	11.0000	12.1500	11.0000	12.0800	+22.144%	8	512	-39.983%
2026-05-28	9.0000	9.8900	9.0000	9.8900	+12.386%	13	507	-26.694%
2026-05-27	9.1000	9.1000	8.8000	8.8000	-11.824%	41	495	-17.614%
2026-05-26	10.0600	10.0600	9.9800	9.9800	+0.808%	3	468	-27.355%
2026-05-22	11.2000	11.2000	9.9000	9.9000	-8.418%	15	466	-26.768%
2026-05-20	10.5000	10.8100	10.5000	10.8100	+7.030%	4	462	-32.932%
2026-05-19	10.4200	10.4200	10.1000	10.1000	-16.598%	2	462	-28.218%
2026-05-18	12.1100	12.1100	12.1100	12.1100	-1.545%	2	462	-40.132%
2026-05-15	12.3000	12.3100	12.3000	12.3000	-1.600%	8	462	-41.057%
2026-05-14	12.5000	12.5000	12.5000	12.5000	+8.696%	1	454	-42.000%
2026-05-13	10.8800	11.6700	10.8800	11.5000	+3.047%	13	457	-36.957%
2026-05-11	10.9000	11.2000	10.8500	11.1600	-11.429%	71	457	-35.036%
2026-05-06	11.6000	12.6000	11.6000	12.6000	+19.205%	211	433	-42.460%
2026-05-05	9.8900	10.6700	9.8900	10.5700	+22.907%	13	228	-31.410%
2026-05-01	8.4000	8.6000	8.4000	8.6000	+2.994%	51	177	-15.698%
2026-04-30	8.3500	8.3500	8.3500	8.3500	+17.606%	4	181	-13.174%
2026-04-28	7.3000	7.3000	7.1000	7.1000	-4.570%	3	181	+2.113%
2026-04-27	7.4400	7.4400	7.4400	7.4400	+5.532%	1	184	-2.554%
2026-04-24	7.0500	7.0500	7.0500	7.0500	-4.730%	2	183	+2.837%
2026-04-23	7.4000	7.4000	7.4000	7.4000	-5.128%	2	181	-2.027%
2026-04-22	8.4000	8.4000	7.8000	7.8000	-15.948%	7	183	-7.051%
2026-04-21	9.7800	9.9000	9.2800	9.2800	-2.316%	5	188	-21.875%
2026-04-20	9.5000	9.5000	9.5000	9.5000	-2.062%	1	188	-23.684%
2026-04-17	9.6000	9.7200	9.6000	9.7000	+18.293%	21	188	-25.258%
2026-04-16	8.2000	8.2000	8.2000	8.2000	+1.235%	2	168	-11.585%
2026-04-15	8.1000	8.1000	8.1000	8.1000	+12.500%	1	166	-10.494%
2026-04-14	6.7700	7.2000	6.7700	7.2000	+41.176%	11	167	+0.694%
2026-04-10	5.1000	5.1000	5.1000	5.1000	-7.273%	1	158	+42.157%
2026-04-09	5.5000	5.5000	5.5000	5.5000	0.000%	2	159	+31.818%
2026-04-08	5.5000	5.5000	5.5000	5.5000	+29.717%	2	161	+31.818%
2026-04-07	4.4000	4.4000	4.2400	4.2400	-9.787%	2	161	+70.991%
2026-04-02	4.7000	4.7000	4.7000	4.7000	+20.513%	2	161	+54.255%
2026-03-27	3.9000	3.9000	3.9000	3.9000	-24.565%	1	161	+85.897%
2026-03-25	5.0000	5.3000	5.0000	5.1700	+15.402%	22	160	+40.232%
2026-03-24	4.3400	4.4800	4.3400	4.4800	-7.629%	6	148	+61.830%
2026-03-19	4.8500	4.8500	4.8500	4.8500	-17.094%	1	154	+49.485%
2026-03-10	5.8500	5.8500	5.8500	5.8500	+41.990%	4	155	+23.932%
2026-03-09	4.1200	4.1200	4.1200	4.1200	-7.207%	2	159	+75.971%
2026-03-06	4.4400	4.4400	4.4400	4.4400	-23.448%	2	228	+63.288%
2026-03-05	5.8000	5.8000	5.8000	5.8000	-20.548%	10	230	+25.000%
2026-03-03	5.9000	7.3000	5.9000	7.3000	+1.671%	3	220	-0.685%
2026-02-25	7.1800	7.1800	7.1800	7.1800	-21.701%	60	226	+0.975%
2026-02-10	9.7500	9.7500	9.0000	9.1700	+0.769%	212	226	-20.938%
2026-02-09	9.1000	9.1000	9.1000	9.1000	+47.967%	1	22	-20.330%
2026-02-05	6.1500	6.1500	6.1500	6.1500	-20.951%	1	22	+17.886%
2026-01-28	7.6000	7.7800	7.6000	7.7800	-7.820%	4	22	-6.812%
2026-01-26	8.4400	8.4400	8.4400	8.4400	-3.100%	2	19	-14.100%
2026-01-22	8.7100	8.7100	8.7100	8.7100	+4.311%	1	19	-16.762%
2026-01-21	8.2000	8.3500	8.2000	8.3500	+34.244%	2	19	-13.174%
2026-01-20	6.2400	6.2400	6.2200	6.2200	-21.266%	5	18	+16.559%
2026-01-15	7.5000	7.9000	7.5000	7.9000	+16.006%	2	15	-8.228%
2026-01-06	6.8000	6.8100	6.8000	6.8100	+8.095%	6	13	+6.461%
2026-01-05	6.3000	6.3000	6.3000	6.3000	+31.250%	1	9	+15.079%
2026-01-02	4.8000	4.8000	4.8000	4.8000	+5.033%	2	9	+51.042%
2025-12-22	4.5700	4.5700	4.5700	4.5700	-1.931%	2	7	+58.643%
2025-12-12	4.6600	4.6600	4.6600	4.6600	-13.704%	1	5	+55.579%
2025-12-10	4.8900	5.4000	4.8900	5.4000	+30.120%	7	5	+34.259%
2025-11-21	4.1700	4.1700	4.1500	4.1500	-36.641%	2	2	+74.699%
2025-11-13	6.5500	6.5500	6.5500	6.5500	-30.245%	1	2	+10.687%
2025-11-03	9.3900	9.3900	9.3900	9.3900	0.000%	1	0	-22.790%