Dark

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

EOD

Aug 6, 2026

9.95-21.961%(-2.80)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.3500	11.3500	9.5000	9.9500	-21.961%	20	538	0.000%
2026-08-05	12.7500	12.7500	12.7500	12.7500	+6.250%	2	537	-21.961%
2026-08-04	12.0000	12.0000	10.7000	12.0000	+9.091%	74	539	-17.083%
2026-08-03	10.8500	11.0000	10.8500	11.0000	-12.141%	5	526	-9.545%
2026-07-31	12.5200	12.5200	12.5200	12.5200	-3.320%	3	525	-20.527%
2026-07-30	12.2600	12.9500	12.2600	12.9500	+14.602%	3	525	-23.166%
2026-07-29	11.5500	11.5500	10.7400	11.3000	-13.077%	24	527	-11.947%
2026-07-28	12.6600	13.0000	12.5500	13.0000	-8.579%	4	508	-23.462%
2026-07-24	14.2200	14.2200	14.2200	14.2200	-18.743%	1	509	-30.028%
2026-07-21	17.5000	17.5000	17.5000	17.5000	+9.375%	20	509	-43.143%
2026-07-20	15.7000	16.0000	15.7000	16.0000	+29.450%	2	509	-37.813%
2026-07-17	12.3600	12.3600	12.3600	12.3600	-33.225%	1	510	-19.498%
2026-07-16	18.5100	18.5100	18.5100	18.5100	+14.613%	3	509	-46.245%
2026-07-13	15.8700	16.1700	15.8700	16.1500	-10.028%	6	512	-38.390%
2026-07-09	17.9100	17.9500	17.8500	17.9500	+10.258%	6	516	-44.568%
2026-07-08	15.5000	16.3200	15.5000	16.2800	-8.539%	4	511	-38.882%
2026-07-06	17.8000	17.8000	17.8000	17.8000	+33.835%	132	510	-44.101%
2026-06-30	13.0800	13.3100	13.0800	13.3000	-18.405%	8	523	-25.188%
2026-06-24	16.4000	16.4000	16.2000	16.3000	-6.052%	12	526	-38.957%
2026-06-23	17.5100	17.5300	17.3500	17.3500	-8.684%	6	526	-42.651%
2026-06-22	19.3500	19.3500	19.0000	19.0000	+5.850%	5	526	-47.632%
2026-06-17	17.5000	18.0500	17.5000	17.9500	+42.460%	10	522	-44.568%
2026-06-11	12.6000	12.6000	12.6000	12.6000	+20.000%	22	522	-21.032%
2026-06-09	14.1000	14.1000	10.5000	10.5000	-20.515%	3	522	-5.238%
2026-06-08	13.3000	13.3000	13.2100	13.2100	+19.656%	2	522	-24.678%
2026-06-05	11.7900	11.8100	11.0300	11.0400	-14.749%	30	524	-9.873%
2026-06-04	12.0000	12.9500	11.7800	12.9500	-7.102%	62	504	-23.166%
2026-06-03	13.9400	13.9400	13.9400	13.9400	-3.194%	1	501	-28.623%
2026-06-02	14.5600	14.5600	14.1000	14.4000	+13.924%	53	501	-30.903%
2026-06-01	12.6400	12.6400	12.6400	12.6400	+4.636%	5	512	-21.282%
2026-05-29	11.0000	12.1500	11.0000	12.0800	+22.144%	8	512	-17.632%
2026-05-28	9.0000	9.8900	9.0000	9.8900	+12.386%	13	507	+0.607%
2026-05-27	9.1000	9.1000	8.8000	8.8000	-11.824%	41	495	+13.068%
2026-05-26	10.0600	10.0600	9.9800	9.9800	+0.808%	3	468	-0.301%
2026-05-22	11.2000	11.2000	9.9000	9.9000	-8.418%	15	466	+0.505%
2026-05-20	10.5000	10.8100	10.5000	10.8100	+7.030%	4	462	-7.956%
2026-05-19	10.4200	10.4200	10.1000	10.1000	-16.598%	2	462	-1.485%
2026-05-18	12.1100	12.1100	12.1100	12.1100	-1.545%	2	462	-17.836%
2026-05-15	12.3000	12.3100	12.3000	12.3000	-1.600%	8	462	-19.106%
2026-05-14	12.5000	12.5000	12.5000	12.5000	+8.696%	1	454	-20.400%
2026-05-13	10.8800	11.6700	10.8800	11.5000	+3.047%	13	457	-13.478%
2026-05-11	10.9000	11.2000	10.8500	11.1600	-11.429%	71	457	-10.842%
2026-05-06	11.6000	12.6000	11.6000	12.6000	+19.205%	211	433	-21.032%
2026-05-05	9.8900	10.6700	9.8900	10.5700	+22.907%	13	228	-5.866%
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	+19.162%
2026-04-28	7.3000	7.3000	7.1000	7.1000	-4.570%	3	181	+40.141%
2026-04-27	7.4400	7.4400	7.4400	7.4400	+5.532%	1	184	+33.737%
2026-04-24	7.0500	7.0500	7.0500	7.0500	-4.730%	2	183	+41.135%
2026-04-23	7.4000	7.4000	7.4000	7.4000	-5.128%	2	181	+34.459%
2026-04-22	8.4000	8.4000	7.8000	7.8000	-15.948%	7	183	+27.564%
2026-04-21	9.7800	9.9000	9.2800	9.2800	-2.316%	5	188	+7.220%
2026-04-20	9.5000	9.5000	9.5000	9.5000	-2.062%	1	188	+4.737%
2026-04-17	9.6000	9.7200	9.6000	9.7000	+18.293%	21	188	+2.577%
2026-04-16	8.2000	8.2000	8.2000	8.2000	+1.235%	2	168	+21.341%
2026-04-15	8.1000	8.1000	8.1000	8.1000	+12.500%	1	166	+22.840%
2026-04-14	6.7700	7.2000	6.7700	7.2000	+41.176%	11	167	+38.194%
2026-04-10	5.1000	5.1000	5.1000	5.1000	-7.273%	1	158	+95.098%
2026-04-09	5.5000	5.5000	5.5000	5.5000	0.000%	2	159	+80.909%
2026-04-08	5.5000	5.5000	5.5000	5.5000	+29.717%	2	161	+80.909%
2026-04-07	4.4000	4.4000	4.2400	4.2400	-9.787%	2	161	+134.670%
2026-04-02	4.7000	4.7000	4.7000	4.7000	+20.513%	2	161	+111.702%
2026-03-27	3.9000	3.9000	3.9000	3.9000	-24.565%	1	161	+155.128%
2026-03-25	5.0000	5.3000	5.0000	5.1700	+15.402%	22	160	+92.456%
2026-03-24	4.3400	4.4800	4.3400	4.4800	-7.629%	6	148	+122.098%
2026-03-19	4.8500	4.8500	4.8500	4.8500	-17.094%	1	154	+105.155%
2026-03-10	5.8500	5.8500	5.8500	5.8500	+41.990%	4	155	+70.085%
2026-03-09	4.1200	4.1200	4.1200	4.1200	-7.207%	2	159	+141.505%
2026-03-06	4.4400	4.4400	4.4400	4.4400	-23.448%	2	228	+124.099%
2026-03-05	5.8000	5.8000	5.8000	5.8000	-20.548%	10	230	+71.552%
2026-03-03	5.9000	7.3000	5.9000	7.3000	+1.671%	3	220	+36.301%
2026-02-25	7.1800	7.1800	7.1800	7.1800	-21.701%	60	226	+38.579%
2026-02-10	9.7500	9.7500	9.0000	9.1700	+0.769%	212	226	+8.506%
2026-02-09	9.1000	9.1000	9.1000	9.1000	+47.967%	1	22	+9.341%
2026-02-05	6.1500	6.1500	6.1500	6.1500	-20.951%	1	22	+61.789%
2026-01-28	7.6000	7.7800	7.6000	7.7800	-7.820%	4	22	+27.892%
2026-01-26	8.4400	8.4400	8.4400	8.4400	-3.100%	2	19	+17.891%
2026-01-22	8.7100	8.7100	8.7100	8.7100	+4.311%	1	19	+14.237%
2026-01-21	8.2000	8.3500	8.2000	8.3500	+34.244%	2	19	+19.162%
2026-01-20	6.2400	6.2400	6.2200	6.2200	-21.266%	5	18	+59.968%
2026-01-15	7.5000	7.9000	7.5000	7.9000	+16.006%	2	15	+25.949%
2026-01-06	6.8000	6.8100	6.8000	6.8100	+8.095%	6	13	+46.109%
2026-01-05	6.3000	6.3000	6.3000	6.3000	+31.250%	1	9	+57.937%
2026-01-02	4.8000	4.8000	4.8000	4.8000	+5.033%	2	9	+107.292%
2025-12-22	4.5700	4.5700	4.5700	4.5700	-1.931%	2	7	+117.724%
2025-12-12	4.6600	4.6600	4.6600	4.6600	-13.704%	1	5	+113.519%
2025-12-10	4.8900	5.4000	4.8900	5.4000	+30.120%	7	5	+84.259%
2025-11-21	4.1700	4.1700	4.1500	4.1500	-36.641%	2	2	+139.759%
2025-11-13	6.5500	6.5500	6.5500	6.5500	-30.245%	1	2	+51.908%
2025-11-03	9.3900	9.3900	9.3900	9.3900	0.000%	1	0	+5.964%