Dark

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

EOD

Oct 1, 2026

4.80+3.226%(+0.15)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.8000	5.2500	3.7000	4.8000	+3.226%	36	8,922	0.000%
2026-09-30	4.8500	4.8500	4.6500	4.6500	-7.000%	3	8,922	+3.226%
2026-09-29	6.5000	6.5000	5.0000	5.0000	-18.033%	7	8,922	-4.000%
2026-09-28	6.1000	6.1000	6.1000	6.1000	-13.598%	1	8,919	-21.311%
2026-09-25	6.7000	7.0600	6.7000	7.0600	+0.857%	102	8,920	-32.011%
2026-09-24	7.4600	7.4600	7.0000	7.0000	-21.348%	3	8,918	-31.429%
2026-09-23	9.0000	9.0000	8.7000	8.9000	+5.952%	18	8,918	-46.067%
2026-09-22	8.0500	8.4000	8.0500	8.4000	-11.017%	4	8,919	-42.857%
2026-09-21	8.8000	9.4400	8.8000	9.4400	+24.538%	11	8,919	-49.153%
2026-09-18	7.0000	7.5800	7.0000	7.5800	+20.317%	5	8,922	-36.675%
2026-09-17	6.8000	6.8000	6.3000	6.3000	+6.780%	4	8,923	-23.810%
2026-09-16	6.7600	6.7600	5.3000	5.9000	-11.011%	17	8,920	-18.644%
2026-09-15	8.2900	8.2900	6.5000	6.6300	-19.636%	29	8,919	-27.602%
2026-09-14	8.2500	8.2500	8.2500	8.2500	-2.941%	1	8,909	-41.818%
2026-09-11	8.6000	8.6000	8.5000	8.5000	+10.966%	3	8,908	-43.529%
2026-09-10	7.6600	7.6600	7.6600	7.6600	-10.827%	1	8,907	-37.337%
2026-09-09	9.0000	9.0000	8.5900	8.5900	-4.236%	9	8,908	-44.121%
2026-09-08	8.9700	8.9700	8.9700	8.9700	-10.300%	16	8,906	-46.488%
2026-09-03	9.4300	10.0000	9.4300	10.0000	+31.579%	20	8,906	-52.000%
2026-09-02	8.4000	8.4000	7.5100	7.6000	-5.119%	48	8,906	-36.842%
2026-09-01	10.6000	11.0100	8.0100	8.0100	-28.482%	193	8,910	-40.075%
2026-08-31	11.2500	11.2500	11.2000	11.2000	-9.017%	4	8,931	-57.143%
2026-08-28	13.1000	13.1000	12.3100	12.3100	-3.527%	7	8,931	-61.007%
2026-08-27	12.6000	12.7600	12.4100	12.7600	-1.085%	5	8,933	-62.382%
2026-08-26	13.1000	13.1000	12.9000	12.9000	-8.511%	10	8,933	-62.791%
2026-08-25	10.9500	14.1000	10.9500	14.1000	+23.684%	54	8,941	-65.957%
2026-08-24	11.4000	11.4000	11.4000	11.4000	+8.571%	5	8,931	-57.895%
2026-08-21	8.9000	10.5700	8.9000	10.5000	+20.690%	42	8,931	-54.286%
2026-08-20	9.1000	9.1300	8.7000	8.7000	-5.946%	12	8,911	-44.828%
2026-08-19	8.0000	9.3500	8.0000	9.2500	+3.933%	25	8,910	-48.108%
2026-08-18	9.9000	9.9000	8.9000	8.9000	-19.820%	3	8,897	-46.067%
2026-08-17	10.1000	11.2700	9.9000	11.1000	+8.824%	35	8,898	-56.757%
2026-08-14	9.5000	10.2000	9.5000	10.2000	-1.449%	3	8,899	-52.941%
2026-08-13	10.5500	10.5500	10.2200	10.3500	+1.074%	11	8,898	-53.623%
2026-08-12	10.0000	10.8000	10.0000	10.2400	+13.778%	23	8,900	-53.125%
2026-08-11	9.7000	9.7000	9.0000	9.0000	-12.451%	25	8,899	-46.667%
2026-08-10	8.3300	10.2800	8.3300	10.2800	+26.135%	15	8,903	-53.307%
2026-08-07	7.3100	8.1500	7.3100	8.1500	+11.339%	24	8,898	-41.104%
2026-08-06	8.6000	8.6000	7.3000	7.3200	-18.667%	31	8,895	-34.426%
2026-08-05	10.0000	10.0000	9.0000	9.0000	-7.216%	9	8,896	-46.667%
2026-08-04	8.4000	9.7000	8.4000	9.7000	+18.149%	7	8,897	-50.515%
2026-08-03	8.2400	8.6000	7.9000	8.2100	-9.780%	25	8,896	-41.535%
2026-07-31	9.1000	9.1000	9.1000	9.1000	-9.000%	5	8,887	-47.253%
2026-07-30	10.0000	10.0000	10.0000	10.0000	+19.760%	2	8,887	-52.000%
2026-07-29	10.1000	10.1000	8.3300	8.3500	-22.326%	12	8,887	-42.515%
2026-07-28	10.0500	10.9200	9.4400	10.7500	-7.725%	27	8,883	-55.349%
2026-07-27	12.0000	12.0000	10.7200	11.6500	+4.484%	9	8,884	-58.798%
2026-07-24	11.5000	11.5000	11.1200	11.1500	-0.446%	62	8,883	-56.951%
2026-07-23	11.1900	11.3500	10.9000	11.2000	-14.504%	78	8,875	-57.143%
2026-07-22	13.8900	13.8900	12.6000	13.1000	-2.747%	9	8,869	-63.359%
2026-07-21	13.9000	14.2000	13.4700	13.4700	+5.980%	16	8,868	-64.365%
2026-07-20	12.7100	12.7100	12.7100	12.7100	+11.101%	1	8,868	-62.234%
2026-07-17	11.0000	12.0400	11.0000	11.4400	-10.695%	4	8,867	-58.042%
2026-07-16	13.6000	13.6000	12.6400	12.8100	-11.349%	6	8,865	-62.529%
2026-07-14	15.0000	15.0000	14.4500	14.4500	+8.810%	2	8,865	-66.782%
2026-07-13	13.2800	13.2800	13.2800	13.2800	-2.353%	2	8,866	-63.855%
2026-07-10	14.0000	14.0000	13.6000	13.6000	-9.635%	6	8,866	-64.706%
2026-07-09	14.9000	15.1000	14.9000	15.0500	+3.508%	8	8,870	-68.106%
2026-07-06	13.6000	14.5400	13.6000	14.5400	+27.544%	16	8,869	-66.988%
2026-07-02	15.0000	15.0000	11.4000	11.4000	-14.798%	9	8,870	-57.895%
2026-07-01	11.4800	14.0000	11.4800	13.3800	+25.164%	10	8,870	-64.126%
2026-06-30	10.8800	10.8800	10.5800	10.6900	+6.900%	24	8,871	-55.098%
2026-06-29	11.2800	11.3000	10.0000	10.0000	-13.043%	7	8,873	-52.000%
2026-06-26	12.5000	12.5000	11.3000	11.5000	-13.728%	5	8,874	-58.261%
2026-06-24	13.5800	13.5800	13.2400	13.3300	-10.054%	8	8,871	-63.991%
2026-06-23	14.8200	14.8200	14.8200	14.8200	-7.085%	1	8,871	-67.611%
2026-06-22	15.8000	15.9500	15.8000	15.9500	-1.967%	20	8,871	-69.906%
2026-06-18	16.2200	16.2700	16.2200	16.2700	+9.562%	21	8,882	-70.498%
2026-06-17	13.9300	14.8500	13.9300	14.8500	+7.609%	13	8,882	-67.677%
2026-06-16	13.8000	13.8000	13.8000	13.8000	-1.004%	1	8,882	-65.217%
2026-06-15	13.9500	13.9500	13.9400	13.9400	+4.419%	2	8,882	-65.567%
2026-06-12	13.5000	13.5000	13.3500	13.3500	+25.588%	2	8,880	-64.045%
2026-06-11	10.1000	11.0000	10.0000	10.6300	+5.248%	1,513	8,881	-54.845%
2026-06-10	10.8400	10.8400	10.1000	10.1000	0.000%	1,007	7,389	-52.475%
2026-06-09	10.9000	11.4200	9.1700	10.1000	-1.846%	6,020	6,385	-52.475%
2026-06-08	10.3000	11.1000	10.2900	10.2900	+16.009%	19	376	-53.353%
2026-06-05	8.7500	8.8700	8.7500	8.8700	-7.218%	6	376	-45.885%
2026-06-04	9.2000	9.5600	9.2000	9.5600	-12.694%	20	376	-49.791%
2026-06-03	11.1500	12.8000	10.9500	10.9500	-4.783%	38	356	-56.164%
2026-06-02	11.9300	11.9300	11.4700	11.5000	-4.167%	24	348	-58.261%
2026-06-01	9.5600	12.0800	9.5600	12.0000	+23.711%	41	328	-60.000%
2026-05-29	9.6000	9.7000	9.3900	9.7000	+38.571%	39	329	-50.515%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-2.371%	2	300	-31.429%
2026-05-22	8.6000	8.6500	7.1700	7.1700	-9.241%	61	300	-33.054%
2026-05-21	7.9000	7.9000	7.9000	7.9000	-23.301%	1	318	-39.241%
2026-05-15	10.4000	10.4000	10.3000	10.3000	-1.435%	202	318	-53.398%
2026-05-14	9.1100	10.6100	9.1100	10.4500	+16.111%	33	136	-54.067%
2026-05-13	8.0500	9.0000	7.9700	9.0000	+2.623%	9	101	-46.667%
2026-05-11	8.7700	8.7700	8.7700	8.7700	-12.475%	1	101	-45.268%
2026-05-06	9.4000	10.1800	9.4000	10.0200	+16.512%	20	101	-52.096%
2026-05-05	7.4000	8.6000	7.4000	8.6000	+36.508%	15	94	-44.186%
2026-04-30	6.3000	6.3000	6.3000	6.3000	+8.621%	1	90	-23.810%
2026-04-28	5.8000	5.8000	5.8000	5.8000	+5.455%	2	86	-17.241%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-19.118%	1	84	-12.727%
2026-04-21	7.8000	7.8000	6.8000	6.8000	-8.725%	3	83	-29.412%
2026-04-20	7.4500	7.4500	7.4500	7.4500	+0.676%	5	83	-35.570%
2026-04-17	7.4700	7.4700	7.4000	7.4000	+11.782%	6	86	-35.135%
2026-04-16	6.6200	6.6200	6.6200	6.6200	+4.252%	2	88	-27.492%
2026-04-15	6.3500	6.3500	6.3500	6.3500	+49.764%	3	86	-24.409%
2026-04-13	4.2400	4.2400	4.2400	4.2400	+60.000%	10	83	+13.208%
2026-03-30	2.6500	2.6500	2.6500	2.6500	-37.055%	2	73	+81.132%
2026-03-17	4.2100	4.2100	4.2100	4.2100	+11.671%	5	74	+14.014%
2026-03-12	3.7700	3.7700	3.7700	3.7700	+0.533%	1	69	+27.321%
2026-03-06	3.4800	3.7500	3.4800	3.7500	-3.846%	4	70	+28.000%
2026-03-05	3.9000	3.9000	3.9000	3.9000	-25.287%	2	70	+23.077%
2026-02-23	5.2200	5.2200	5.2200	5.2200	-21.739%	2	68	-8.046%
2026-02-18	6.6700	6.6700	6.6700	6.6700	+11.167%	6	68	-28.036%
2026-02-17	6.1000	6.1000	6.0000	6.0000	-9.091%	4	73	-20.000%
2026-02-03	6.6000	6.7000	6.6000	6.6000	+6.624%	11	71	-27.273%
2026-01-29	6.7400	6.7900	6.0900	6.1900	+8.787%	21	72	-22.456%
2026-01-28	5.5000	6.2500	5.4900	5.6900	-19.859%	62	58	-15.641%
2026-01-23	7.1000	7.1000	7.1000	7.1000	+5.970%	2	28	-32.394%
2026-01-22	7.0000	7.0000	6.7000	6.7000	+24.074%	13	26	-28.358%
2026-01-15	5.4000	5.4000	5.4000	5.4000	+22.727%	5	13	-11.111%
2026-01-14	4.4000	4.4000	4.4000	4.4000	0.000%	8	8	+9.091%