Dark

IBKR20261218P60
IBKR Dec 18 2026 60.00 Put (IBKR261218P00060000)
option OPRA

EOD

Oct 1, 2026

0.3000+30.435%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3000	0.3000	0.3000	+30.435%	1	448	0.000%
2026-09-21	0.2300	0.2300	0.2300	0.2300	-32.353%	1	449	+30.435%
2026-09-18	0.3200	0.3400	0.3200	0.3400	-15.000%	11	449	-11.765%
2026-09-16	0.4000	0.4000	0.4000	0.4000	+53.846%	20	454	-25.000%
2026-09-14	0.2600	0.2600	0.2600	0.2600	-29.730%	2	454	+15.385%
2026-09-11	0.4500	0.4500	0.3700	0.3700	+2.778%	2	452	-18.919%
2026-09-08	0.5000	0.5000	0.3500	0.3600	+20.000%	3	450	-16.667%
2026-09-04	0.4700	0.4700	0.3000	0.3000	-18.919%	26	424	0.000%
2026-09-03	0.3000	0.3700	0.3000	0.3700	+23.333%	7	424	-18.919%
2026-08-26	0.3000	0.3000	0.3000	0.3000	-16.667%	4	418	0.000%
2026-08-25	0.3600	0.3600	0.3600	0.3600	+2.857%	5	417	-16.667%
2026-08-24	0.3500	0.3500	0.3500	0.3500	-30.000%	16	417	-14.286%
2026-08-21	0.4500	0.6000	0.4500	0.5000	+6.383%	30	417	-40.000%
2026-08-20	0.4700	0.4700	0.4700	0.4700	0.000%	1	403	-36.170%
2026-08-14	0.4700	0.4700	0.4700	0.4700	-21.667%	10	404	-36.170%
2026-08-12	0.6000	0.6000	0.6000	0.6000	-4.762%	1	404	-50.000%
2026-08-10	0.7300	0.7300	0.6300	0.6300	-30.000%	25	405	-52.381%
2026-08-05	0.8500	0.9000	0.8500	0.9000	-10.000%	2	410	-66.667%
2026-08-03	0.9400	1.0500	0.9400	1.0000	-4.762%	7	409	-70.000%
2026-07-30	1.0500	1.0500	1.0500	1.0500	+5.000%	2	410	-71.429%
2026-07-29	1.0000	1.0000	1.0000	1.0000	+11.111%	20	410	-70.000%
2026-07-28	1.0000	1.0000	0.9000	0.9000	+12.500%	3	390	-66.667%
2026-07-27	0.8000	0.8000	0.8000	0.8000	-8.046%	4	391	-62.500%
2026-07-22	0.9700	0.9700	0.8700	0.8700	+2.353%	4	391	-65.517%
2026-07-21	0.7500	1.0500	0.7500	0.8500	0.000%	52	392	-64.706%
2026-07-14	0.8500	0.8500	0.8500	0.8500	-10.526%	1	372	-64.706%
2026-07-13	0.9700	0.9700	0.9500	0.9500	-2.062%	2	372	-68.421%
2026-07-09	0.9700	0.9700	0.9700	0.9700	-3.960%	1	374	-69.072%
2026-07-08	0.9000	1.0700	0.9000	1.0100	+1.000%	7	374	-70.297%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-14.530%	1	374	-70.000%
2026-07-02	1.2000	1.2000	1.1700	1.1700	+17.000%	8	373	-74.359%
2026-07-01	1.0000	1.0000	1.0000	1.0000	-23.077%	8	373	-70.000%
2026-06-30	1.3000	1.3000	1.3000	1.3000	0.000%	1	373	-76.923%
2026-06-29	1.3000	1.3000	1.3000	1.3000	+4.000%	8	373	-76.923%
2026-06-26	1.2000	1.2500	1.2000	1.2500	+38.889%	5	373	-76.000%
2026-06-23	0.9000	0.9000	0.9000	0.9000	-8.163%	1	373	-66.667%
2026-06-22	0.9800	0.9800	0.9800	0.9800	-2.000%	1	374	-69.388%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-9.910%	1	375	-70.000%
2026-06-17	1.1100	1.1100	1.1100	1.1100	+0.909%	2	375	-72.973%
2026-06-16	1.1000	1.1000	1.1000	1.1000	-18.519%	1	375	-72.727%
2026-06-15	1.3500	1.3500	1.3500	1.3500	-4.930%	2	375	-77.778%
2026-06-12	1.5500	1.5500	1.4200	1.4200	-29.703%	6	375	-78.873%
2026-06-10	2.0200	2.0200	2.0200	2.0200	+1.000%	1	381	-85.149%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+6.383%	8	381	-85.000%
2026-06-08	1.8600	1.9200	1.8600	1.8800	-1.053%	4	381	-84.043%
2026-06-04	1.9000	1.9000	1.9000	1.9000	+20.253%	20	383	-84.211%
2026-06-02	1.7800	1.7800	1.5800	1.5800	-15.957%	9	363	-81.013%
2026-06-01	1.8500	1.9000	1.8500	1.8800	-7.389%	6	365	-84.043%
2026-05-29	2.0300	2.0300	2.0300	2.0300	-5.581%	1	366	-85.222%
2026-05-28	2.3600	2.3600	2.1500	2.1500	-6.522%	3	366	-86.047%
2026-05-27	2.3000	2.3000	2.3000	2.3000	+4.545%	13	367	-86.957%
2026-05-26	2.2000	2.2000	2.2000	2.2000	+3.774%	1	364	-86.364%
2026-05-22	2.0100	2.1700	1.9600	2.1200	+6.000%	53	363	-85.849%
2026-05-21	2.0000	2.0000	2.0000	2.0000	+14.286%	5	371	-85.000%
2026-05-19	1.7500	1.7500	1.7500	1.7500	+2.941%	1	371	-82.857%
2026-05-14	1.7700	1.8500	1.6100	1.7000	-14.141%	34	366	-82.353%
2026-05-13	1.9800	1.9800	1.9800	1.9800	-1.493%	1	390	-84.848%
2026-05-11	2.0100	2.0100	2.0100	2.0100	+9.239%	1	390	-85.075%
2026-05-07	2.0100	2.0100	1.8400	1.8400	+2.222%	2	390	-83.696%
2026-05-06	1.8200	1.8200	1.8000	1.8000	-12.195%	4	389	-83.333%
2026-05-05	2.0900	2.2100	2.0500	2.0500	-12.766%	12	390	-85.366%
2026-05-04	2.5100	2.5100	2.3500	2.3500	-9.615%	2	397	-87.234%
2026-05-01	2.6000	2.6000	2.6000	2.6000	-10.035%	1	396	-88.462%
2026-04-30	2.7800	2.8900	2.7800	2.8900	-10.248%	3	396	-89.619%
2026-04-29	3.1800	3.2200	3.1800	3.2200	+0.625%	3	397	-90.683%
2026-04-28	3.2000	3.2000	3.2000	3.2000	0.000%	1	399	-90.625%
2026-04-27	3.2000	3.2000	3.2000	3.2000	-6.977%	1	398	-90.625%
2026-04-23	3.2000	3.4400	3.2000	3.4400	+19.861%	4	397	-91.279%
2026-04-22	2.8000	2.8700	2.8000	2.8700	+14.800%	5	397	-89.547%
2026-04-20	2.5500	2.5500	2.5000	2.5000	+1.215%	6	392	-88.000%
2026-04-17	2.3000	2.5200	2.3000	2.4700	-13.333%	5	398	-87.854%
2026-04-16	2.9300	2.9300	2.8500	2.8500	-5.000%	7	401	-89.474%
2026-04-15	2.9600	3.1000	2.8800	3.0000	-13.295%	23	400	-90.000%
2026-04-14	3.6900	3.6900	3.4600	3.4600	-11.282%	17	407	-91.329%
2026-04-13	3.9000	3.9000	3.9000	3.9000	-12.556%	1	408	-92.308%
2026-04-10	4.4600	4.4600	4.4600	4.4600	+1.364%	1	409	-93.274%
2026-04-08	4.0000	4.4700	4.0000	4.4000	-24.138%	15	408	-93.182%
2026-04-07	5.8000	5.8000	5.8000	5.8000	-7.937%	1	408	-94.828%
2026-04-02	6.3000	6.3000	6.3000	6.3000	0.000%	1	408	-95.238%
2026-04-01	6.3000	6.3000	6.3000	6.3000	-12.500%	1	408	-95.238%
2026-03-30	7.0000	7.3000	7.0000	7.2000	+0.982%	7	408	-95.833%
2026-03-27	7.0000	7.1300	7.0000	7.1300	+16.885%	2	414	-95.792%
2026-03-26	6.3500	6.5500	6.1000	6.1000	+4.631%	27	414	-95.082%
2026-03-25	5.8300	5.8300	5.8300	5.8300	-4.583%	1	397	-94.854%
2026-03-24	6.1100	6.1100	6.1100	6.1100	+1.833%	1	397	-95.090%
2026-03-19	6.0000	6.0000	6.0000	6.0000	+2.564%	1	397	-95.000%
2026-03-17	5.8500	5.8500	5.8500	5.8500	-7.143%	5	398	-94.872%
2026-03-16	6.3000	6.3000	6.3000	6.3000	-8.696%	2	398	-95.238%
2026-03-13	6.8000	6.9000	6.7000	6.9000	+2.832%	9	398	-95.652%
2026-03-12	6.7200	6.7200	6.7100	6.7100	+8.929%	2	391	-95.529%
2026-03-11	6.1600	6.1600	6.1600	6.1600	+1.987%	1	393	-95.130%
2026-03-10	6.5900	6.5900	5.9000	6.0400	-18.926%	8	393	-95.033%
2026-03-09	7.4500	7.4500	7.4500	7.4500	+9.559%	1	396	-95.973%
2026-03-06	6.8000	6.8000	6.8000	6.8000	+6.250%	1	397	-95.588%
2026-03-05	6.4000	6.4000	6.4000	6.4000	+48.837%	1	398	-95.313%
2026-02-26	4.3000	4.3000	4.3000	4.3000	-4.444%	1	397	-93.023%
2026-02-25	4.5000	4.5000	4.5000	4.5000	-13.628%	2	400	-93.333%
2026-02-24	5.2100	5.2100	5.2100	5.2100	-1.698%	1	400	-94.242%
2026-02-23	5.3100	5.3100	5.3000	5.3000	+15.721%	3	400	-94.340%
2026-02-20	4.5000	4.6000	4.5000	4.5800	+11.707%	11	402	-93.450%
2026-02-18	4.6000	4.6000	4.1000	4.1000	-36.923%	3	396	-92.683%
2026-02-13	6.5000	6.5000	6.5000	6.5000	+37.131%	1	397	-95.385%
2026-02-12	4.7400	4.7400	4.7400	4.7400	+26.738%	1	397	-93.671%
2026-02-09	3.8000	3.9000	3.7400	3.7400	-28.077%	4	397	-91.979%
2026-02-05	4.4000	5.2000	4.4000	5.2000	+8.333%	2	394	-94.231%
2026-02-04	4.8000	4.8000	4.8000	4.8000	+20.000%	1	394	-93.750%
2026-02-03	3.7000	4.1000	3.6000	4.0000	-4.762%	12	394	-92.500%
2026-02-02	4.2000	4.2000	4.2000	4.2000	0.000%	3	396	-92.857%
2026-01-30	4.2000	4.2000	4.2000	4.2000	+9.091%	1	395	-92.857%
2026-01-29	3.6900	3.8500	3.6000	3.8500	+4.054%	25	394	-92.208%
2026-01-28	3.8400	3.9000	3.7000	3.7000	-0.804%	62	379	-91.892%
2026-01-26	3.6000	3.8000	3.5900	3.7300	+9.706%	4	345	-91.957%
2026-01-23	3.4800	3.5000	3.3000	3.4000	0.000%	27	345	-91.176%
2026-01-22	3.4000	3.9400	3.0000	3.4000	-2.857%	68	359	-91.176%
2026-01-21	3.0000	4.3000	3.0000	3.5000	-25.532%	65	384	-91.429%
2026-01-20	3.1000	4.7000	3.1000	4.7000	+2.174%	6	417	-93.617%
2026-01-16	4.2200	4.6000	4.2000	4.6000	+8.747%	3	415	-93.478%
2026-01-15	3.6000	4.2500	3.6000	4.2300	-20.189%	89	415	-92.908%
2026-01-14	5.6000	5.6000	5.3000	5.3000	+12.766%	2	348	-94.340%
2026-01-12	4.5000	4.9000	4.5000	4.7000	-7.480%	4	348	-93.617%
2026-01-08	4.9400	5.3000	4.8700	5.0800	+6.723%	32	351	-94.094%
2026-01-07	3.5000	4.8000	3.5000	4.7600	+2.808%	8	348	-93.697%
2026-01-06	5.0000	5.0000	4.6300	4.6300	-3.542%	3	343	-93.521%
2026-01-05	5.4000	5.4000	3.9000	4.8000	-17.241%	81	272	-93.750%
2026-01-02	6.2300	6.4500	5.8000	5.8000	-12.519%	10	272	-94.828%
2025-12-31	6.6300	6.6300	6.6300	6.6300	-0.151%	1	267	-95.475%
2025-12-30	6.5200	6.6400	6.2000	6.6400	+2.946%	6	267	-95.482%
2025-12-29	6.5000	6.5300	6.1000	6.4500	+0.155%	15	267	-95.349%
2025-12-26	6.4400	6.4400	6.4400	6.4400	-17.436%	1	260	-95.342%
2025-12-24	7.8000	7.8000	7.8000	7.8000	+23.810%	1	258	-96.154%
2025-12-23	6.3000	6.3000	6.3000	6.3000	-3.374%	1	258	-95.238%
2025-12-22	6.8300	6.8500	6.5200	6.5200	-8.169%	8	257	-95.399%
2025-12-19	7.1000	7.1000	7.1000	7.1000	-7.792%	3	262	-95.775%
2025-12-18	7.1700	7.7000	7.1700	7.7000	+1.987%	53	259	-96.104%
2025-12-17	7.5000	7.5500	7.5000	7.5500	-3.205%	6	236	-96.026%
2025-12-16	8.9000	8.9000	7.4000	7.8000	+1.036%	6	230	-96.154%
2025-12-15	7.4900	7.9000	7.4900	7.7200	-5.854%	3	226	-96.114%
2025-12-12	7.0600	8.2000	7.0600	8.2000	+17.143%	9	223	-96.341%
2025-12-11	7.5000	7.5000	6.8300	7.0000	+7.858%	6	216	-95.714%
2025-12-10	6.4900	6.4900	6.4900	6.4900	-5.806%	2	211	-95.378%
2025-12-09	7.3200	8.0000	6.8900	6.8900	-2.270%	3	213	-95.646%
2025-12-08	7.2000	7.4000	7.0500	7.0500	-2.083%	6	210	-95.745%
2025-12-04	7.3000	7.6000	6.9800	7.2000	-7.455%	22	204	-95.833%
2025-12-02	8.1800	8.1800	7.7800	7.7800	-5.122%	4	186	-96.144%
2025-12-01	8.2000	8.7000	7.9700	8.2000	+7.190%	21	184	-96.341%
2025-11-28	7.7300	8.1000	7.6500	7.6500	-4.969%	15	163	-96.078%
2025-11-26	8.0400	8.1700	8.0400	8.0500	-1.829%	3	156	-96.273%
2025-11-25	8.7000	8.7000	8.2000	8.2000	-2.381%	4	156	-96.341%
2025-11-24	8.9300	8.9300	7.7000	8.4000	-11.017%	17	159	-96.429%
2025-11-21	9.1500	10.0000	8.0000	9.4400	+2.609%	21	173	-96.822%
2025-11-20	7.6600	9.6000	7.6100	9.2000	+6.977%	46	183	-96.739%
2025-11-19	9.8000	9.8000	8.0500	8.6000	+1.176%	11	154	-96.512%
2025-11-18	8.7000	9.0000	8.3400	8.5000	+1.432%	74	152	-96.471%
2025-11-17	9.1000	9.1000	7.9000	8.3800	+28.923%	111	105	-96.420%
2025-10-31	6.5000	6.5000	6.5000	6.5000	0.000%	5	5	-95.385%
2025-10-30	6.5000	6.5000	6.5000	6.5000	0.000%	5	5	-95.385%