Dark

IBKR20261218C95
IBKR Dec 18 2026 95.00 Call (IBKR261218C00095000)
option OPRA

EOD

Aug 6, 2026

5.21-25.571%(-1.79)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.7500	6.7500	5.2100	5.2100	-25.571%	6	1,353	0.000%
2026-08-05	7.8000	7.8000	7.0000	7.0000	-7.162%	6	1,355	-25.571%
2026-08-04	7.3000	7.5400	7.3000	7.5400	+16.000%	12	1,352	-30.902%
2026-08-03	6.6200	6.8000	6.5000	6.5000	-7.407%	50	1,351	-19.846%
2026-07-31	7.0200	7.0200	7.0200	7.0200	-10.459%	1	1,346	-25.783%
2026-07-30	6.8000	7.8400	6.8000	7.8400	+37.063%	3	1,347	-33.546%
2026-07-29	8.0000	8.0000	5.7200	5.7200	-30.244%	27	1,346	-8.916%
2026-07-28	8.2000	8.2000	8.2000	8.2000	0.000%	2	1,364	-36.463%
2026-07-27	9.8000	9.8000	8.2000	8.2000	-6.818%	5	1,362	-36.463%
2026-07-24	9.1400	9.1400	8.8000	8.8000	-3.509%	4	1,362	-40.795%
2026-07-23	8.9700	9.1200	8.7900	9.1200	-13.881%	11	1,361	-42.873%
2026-07-22	10.9000	10.9100	10.4400	10.5900	-5.867%	16	1,359	-50.803%
2026-07-21	10.8300	11.9400	10.8300	11.2500	+15.031%	72	1,369	-53.689%
2026-07-16	11.0000	11.0000	9.7800	9.7800	-21.760%	16	1,356	-46.728%
2026-07-15	12.5000	12.5000	12.5000	12.5000	+7.296%	1	1,365	-58.320%
2026-07-14	11.6500	11.6500	11.6500	11.6500	+7.870%	2	1,365	-55.279%
2026-07-13	11.0000	11.0000	10.6000	10.8000	-6.897%	11	1,365	-51.759%
2026-07-10	11.9000	11.9000	11.6000	11.6000	-6.073%	8	1,366	-55.086%
2026-07-09	11.6000	12.3500	11.6000	12.3500	+4.661%	3	1,366	-57.814%
2026-07-07	11.8000	11.8700	10.1000	11.8000	-0.506%	27	1,366	-55.847%
2026-07-06	11.5000	11.9000	11.2000	11.8600	+0.936%	15	1,376	-56.071%
2026-07-02	11.7500	11.7500	11.7500	11.7500	+2.710%	10	1,357	-55.660%
2026-07-01	9.0000	12.3700	9.0000	11.4400	+37.831%	9	1,357	-54.458%
2026-06-30	8.7000	8.7000	8.3000	8.3000	+3.750%	3	1,357	-37.229%
2026-06-29	8.0000	8.0000	8.0000	8.0000	-18.782%	1	1,354	-34.875%
2026-06-26	9.9600	9.9600	9.8500	9.8500	-7.075%	2	1,354	-47.107%
2026-06-25	11.2100	11.2100	10.6000	10.6000	-5.610%	4	1,355	-50.849%
2026-06-24	11.0000	11.2300	10.7100	11.2300	+3.981%	10	1,355	-53.606%
2026-06-23	10.8000	10.8000	10.8000	10.8000	-17.871%	1	1,357	-51.759%
2026-06-22	13.1900	13.1900	13.1500	13.1500	+8.678%	3	1,357	-60.380%
2026-06-18	13.4200	13.4400	12.1000	12.1000	-3.968%	25	1,335	-56.942%
2026-06-17	11.3500	12.6000	11.3500	12.6000	+23.408%	8	1,335	-58.651%
2026-06-16	11.3500	11.3500	10.2100	10.2100	-8.018%	20	1,335	-48.972%
2026-06-15	11.4000	11.5000	11.0000	11.1000	+8.930%	1,200	1,325	-53.063%
2026-06-12	10.6500	10.8200	10.1900	10.1900	+40.746%	12	177	-48.871%
2026-06-09	7.2000	7.2700	7.2000	7.2400	-2.162%	28	168	-28.039%
2026-06-05	7.4000	7.4000	7.4000	7.4000	0.000%	6	144	-29.595%
2026-06-04	7.4000	7.4000	7.4000	7.4000	-25.101%	2	138	-29.595%
2026-06-02	9.8800	9.8800	9.8800	9.8800	+0.816%	3	136	-47.267%
2026-06-01	8.3100	9.8000	8.3100	9.8000	+21.739%	4	136	-46.837%
2026-05-29	8.0500	8.0500	8.0500	8.0500	+20.149%	3	133	-35.280%
2026-05-28	6.7000	6.7000	6.7000	6.7000	+17.544%	1	132	-22.239%
2026-05-22	5.7000	5.7000	5.7000	5.7000	-12.308%	1	131	-8.596%
2026-05-21	6.5000	6.5000	6.5000	6.5000	-23.349%	1	131	-19.846%
2026-05-15	8.4800	8.4800	8.4800	8.4800	+12.766%	1	131	-38.561%
2026-05-14	7.5200	7.5200	7.5200	7.5200	+7.429%	20	130	-30.718%
2026-05-11	6.7200	7.0000	6.7200	7.0000	+7.692%	2	122	-25.571%
2026-05-07	7.7000	7.7000	6.5000	6.5000	-19.753%	8	123	-19.846%
2026-05-06	7.4500	8.1000	7.1500	8.1000	+42.105%	12	125	-35.679%
2026-05-05	5.7000	5.7000	5.7000	5.7000	+1.243%	5	114	-8.596%
2026-05-04	5.6500	5.6500	5.6300	5.6300	+4.259%	20	109	-7.460%
2026-05-01	4.7000	5.5600	4.7000	5.4000	+22.727%	10	108	-3.519%
2026-04-27	4.5000	4.5000	4.4000	4.4000	-1.566%	5	108	+18.409%
2026-04-22	4.4700	4.4700	4.4700	4.4700	-20.463%	20	103	+16.555%
2026-04-21	5.6200	5.6200	5.6200	5.6200	-4.746%	1	97	-7.295%
2026-04-17	5.3700	6.1000	5.3700	5.9000	+19.919%	14	97	-11.695%
2026-04-16	4.9200	4.9200	4.9200	4.9200	-6.641%	1	87	+5.894%
2026-04-15	4.9200	5.2700	4.9200	5.2700	+28.537%	21	87	-1.139%
2026-04-14	3.8700	4.1000	3.8700	4.1000	+42.857%	2	72	+27.073%
2026-04-13	2.8700	2.8700	2.8700	2.8700	+2.135%	1	71	+81.533%
2026-04-01	2.8100	2.8100	2.8100	2.8100	+30.698%	1	71	+85.409%
2026-03-31	2.1500	2.1500	2.1500	2.1500	-12.245%	1	71	+142.326%
2026-03-27	2.3000	2.4500	2.3000	2.4500	-10.909%	61	70	+112.653%
2026-03-23	2.7500	2.7500	2.7500	2.7500	-8.638%	20	50	+89.455%
2026-03-05	3.0100	3.0100	3.0100	3.0100	-17.308%	4	30	+73.090%
2026-02-27	3.6400	3.6400	3.6400	3.6400	-20.524%	1	32	+43.132%
2026-02-25	4.5800	4.5800	4.5800	4.5800	-24.918%	1	32	+13.755%
2026-02-09	5.6000	6.1000	5.6000	6.1000	+28.151%	21	32	-14.590%
2026-02-06	4.7600	4.7600	4.7600	4.7600	+28.649%	1	16	+9.454%
2026-02-05	3.7000	3.7000	3.7000	3.7000	-22.917%	1	15	+40.811%
2026-01-29	4.7900	4.8000	4.7900	4.8000	+84.615%	4	14	+8.542%
2025-12-29	2.6000	2.6000	2.6000	2.6000	-0.383%	3	10	+100.385%
2025-12-19	2.6100	2.6100	2.6100	2.6100	-23.235%	1	7	+99.617%
2025-12-10	3.4000	3.4000	3.4000	3.4000	+1.796%	1	7	+53.235%
2025-12-08	3.3400	3.3400	3.3400	3.3400	-3.468%	1	7	+55.988%
2025-11-20	3.9000	3.9000	3.4600	3.4600	-3.621%	5	8	+50.578%
2025-11-17	3.5900	3.5900	3.5900	3.5900	-35.315%	1	5	+45.125%
2025-11-04	5.5500	5.5500	5.5500	5.5500	0.000%	4	4	-6.126%