Dark

IBKR20261218P70
IBKR Dec 18 2026 70.00 Put (IBKR261218P00070000)
option OPRA

EOD

Aug 6, 2026

2.41+12.093%(+0.26)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.3000	2.4600	2.3000	2.4100	+12.093%	7	870	0.000%
2026-08-05	2.1500	2.1500	2.1500	2.1500	-2.273%	5	865	+12.093%
2026-08-04	2.4500	2.4500	2.1500	2.2000	-13.725%	11	865	+9.545%
2026-08-03	2.5500	2.5500	2.5500	2.5500	+13.333%	1	854	-5.490%
2026-07-31	2.2600	2.2600	2.2500	2.2500	+2.740%	5	854	+7.111%
2026-07-30	2.4500	2.4500	2.1900	2.1900	-22.615%	13	855	+10.046%
2026-07-29	2.7100	2.8500	2.7100	2.8300	+29.817%	18	862	-14.841%
2026-07-27	2.1800	2.1800	2.1800	2.1800	-11.020%	10	854	+10.550%
2026-07-24	2.4500	2.4500	2.4500	2.4500	+22.500%	1	864	-1.633%
2026-07-22	2.1100	2.1100	2.0000	2.0000	-25.926%	2	865	+20.500%
2026-07-17	2.7000	2.7000	2.7000	2.7000	+25.581%	1	863	-10.741%
2026-07-16	2.1500	2.1500	2.1500	2.1500	+4.878%	1	863	+12.093%
2026-07-14	2.0500	2.0500	2.0500	2.0500	+2.500%	2	862	+17.561%
2026-07-10	2.0000	2.0000	2.0000	2.0000	-13.793%	1	864	+20.500%
2026-07-07	2.3200	2.3200	2.3200	2.3200	-10.425%	5	865	+3.879%
2026-07-02	2.3000	2.5900	2.3000	2.5900	-1.145%	2	858	-6.950%
2026-07-01	2.8500	2.8500	2.6100	2.6200	-11.186%	7	858	-8.015%
2026-06-30	3.0400	3.0400	2.9500	2.9500	+7.273%	25	853	-18.305%
2026-06-29	2.7500	2.7500	2.7500	2.7500	+17.021%	4	840	-12.364%
2026-06-24	2.4000	2.4000	2.3500	2.3500	+27.027%	2	840	+2.553%
2026-06-22	1.8500	1.8500	1.8500	1.8500	-6.566%	15	839	+30.270%
2026-06-17	1.9700	1.9800	1.9500	1.9800	-21.116%	10	824	+21.717%
2026-06-16	2.5300	2.5700	2.4300	2.5100	+4.583%	70	824	-3.984%
2026-06-15	2.6000	2.6000	2.4000	2.4000	-18.644%	7	811	+0.417%
2026-06-12	2.9500	2.9500	2.9500	2.9500	-29.762%	1	804	-18.305%
2026-06-10	3.9000	4.2000	3.9000	4.2000	-12.500%	24	803	-42.619%
2026-06-09	4.8000	4.8000	4.8000	4.8000	+23.077%	1	779	-49.792%
2026-06-08	3.8000	3.9000	3.8000	3.9000	-9.302%	154	780	-38.205%
2026-06-05	4.2000	4.4000	4.2000	4.3000	-2.273%	4	665	-43.953%
2026-06-04	4.3000	4.4000	4.3000	4.4000	+15.789%	15	665	-45.227%
2026-06-03	3.7000	3.8000	3.6500	3.8000	+8.571%	12	665	-36.579%
2026-06-02	3.3300	3.5000	3.3300	3.5000	-7.895%	22	665	-31.143%
2026-06-01	3.9000	3.9000	3.8000	3.8000	-2.564%	14	665	-36.579%
2026-05-29	3.9000	3.9000	3.9000	3.9000	-17.021%	8	665	-38.205%
2026-05-27	4.7000	4.7000	4.7000	4.7000	+9.302%	2	665	-48.723%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-0.232%	1	665	-43.953%
2026-05-22	4.0600	4.3100	4.0600	4.3100	+5.122%	2	665	-44.084%
2026-05-21	4.1000	4.1000	4.1000	4.1000	+2.500%	7	665	-41.220%
2026-05-20	4.1000	4.1000	4.0000	4.0000	-4.762%	4	665	-39.750%
2026-05-19	4.3000	4.3200	4.2000	4.2000	+13.514%	6	665	-42.619%
2026-05-18	3.6000	3.7000	3.6000	3.7000	0.000%	3	665	-34.865%
2026-05-15	3.6000	3.7000	3.6000	3.7000	-3.896%	3	665	-34.865%
2026-05-14	3.8500	3.8500	3.8500	3.8500	-6.098%	7	670	-37.403%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+0.985%	1	669	-41.220%
2026-05-12	4.1700	4.4900	4.0600	4.0600	+4.639%	103	669	-40.640%
2026-05-11	3.8800	3.8800	3.8800	3.8800	-6.053%	1	669	-37.887%
2026-05-08	4.1300	4.1300	4.1300	4.1300	-2.594%	1	629	-41.646%
2026-05-07	3.6300	4.2400	3.6300	4.2400	+8.718%	5	630	-43.160%
2026-05-06	3.9000	3.9000	3.9000	3.9000	-28.309%	1	632	-38.205%
2026-04-30	5.4400	5.4400	5.4400	5.4400	-9.333%	8	631	-55.699%
2026-04-27	6.0000	6.0000	6.0000	6.0000	-3.226%	1	631	-59.833%
2026-04-23	6.2000	6.2000	6.1900	6.2000	+5.085%	548	630	-61.129%
2026-04-22	5.6000	5.9000	5.6000	5.9000	+15.686%	11	83	-59.153%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-9.091%	5	72	-52.745%
2026-04-16	5.6100	5.6100	5.6100	5.6100	+0.718%	2	72	-57.041%
2026-04-15	5.4800	5.5700	5.4800	5.5700	-46.952%	2	70	-56.732%
2026-04-07	10.3000	10.5000	10.3000	10.5000	-5.320%	10	70	-77.048%
2026-04-02	11.1000	11.1000	11.0900	11.0900	-1.597%	2	68	-78.269%
2026-03-26	11.2700	11.2700	11.2700	11.2700	+11.584%	1	68	-78.616%
2026-03-25	10.1000	10.1000	10.1000	10.1000	-5.607%	1	69	-76.139%
2026-03-24	10.7000	10.7000	10.7000	10.7000	+7.000%	2	69	-77.477%
2026-03-23	10.0000	10.0000	10.0000	10.0000	-10.634%	1	67	-75.900%
2026-03-20	11.1900	11.1900	11.1900	11.1900	+0.902%	1	67	-78.463%
2026-03-19	11.0900	11.0900	11.0900	11.0900	-4.643%	1	68	-78.269%
2026-03-12	11.6300	11.6300	11.6300	11.6300	+10.551%	1	67	-79.278%
2026-03-10	10.5200	10.5200	10.5200	10.5200	+18.335%	1	67	-77.091%
2026-02-24	9.2100	9.2100	8.8900	8.8900	+15.755%	2	67	-72.891%
2026-02-12	7.6800	7.6800	7.6800	7.6800	+3.784%	1	67	-68.620%
2026-02-10	7.4000	7.4000	7.4000	7.4000	+6.017%	10	66	-67.432%
2026-02-09	7.0000	7.0000	6.9800	6.9800	-26.059%	10	76	-65.473%
2026-02-05	9.4400	9.4400	9.4400	9.4400	+16.400%	1	66	-74.470%
2026-02-04	8.1700	8.1700	8.1100	8.1100	+15.857%	8	65	-70.284%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+3.858%	7	65	-65.571%
2026-01-26	6.7400	6.7400	6.7400	6.7400	+6.984%	1	65	-64.243%
2026-01-23	6.3000	6.3000	6.3000	6.3000	-1.563%	1	66	-61.746%
2026-01-22	6.4000	6.4000	6.4000	6.4000	-8.571%	1	67	-62.344%
2026-01-21	7.5000	9.2000	7.0000	7.0000	-15.561%	61	68	-65.571%
2026-01-20	8.2900	8.2900	8.2900	8.2900	+10.977%	1	14	-70.929%
2026-01-15	7.4700	7.4700	7.4700	7.4700	-13.841%	5	13	-67.738%
2026-01-12	8.6700	8.6700	8.6700	8.6700	-2.584%	1	13	-72.203%
2026-01-09	10.1000	10.1000	8.9000	8.9000	-1.111%	2	13	-72.921%
2026-01-05	9.4300	9.9000	9.0000	9.0000	-22.414%	4	9	-73.222%
2025-12-31	11.6000	11.6000	11.6000	11.6000	+1.754%	1	9	-79.224%
2025-12-30	11.4000	11.4000	11.4000	11.4000	-0.870%	1	9	-78.860%
2025-12-29	11.5000	11.5000	11.5000	11.5000	-5.738%	1	8	-79.043%
2025-12-04	12.2000	12.2000	12.2000	12.2000	-7.716%	1	7	-80.246%
2025-11-26	13.2200	13.2200	13.2200	13.2200	-4.342%	5	2	-81.770%
2025-11-17	13.9200	13.9200	13.8200	13.8200	+24.505%	2	2	-82.562%
2025-10-30	11.1000	11.1000	11.1000	11.1000	0.000%	1	1	-78.288%