Dark

IBKR20261218P65
IBKR Dec 18 2026 65.00 Put (IBKR261218P00065000)
option OPRA

EOD

Oct 1, 2026

0.5900+31.111%(+0.1400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6100	0.6100	0.5900	0.5900	+31.111%	5	1,037	0.000%
2026-09-30	0.5400	0.5400	0.4500	0.4500	-13.462%	5	1,037	+31.111%
2026-09-28	0.5200	0.5200	0.5200	0.5200	+23.810%	1	1,035	+13.462%
2026-09-23	0.4000	0.4500	0.4000	0.4200	-16.000%	32	1,035	+40.476%
2026-09-18	0.5700	0.5700	0.5000	0.5000	-33.333%	11	1,036	+18.000%
2026-09-16	0.7500	0.7500	0.7500	0.7500	+11.940%	3	1,041	-21.333%
2026-09-15	0.6600	0.6700	0.6100	0.6700	+67.500%	7	1,038	-11.940%
2026-09-11	0.4000	0.4000	0.4000	0.4000	-25.926%	1	1,031	+47.500%
2026-09-08	0.6500	0.6500	0.5400	0.5400	-3.571%	2	1,031	+9.259%
2026-09-03	0.5600	0.5600	0.5600	0.5600	-25.333%	1	1,029	+5.357%
2026-09-01	0.5300	0.7500	0.5300	0.7500	+50.000%	15	1,030	-21.333%
2026-08-31	0.5000	0.5000	0.5000	0.5000	0.000%	16	1,024	+18.000%
2026-08-28	0.5000	0.5000	0.5000	0.5000	-40.476%	1	1,008	+18.000%
2026-08-25	0.8400	0.8400	0.8400	0.8400	+29.231%	5	1,007	-29.762%
2026-08-21	0.6500	0.6500	0.6500	0.6500	-31.579%	1	1,007	-9.231%
2026-08-18	0.8000	0.9500	0.8000	0.9500	+18.750%	4	1,006	-37.895%
2026-08-17	0.8000	0.8000	0.8000	0.8000	+2.564%	1	1,005	-26.250%
2026-08-14	0.7800	0.7800	0.7800	0.7800	-6.024%	10	1,006	-24.359%
2026-08-13	0.9200	0.9200	0.8300	0.8300	-29.661%	2	996	-28.916%
2026-08-10	1.1800	1.1800	1.1800	1.1800	-21.333%	1	995	-50.000%
2026-08-06	1.4300	1.5000	1.4300	1.5000	+3.448%	3	996	-60.667%
2026-08-04	1.5500	1.5500	1.4500	1.4500	-8.228%	2	993	-59.310%
2026-08-03	1.7200	1.7200	1.5000	1.5800	+12.857%	6	993	-62.658%
2026-07-30	1.4000	1.4000	1.4000	1.4000	-7.895%	5	988	-57.857%
2026-07-28	1.5200	1.5200	1.5200	1.5200	+7.801%	2	988	-61.184%
2026-07-27	1.4100	1.4100	1.4100	1.4100	-6.000%	5	986	-58.156%
2026-07-23	1.5000	1.5000	1.5000	1.5000	+20.968%	6	981	-60.667%
2026-07-22	1.2400	1.2400	1.2400	1.2400	-30.337%	1	975	-52.419%
2026-07-17	1.7800	1.7800	1.7800	1.7800	+19.463%	3	974	-66.854%
2026-07-13	1.5000	1.5000	1.4900	1.4900	-3.247%	3	971	-60.403%
2026-07-08	1.5200	1.5400	1.5200	1.5400	+2.667%	4	970	-61.688%
2026-07-02	1.5000	1.5000	1.5000	1.5000	+3.448%	1	968	-60.667%
2026-07-01	1.9000	1.9000	1.4500	1.4500	-24.479%	6	968	-59.310%
2026-06-30	1.9200	1.9200	1.9200	1.9200	-8.134%	1	972	-69.271%
2026-06-29	2.0900	2.0900	2.0900	2.0900	+10.000%	1	972	-71.770%
2026-06-26	1.9000	1.9000	1.9000	1.9000	+15.854%	1	973	-68.947%
2026-06-25	1.6400	1.6400	1.6400	1.6400	+1.235%	1	972	-64.024%
2026-06-23	1.6200	1.6200	1.6200	1.6200	+8.725%	1	973	-63.580%
2026-06-18	1.4500	1.4900	1.4500	1.4900	-21.579%	6	969	-60.403%
2026-06-15	1.9000	1.9000	1.9000	1.9000	-18.103%	1	969	-68.947%
2026-06-12	2.3200	2.3200	2.3200	2.3200	-15.636%	1	970	-74.569%
2026-06-11	2.7500	2.7500	2.7500	2.7500	-16.667%	1	971	-78.545%
2026-06-09	3.3000	3.3000	3.3000	3.3000	+20.879%	1	972	-82.121%
2026-06-08	2.7400	2.7400	2.7300	2.7300	-9.000%	2	973	-78.388%
2026-06-05	3.0000	3.0000	3.0000	3.0000	-3.846%	1	971	-80.333%
2026-06-04	3.0000	3.1200	3.0000	3.1200	+22.353%	2	970	-81.090%
2026-06-01	2.7500	2.7500	2.5500	2.5500	-8.273%	7	970	-76.863%
2026-05-29	2.7800	2.7800	2.7800	2.7800	-18.235%	1	970	-78.777%
2026-05-27	3.3000	3.4000	3.3000	3.4000	+6.583%	4	970	-82.647%
2026-05-22	3.0000	3.1900	3.0000	3.1900	+11.930%	2	966	-81.505%
2026-05-20	3.0000	3.0000	2.8500	2.8500	+3.636%	12	964	-79.298%
2026-05-18	2.7500	2.7500	2.7500	2.7500	+15.546%	2	952	-78.545%
2026-05-14	2.7300	2.7300	2.3800	2.3800	-19.048%	18	952	-75.210%
2026-05-12	3.0000	3.0000	2.8900	2.9400	+1.379%	108	904	-79.932%
2026-05-07	2.9000	2.9000	2.9000	2.9000	+8.209%	1	904	-79.655%
2026-05-06	2.6000	2.6800	2.6000	2.6800	-12.987%	4	904	-77.985%
2026-05-05	3.0800	3.0800	3.0800	3.0800	-10.725%	1	902	-80.844%
2026-05-01	3.4500	3.4500	3.4500	3.4500	-26.596%	1	901	-82.899%
2026-04-23	4.5000	4.7000	4.5000	4.7000	+30.919%	2	901	-87.447%
2026-04-21	3.5900	3.5900	3.5900	3.5900	-1.102%	1	901	-83.565%
2026-04-20	3.6300	3.6300	3.6300	3.6300	+3.714%	5	901	-83.747%
2026-04-17	3.3000	3.5500	3.3000	3.5000	-7.895%	8	906	-83.143%
2026-04-16	4.0000	4.0000	3.8000	3.8000	-7.317%	5	908	-84.474%
2026-04-15	4.6000	4.6000	4.0200	4.1000	-12.766%	5	909	-85.610%
2026-04-14	4.7000	5.0000	4.6700	4.7000	-11.321%	17	912	-87.447%
2026-04-13	5.6900	5.6900	5.3000	5.3000	-9.864%	2	916	-88.868%
2026-04-09	5.8800	5.8800	5.8800	5.8800	-6.070%	1	919	-89.966%
2026-04-08	5.7400	6.2600	5.4000	6.2600	-17.632%	5	919	-90.575%
2026-04-07	7.5000	7.6000	7.5000	7.6000	-2.188%	2	919	-92.237%
2026-04-06	7.7200	7.7700	7.7200	7.7700	-12.005%	2	918	-92.407%
2026-04-02	8.8300	8.8300	8.8300	8.8300	+14.675%	1	918	-93.318%
2026-04-01	7.5300	7.7000	7.5000	7.7000	-6.098%	7	918	-92.338%
2026-03-31	8.7700	9.1000	8.2000	8.2000	-13.684%	13	919	-92.805%
2026-03-30	9.5000	9.5000	9.5000	9.5000	-1.145%	1	917	-93.789%
2026-03-27	8.7000	9.6100	8.7000	9.6100	+13.728%	6	917	-93.861%
2026-03-26	8.4500	8.4500	8.4500	8.4500	+7.643%	10	917	-93.018%
2026-03-25	7.8500	7.8500	7.8500	7.8500	-9.144%	1	907	-92.484%
2026-03-24	8.0000	8.6400	8.0000	8.6400	+10.204%	6	908	-93.171%
2026-03-23	7.7600	7.8400	7.7600	7.8400	-10.909%	5	913	-92.474%
2026-03-20	8.6000	8.8000	8.6000	8.8000	+11.392%	2	914	-93.295%
2026-03-19	8.6200	8.6200	7.9000	7.9000	-3.659%	9	914	-92.532%
2026-03-18	8.2000	8.2000	8.2000	8.2000	+1.737%	1	912	-92.805%
2026-03-17	8.0600	8.0600	8.0600	8.0600	-6.279%	4	912	-92.680%
2026-03-16	8.1500	8.6000	8.1500	8.6000	-4.444%	3	912	-93.140%
2026-03-13	8.9000	9.0000	8.9000	9.0000	-2.174%	2	910	-93.444%
2026-03-12	8.8600	9.2000	8.8600	9.2000	+10.710%	9	910	-93.587%
2026-03-11	8.2000	8.7000	8.0000	8.3100	+6.538%	11	909	-92.900%
2026-03-10	8.6800	9.0000	7.6000	7.8000	-24.272%	67	907	-92.436%
2026-03-09	10.4000	10.4000	10.3000	10.3000	+14.317%	2	925	-94.272%
2026-03-06	9.6000	9.6000	8.7500	9.0100	+7.134%	20	925	-93.452%
2026-03-05	8.1700	9.0000	8.1700	8.4100	+4.602%	30	911	-92.985%
2026-03-04	8.1000	8.2000	7.3000	8.0400	+3.077%	7	893	-92.662%
2026-03-03	8.4300	8.9000	7.8000	7.8000	+9.551%	62	888	-92.436%
2026-03-02	7.1200	7.1200	7.1200	7.1200	+4.706%	1	870	-91.713%
2026-02-24	6.8000	6.8000	6.8000	6.8000	-3.272%	1	870	-91.324%
2026-02-23	6.4100	7.0300	6.4100	7.0300	+17.167%	114	870	-91.607%
2026-02-13	6.0000	6.0000	6.0000	6.0000	-14.286%	1	868	-90.167%
2026-02-12	5.6500	7.0000	5.6500	7.0000	+27.737%	3	868	-91.571%
2026-02-10	5.1000	5.4800	5.1000	5.4800	+6.823%	5	867	-89.234%
2026-02-09	5.4000	5.4000	5.1300	5.1300	-14.500%	4	868	-88.499%
2026-02-06	6.3000	6.3000	6.0000	6.0000	-17.012%	2	868	-90.167%
2026-02-05	7.3000	7.3000	6.8000	7.2300	+17.370%	7	868	-91.840%
2026-02-04	6.0000	6.5000	6.0000	6.1600	+12.000%	13	871	-90.422%
2026-02-02	5.5000	5.5000	5.5000	5.5000	+6.178%	1	871	-89.273%
2026-01-28	5.3000	5.3000	5.1800	5.1800	+12.609%	6	870	-88.610%
2026-01-26	4.7000	4.7000	4.6000	4.6000	-5.155%	3	865	-87.174%
2026-01-23	4.9000	4.9000	4.7000	4.8500	-3.960%	5	866	-87.835%
2026-01-22	5.0000	5.0500	4.9000	5.0500	-2.885%	4	865	-88.317%
2026-01-21	5.9000	5.9000	5.2000	5.2000	-16.800%	127	865	-88.654%
2026-01-20	6.2700	6.2700	6.2500	6.2500	+9.649%	2	863	-90.560%
2026-01-16	5.7000	5.7000	5.7000	5.7000	0.000%	1	861	-89.649%
2026-01-15	5.7000	5.7000	5.7000	5.7000	-15.052%	1	861	-89.649%
2026-01-14	6.7700	6.7700	6.7100	6.7100	+0.751%	3	861	-91.207%
2026-01-13	6.6600	6.6600	6.6600	6.6600	-2.774%	1	861	-91.141%
2026-01-08	6.8500	6.8500	6.8500	6.8500	+6.698%	1	861	-91.387%
2026-01-07	6.4700	6.4700	6.4200	6.4200	+0.156%	4	860	-90.810%
2026-01-06	6.2800	6.4100	6.2800	6.4100	-29.560%	2	857	-90.796%
2025-12-31	8.9000	9.1000	8.9000	9.1000	-1.408%	4	856	-93.516%
2025-12-19	9.2300	9.2300	9.2300	9.2300	-8.794%	1	856	-93.608%
2025-12-15	10.1200	10.1200	10.1200	10.1200	+7.090%	1	856	-94.170%
2025-12-12	9.4500	9.4500	9.4500	9.4500	+3.846%	1	856	-93.757%
2025-12-10	9.1000	9.1000	9.1000	9.1000	-1.087%	1	856	-93.516%
2025-12-09	9.2000	9.2000	9.2000	9.2000	0.000%	2	855	-93.587%
2025-12-04	9.5000	9.6000	9.2000	9.2000	-16.364%	868	855	-93.587%
2025-12-03	11.0000	11.0000	11.0000	11.0000	+2.900%	2	25	-94.636%
2025-12-01	11.6000	11.6000	10.6900	10.6900	+6.368%	11	27	-94.481%
2025-11-28	10.0500	10.0500	10.0500	10.0500	-3.551%	1	16	-94.129%
2025-11-26	10.4200	10.4200	10.4200	10.4200	-1.698%	1	15	-94.338%
2025-11-19	10.6000	10.6000	10.6000	10.6000	+2.913%	1	15	-94.434%
2025-11-18	11.1000	11.1000	10.3000	10.3000	-6.022%	2	16	-94.272%
2025-11-17	11.5000	11.8000	10.7000	10.9600	+12.990%	18	17	-94.617%
2025-11-13	9.7000	9.7000	9.7000	9.7000	+24.359%	1	6	-93.918%
2025-11-12	7.8000	7.8000	7.8000	7.8000	0.000%	5	5	-92.436%