Dark

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

EOD

Oct 1, 2026

2.52-20.253%(-0.64)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4400	2.5200	2.4400	2.5200	-20.253%	25	1,565	0.000%
2026-09-30	3.4000	3.4000	3.1600	3.1600	-2.769%	8	1,562	-20.253%
2026-09-29	3.2500	3.2500	3.2500	3.2500	-10.221%	10	1,560	-22.462%
2026-09-28	3.6200	3.6200	3.6200	3.6200	-21.304%	4	1,560	-30.387%
2026-09-25	4.6000	4.6000	4.6000	4.6000	-8.000%	2	1,558	-45.217%
2026-09-24	5.0000	5.0000	5.0000	5.0000	-21.875%	1	1,556	-49.600%
2026-09-23	6.3500	6.4700	6.2000	6.4000	+14.286%	15	1,555	-60.625%
2026-09-22	5.9000	5.9000	5.4000	5.6000	-16.418%	5	1,555	-55.000%
2026-09-21	6.0500	6.8800	6.0500	6.7000	+26.415%	20	1,554	-62.388%
2026-09-18	5.1000	5.3000	5.1000	5.3000	+12.766%	9	1,552	-52.453%
2026-09-17	4.7000	4.7000	4.4400	4.7000	+34.286%	34	1,552	-46.383%
2026-09-16	4.5900	4.6400	3.5000	3.5000	-16.667%	62	1,524	-28.000%
2026-09-15	5.0500	5.0500	4.2000	4.2000	-30.000%	21	1,470	-40.000%
2026-09-14	6.0000	6.0000	6.0000	6.0000	-4.762%	1	1,451	-58.000%
2026-09-11	6.5100	6.5100	6.3000	6.3000	+19.093%	11	1,450	-60.000%
2026-09-10	5.5000	5.7100	5.2900	5.2900	-11.833%	21	1,449	-52.363%
2026-09-09	6.7000	6.7000	6.0000	6.0000	-7.692%	19	1,438	-58.000%
2026-09-08	6.7000	6.8000	6.5000	6.5000	-7.143%	87	1,450	-61.231%
2026-09-04	7.0000	7.0000	7.0000	7.0000	-5.405%	3	1,416	-64.000%
2026-09-03	7.0000	7.5000	7.0000	7.4000	+23.333%	11	1,416	-65.946%
2026-09-02	6.0000	6.0000	6.0000	6.0000	-9.091%	2	1,415	-58.000%
2026-09-01	8.2000	8.2000	6.6000	6.6000	-36.538%	15	1,416	-61.818%
2026-08-31	8.7000	10.4000	8.5400	10.4000	+9.474%	36	1,416	-75.769%
2026-08-28	10.0600	10.0600	9.5000	9.5000	-3.061%	5	1,404	-73.474%
2026-08-27	9.7000	9.9300	9.5200	9.8000	-2.000%	30	1,404	-74.286%
2026-08-26	9.9000	10.0000	9.8000	10.0000	-10.153%	6	1,405	-74.800%
2026-08-25	8.8000	11.1300	8.7600	11.1300	+39.474%	64	1,408	-77.358%
2026-08-24	7.9800	7.9800	7.9800	7.9800	-2.326%	12	1,387	-68.421%
2026-08-21	7.6500	8.1700	7.6500	8.1700	+21.940%	12	1,387	-69.155%
2026-08-20	6.5000	6.8000	6.4000	6.7000	-5.233%	31	1,387	-62.388%
2026-08-19	6.1000	7.0700	5.9000	7.0700	+2.464%	7	1,393	-64.356%
2026-08-18	7.4900	7.4900	6.9000	6.9000	-19.767%	52	1,393	-63.478%
2026-08-17	8.6000	8.7000	8.5000	8.6000	+10.825%	11	1,357	-70.698%
2026-08-13	7.9500	8.4000	7.7600	7.7600	-6.280%	29	1,354	-67.526%
2026-08-12	7.6200	8.2800	7.6200	8.2800	+18.286%	6	1,369	-69.565%
2026-08-11	7.3000	7.4000	6.9700	7.0000	-10.371%	23	1,369	-64.000%
2026-08-10	7.4500	7.8100	7.4500	7.8100	+35.826%	7	1,357	-67.734%
2026-08-07	5.8500	5.8500	5.1000	5.7500	+10.365%	8	1,356	-56.174%
2026-08-06	6.7500	6.7500	5.2100	5.2100	-25.571%	6	1,353	-51.631%
2026-08-05	7.8000	7.8000	7.0000	7.0000	-7.162%	6	1,355	-64.000%
2026-08-04	7.3000	7.5400	7.3000	7.5400	+16.000%	12	1,352	-66.578%
2026-08-03	6.6200	6.8000	6.5000	6.5000	-7.407%	50	1,351	-61.231%
2026-07-31	7.0200	7.0200	7.0200	7.0200	-10.459%	1	1,346	-64.103%
2026-07-30	6.8000	7.8400	6.8000	7.8400	+37.063%	3	1,347	-67.857%
2026-07-29	8.0000	8.0000	5.7200	5.7200	-30.244%	27	1,346	-55.944%
2026-07-28	8.2000	8.2000	8.2000	8.2000	0.000%	2	1,364	-69.268%
2026-07-27	9.8000	9.8000	8.2000	8.2000	-6.818%	5	1,362	-69.268%
2026-07-24	9.1400	9.1400	8.8000	8.8000	-3.509%	4	1,362	-71.364%
2026-07-23	8.9700	9.1200	8.7900	9.1200	-13.881%	11	1,361	-72.368%
2026-07-22	10.9000	10.9100	10.4400	10.5900	-5.867%	16	1,359	-76.204%
2026-07-21	10.8300	11.9400	10.8300	11.2500	+15.031%	72	1,369	-77.600%
2026-07-16	11.0000	11.0000	9.7800	9.7800	-21.760%	16	1,356	-74.233%
2026-07-15	12.5000	12.5000	12.5000	12.5000	+7.296%	1	1,365	-79.840%
2026-07-14	11.6500	11.6500	11.6500	11.6500	+7.870%	2	1,365	-78.369%
2026-07-13	11.0000	11.0000	10.6000	10.8000	-6.897%	11	1,365	-76.667%
2026-07-10	11.9000	11.9000	11.6000	11.6000	-6.073%	8	1,366	-78.276%
2026-07-09	11.6000	12.3500	11.6000	12.3500	+4.661%	3	1,366	-79.595%
2026-07-07	11.8000	11.8700	10.1000	11.8000	-0.506%	27	1,366	-78.644%
2026-07-06	11.5000	11.9000	11.2000	11.8600	+0.936%	15	1,376	-78.752%
2026-07-02	11.7500	11.7500	11.7500	11.7500	+2.710%	10	1,357	-78.553%
2026-07-01	9.0000	12.3700	9.0000	11.4400	+37.831%	9	1,357	-77.972%
2026-06-30	8.7000	8.7000	8.3000	8.3000	+3.750%	3	1,357	-69.639%
2026-06-29	8.0000	8.0000	8.0000	8.0000	-18.782%	1	1,354	-68.500%
2026-06-26	9.9600	9.9600	9.8500	9.8500	-7.075%	2	1,354	-74.416%
2026-06-25	11.2100	11.2100	10.6000	10.6000	-5.610%	4	1,355	-76.226%
2026-06-24	11.0000	11.2300	10.7100	11.2300	+3.981%	10	1,355	-77.560%
2026-06-23	10.8000	10.8000	10.8000	10.8000	-17.871%	1	1,357	-76.667%
2026-06-22	13.1900	13.1900	13.1500	13.1500	+8.678%	3	1,357	-80.837%
2026-06-18	13.4200	13.4400	12.1000	12.1000	-3.968%	25	1,335	-79.174%
2026-06-17	11.3500	12.6000	11.3500	12.6000	+23.408%	8	1,335	-80.000%
2026-06-16	11.3500	11.3500	10.2100	10.2100	-8.018%	20	1,335	-75.318%
2026-06-15	11.4000	11.5000	11.0000	11.1000	+8.930%	1,200	1,325	-77.297%
2026-06-12	10.6500	10.8200	10.1900	10.1900	+40.746%	12	177	-75.270%
2026-06-09	7.2000	7.2700	7.2000	7.2400	-2.162%	28	168	-65.193%
2026-06-05	7.4000	7.4000	7.4000	7.4000	0.000%	6	144	-65.946%
2026-06-04	7.4000	7.4000	7.4000	7.4000	-25.101%	2	138	-65.946%
2026-06-02	9.8800	9.8800	9.8800	9.8800	+0.816%	3	136	-74.494%
2026-06-01	8.3100	9.8000	8.3100	9.8000	+21.739%	4	136	-74.286%
2026-05-29	8.0500	8.0500	8.0500	8.0500	+20.149%	3	133	-68.696%
2026-05-28	6.7000	6.7000	6.7000	6.7000	+17.544%	1	132	-62.388%
2026-05-22	5.7000	5.7000	5.7000	5.7000	-12.308%	1	131	-55.789%
2026-05-21	6.5000	6.5000	6.5000	6.5000	-23.349%	1	131	-61.231%
2026-05-15	8.4800	8.4800	8.4800	8.4800	+12.766%	1	131	-70.283%
2026-05-14	7.5200	7.5200	7.5200	7.5200	+7.429%	20	130	-66.489%
2026-05-11	6.7200	7.0000	6.7200	7.0000	+7.692%	2	122	-64.000%
2026-05-07	7.7000	7.7000	6.5000	6.5000	-19.753%	8	123	-61.231%
2026-05-06	7.4500	8.1000	7.1500	8.1000	+42.105%	12	125	-68.889%
2026-05-05	5.7000	5.7000	5.7000	5.7000	+1.243%	5	114	-55.789%
2026-05-04	5.6500	5.6500	5.6300	5.6300	+4.259%	20	109	-55.240%
2026-05-01	4.7000	5.5600	4.7000	5.4000	+22.727%	10	108	-53.333%
2026-04-27	4.5000	4.5000	4.4000	4.4000	-1.566%	5	108	-42.727%
2026-04-22	4.4700	4.4700	4.4700	4.4700	-20.463%	20	103	-43.624%
2026-04-21	5.6200	5.6200	5.6200	5.6200	-4.746%	1	97	-55.160%
2026-04-17	5.3700	6.1000	5.3700	5.9000	+19.919%	14	97	-57.288%
2026-04-16	4.9200	4.9200	4.9200	4.9200	-6.641%	1	87	-48.780%
2026-04-15	4.9200	5.2700	4.9200	5.2700	+28.537%	21	87	-52.182%
2026-04-14	3.8700	4.1000	3.8700	4.1000	+42.857%	2	72	-38.537%
2026-04-13	2.8700	2.8700	2.8700	2.8700	+2.135%	1	71	-12.195%
2026-04-01	2.8100	2.8100	2.8100	2.8100	+30.698%	1	71	-10.320%
2026-03-31	2.1500	2.1500	2.1500	2.1500	-12.245%	1	71	+17.209%
2026-03-27	2.3000	2.4500	2.3000	2.4500	-10.909%	61	70	+2.857%
2026-03-23	2.7500	2.7500	2.7500	2.7500	-8.638%	20	50	-8.364%
2026-03-05	3.0100	3.0100	3.0100	3.0100	-17.308%	4	30	-16.279%
2026-02-27	3.6400	3.6400	3.6400	3.6400	-20.524%	1	32	-30.769%
2026-02-25	4.5800	4.5800	4.5800	4.5800	-24.918%	1	32	-44.978%
2026-02-09	5.6000	6.1000	5.6000	6.1000	+28.151%	21	32	-58.689%
2026-02-06	4.7600	4.7600	4.7600	4.7600	+28.649%	1	16	-47.059%
2026-02-05	3.7000	3.7000	3.7000	3.7000	-22.917%	1	15	-31.892%
2026-01-29	4.7900	4.8000	4.7900	4.8000	+84.615%	4	14	-47.500%
2025-12-29	2.6000	2.6000	2.6000	2.6000	-0.383%	3	10	-3.077%
2025-12-19	2.6100	2.6100	2.6100	2.6100	-23.235%	1	7	-3.448%
2025-12-10	3.4000	3.4000	3.4000	3.4000	+1.796%	1	7	-25.882%
2025-12-08	3.3400	3.3400	3.3400	3.3400	-3.468%	1	7	-24.551%
2025-11-20	3.9000	3.9000	3.4600	3.4600	-3.621%	5	8	-27.168%
2025-11-17	3.5900	3.5900	3.5900	3.5900	-35.315%	1	5	-29.805%
2025-11-04	5.5500	5.5500	5.5500	5.5500	0.000%	4	4	-54.595%