Dark

IBKR20261218C90
IBKR Dec 18 2026 90.00 Call (IBKR261218C00090000)
option OPRA

EOD

Aug 6, 2026

7.32-18.667%(-1.68)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.6000	8.6000	7.3000	7.3200	-18.667%	31	8,895	0.000%
2026-08-05	10.0000	10.0000	9.0000	9.0000	-7.216%	9	8,896	-18.667%
2026-08-04	8.4000	9.7000	8.4000	9.7000	+18.149%	7	8,897	-24.536%
2026-08-03	8.2400	8.6000	7.9000	8.2100	-9.780%	25	8,896	-10.840%
2026-07-31	9.1000	9.1000	9.1000	9.1000	-9.000%	5	8,887	-19.560%
2026-07-30	10.0000	10.0000	10.0000	10.0000	+19.760%	2	8,887	-26.800%
2026-07-29	10.1000	10.1000	8.3300	8.3500	-22.326%	12	8,887	-12.335%
2026-07-28	10.0500	10.9200	9.4400	10.7500	-7.725%	27	8,883	-31.907%
2026-07-27	12.0000	12.0000	10.7200	11.6500	+4.484%	9	8,884	-37.167%
2026-07-24	11.5000	11.5000	11.1200	11.1500	-0.446%	62	8,883	-34.350%
2026-07-23	11.1900	11.3500	10.9000	11.2000	-14.504%	78	8,875	-34.643%
2026-07-22	13.8900	13.8900	12.6000	13.1000	-2.747%	9	8,869	-44.122%
2026-07-21	13.9000	14.2000	13.4700	13.4700	+5.980%	16	8,868	-45.657%
2026-07-20	12.7100	12.7100	12.7100	12.7100	+11.101%	1	8,868	-42.408%
2026-07-17	11.0000	12.0400	11.0000	11.4400	-10.695%	4	8,867	-36.014%
2026-07-16	13.6000	13.6000	12.6400	12.8100	-11.349%	6	8,865	-42.857%
2026-07-14	15.0000	15.0000	14.4500	14.4500	+8.810%	2	8,865	-49.343%
2026-07-13	13.2800	13.2800	13.2800	13.2800	-2.353%	2	8,866	-44.880%
2026-07-10	14.0000	14.0000	13.6000	13.6000	-9.635%	6	8,866	-46.176%
2026-07-09	14.9000	15.1000	14.9000	15.0500	+3.508%	8	8,870	-51.362%
2026-07-06	13.6000	14.5400	13.6000	14.5400	+27.544%	16	8,869	-49.656%
2026-07-02	15.0000	15.0000	11.4000	11.4000	-14.798%	9	8,870	-35.789%
2026-07-01	11.4800	14.0000	11.4800	13.3800	+25.164%	10	8,870	-45.291%
2026-06-30	10.8800	10.8800	10.5800	10.6900	+6.900%	24	8,871	-31.525%
2026-06-29	11.2800	11.3000	10.0000	10.0000	-13.043%	7	8,873	-26.800%
2026-06-26	12.5000	12.5000	11.3000	11.5000	-13.728%	5	8,874	-36.348%
2026-06-24	13.5800	13.5800	13.2400	13.3300	-10.054%	8	8,871	-45.086%
2026-06-23	14.8200	14.8200	14.8200	14.8200	-7.085%	1	8,871	-50.607%
2026-06-22	15.8000	15.9500	15.8000	15.9500	-1.967%	20	8,871	-54.107%
2026-06-18	16.2200	16.2700	16.2200	16.2700	+9.562%	21	8,882	-55.009%
2026-06-17	13.9300	14.8500	13.9300	14.8500	+7.609%	13	8,882	-50.707%
2026-06-16	13.8000	13.8000	13.8000	13.8000	-1.004%	1	8,882	-46.957%
2026-06-15	13.9500	13.9500	13.9400	13.9400	+4.419%	2	8,882	-47.489%
2026-06-12	13.5000	13.5000	13.3500	13.3500	+25.588%	2	8,880	-45.169%
2026-06-11	10.1000	11.0000	10.0000	10.6300	+5.248%	1,513	8,881	-31.138%
2026-06-10	10.8400	10.8400	10.1000	10.1000	0.000%	1,007	7,389	-27.525%
2026-06-09	10.9000	11.4200	9.1700	10.1000	-1.846%	6,020	6,385	-27.525%
2026-06-08	10.3000	11.1000	10.2900	10.2900	+16.009%	19	376	-28.863%
2026-06-05	8.7500	8.8700	8.7500	8.8700	-7.218%	6	376	-17.475%
2026-06-04	9.2000	9.5600	9.2000	9.5600	-12.694%	20	376	-23.431%
2026-06-03	11.1500	12.8000	10.9500	10.9500	-4.783%	38	356	-33.151%
2026-06-02	11.9300	11.9300	11.4700	11.5000	-4.167%	24	348	-36.348%
2026-06-01	9.5600	12.0800	9.5600	12.0000	+23.711%	41	328	-39.000%
2026-05-29	9.6000	9.7000	9.3900	9.7000	+38.571%	39	329	-24.536%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-2.371%	2	300	+4.571%
2026-05-22	8.6000	8.6500	7.1700	7.1700	-9.241%	61	300	+2.092%
2026-05-21	7.9000	7.9000	7.9000	7.9000	-23.301%	1	318	-7.342%
2026-05-15	10.4000	10.4000	10.3000	10.3000	-1.435%	202	318	-28.932%
2026-05-14	9.1100	10.6100	9.1100	10.4500	+16.111%	33	136	-29.952%
2026-05-13	8.0500	9.0000	7.9700	9.0000	+2.623%	9	101	-18.667%
2026-05-11	8.7700	8.7700	8.7700	8.7700	-12.475%	1	101	-16.534%
2026-05-06	9.4000	10.1800	9.4000	10.0200	+16.512%	20	101	-26.946%
2026-05-05	7.4000	8.6000	7.4000	8.6000	+36.508%	15	94	-14.884%
2026-04-30	6.3000	6.3000	6.3000	6.3000	+8.621%	1	90	+16.190%
2026-04-28	5.8000	5.8000	5.8000	5.8000	+5.455%	2	86	+26.207%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-19.118%	1	84	+33.091%
2026-04-21	7.8000	7.8000	6.8000	6.8000	-8.725%	3	83	+7.647%
2026-04-20	7.4500	7.4500	7.4500	7.4500	+0.676%	5	83	-1.745%
2026-04-17	7.4700	7.4700	7.4000	7.4000	+11.782%	6	86	-1.081%
2026-04-16	6.6200	6.6200	6.6200	6.6200	+4.252%	2	88	+10.574%
2026-04-15	6.3500	6.3500	6.3500	6.3500	+49.764%	3	86	+15.276%
2026-04-13	4.2400	4.2400	4.2400	4.2400	+60.000%	10	83	+72.642%
2026-03-30	2.6500	2.6500	2.6500	2.6500	-37.055%	2	73	+176.226%
2026-03-17	4.2100	4.2100	4.2100	4.2100	+11.671%	5	74	+73.872%
2026-03-12	3.7700	3.7700	3.7700	3.7700	+0.533%	1	69	+94.164%
2026-03-06	3.4800	3.7500	3.4800	3.7500	-3.846%	4	70	+95.200%
2026-03-05	3.9000	3.9000	3.9000	3.9000	-25.287%	2	70	+87.692%
2026-02-23	5.2200	5.2200	5.2200	5.2200	-21.739%	2	68	+40.230%
2026-02-18	6.6700	6.6700	6.6700	6.6700	+11.167%	6	68	+9.745%
2026-02-17	6.1000	6.1000	6.0000	6.0000	-9.091%	4	73	+22.000%
2026-02-03	6.6000	6.7000	6.6000	6.6000	+6.624%	11	71	+10.909%
2026-01-29	6.7400	6.7900	6.0900	6.1900	+8.787%	21	72	+18.255%
2026-01-28	5.5000	6.2500	5.4900	5.6900	-19.859%	62	58	+28.647%
2026-01-23	7.1000	7.1000	7.1000	7.1000	+5.970%	2	28	+3.099%
2026-01-22	7.0000	7.0000	6.7000	6.7000	+24.074%	13	26	+9.254%
2026-01-15	5.4000	5.4000	5.4000	5.4000	+22.727%	5	13	+35.556%
2026-01-14	4.4000	4.4000	4.4000	4.4000	0.000%	8	8	+66.364%