Dark

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

EOD

Oct 1, 2026

0.9500-6.863%(-0.0700)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2300	1.2300	0.9500	0.9500	-6.863%	7	888	0.000%
2026-09-30	1.0800	1.0800	1.0200	1.0200	-7.273%	5	894	-6.863%
2026-09-29	1.0000	1.1000	1.0000	1.1000	+32.530%	6	894	-13.636%
2026-09-25	0.8000	0.8300	0.8000	0.8300	-4.598%	2	888	+14.458%
2026-09-24	0.8500	0.8700	0.8500	0.8700	+33.846%	3	889	+9.195%
2026-09-23	0.7000	0.7200	0.6500	0.6500	-13.333%	9	887	+46.154%
2026-09-22	0.8500	0.8500	0.7500	0.7500	+10.294%	6	891	+26.667%
2026-09-21	0.7500	0.7500	0.6500	0.6800	-32.000%	11	895	+39.706%
2026-09-18	1.0000	1.0000	1.0000	1.0000	-15.254%	2	903	-5.000%
2026-09-17	1.1900	1.1900	1.1800	1.1800	-21.333%	10	905	-19.492%
2026-09-16	1.2700	1.5000	1.1500	1.5000	+20.000%	14	906	-36.667%
2026-09-15	1.2000	1.3500	1.2000	1.2500	+19.048%	8	896	-24.000%
2026-09-14	1.1000	1.1100	1.0500	1.0500	+5.000%	3	892	-9.524%
2026-09-11	1.0000	1.1000	1.0000	1.0000	-9.091%	12	891	-5.000%
2026-09-09	1.1000	1.1000	1.1000	1.1000	-13.386%	5	897	-13.636%
2026-09-02	1.2500	1.3000	1.1900	1.2700	+4.959%	27	897	-25.197%
2026-09-01	1.1000	1.2100	1.1000	1.2100	+51.250%	14	886	-21.488%
2026-08-31	0.9200	0.9200	0.8000	0.8000	-5.882%	60	877	+18.750%
2026-08-28	0.8500	0.8500	0.8500	0.8500	-6.593%	1	934	+11.765%
2026-08-27	0.8700	0.9100	0.8700	0.9100	+8.333%	2	934	+4.396%
2026-08-26	0.9200	0.9500	0.8400	0.8400	-11.579%	29	933	+13.095%
2026-08-25	1.2000	1.2000	0.9500	0.9500	-28.030%	13	920	0.000%
2026-08-19	1.3500	1.4500	1.2500	1.3200	-7.692%	93	921	-28.030%
2026-08-18	1.2000	1.4300	1.2000	1.4300	+30.000%	7	858	-33.566%
2026-08-17	1.2300	1.2300	1.1000	1.1000	-15.385%	12	854	-13.636%
2026-08-14	1.5400	1.5400	1.3000	1.3000	-3.704%	8	865	-26.923%
2026-08-13	1.4100	1.4300	1.3500	1.3500	-6.897%	43	865	-29.630%
2026-08-12	1.4500	1.4500	1.4500	1.4500	-17.143%	2	858	-34.483%
2026-08-11	1.8000	1.9400	1.7500	1.7500	+6.061%	12	858	-45.714%
2026-08-10	1.8500	1.8500	1.6500	1.6500	-22.897%	7	868	-42.424%
2026-08-07	2.2500	2.2500	2.1400	2.1400	-11.203%	2	872	-55.607%
2026-08-06	2.3000	2.4600	2.3000	2.4100	+12.093%	7	870	-60.581%
2026-08-05	2.1500	2.1500	2.1500	2.1500	-2.273%	5	865	-55.814%
2026-08-04	2.4500	2.4500	2.1500	2.2000	-13.725%	11	865	-56.818%
2026-08-03	2.5500	2.5500	2.5500	2.5500	+13.333%	1	854	-62.745%
2026-07-31	2.2600	2.2600	2.2500	2.2500	+2.740%	5	854	-57.778%
2026-07-30	2.4500	2.4500	2.1900	2.1900	-22.615%	13	855	-56.621%
2026-07-29	2.7100	2.8500	2.7100	2.8300	+29.817%	18	862	-66.431%
2026-07-27	2.1800	2.1800	2.1800	2.1800	-11.020%	10	854	-56.422%
2026-07-24	2.4500	2.4500	2.4500	2.4500	+22.500%	1	864	-61.224%
2026-07-22	2.1100	2.1100	2.0000	2.0000	-25.926%	2	865	-52.500%
2026-07-17	2.7000	2.7000	2.7000	2.7000	+25.581%	1	863	-64.815%
2026-07-16	2.1500	2.1500	2.1500	2.1500	+4.878%	1	863	-55.814%
2026-07-14	2.0500	2.0500	2.0500	2.0500	+2.500%	2	862	-53.659%
2026-07-10	2.0000	2.0000	2.0000	2.0000	-13.793%	1	864	-52.500%
2026-07-07	2.3200	2.3200	2.3200	2.3200	-10.425%	5	865	-59.052%
2026-07-02	2.3000	2.5900	2.3000	2.5900	-1.145%	2	858	-63.320%
2026-07-01	2.8500	2.8500	2.6100	2.6200	-11.186%	7	858	-63.740%
2026-06-30	3.0400	3.0400	2.9500	2.9500	+7.273%	25	853	-67.797%
2026-06-29	2.7500	2.7500	2.7500	2.7500	+17.021%	4	840	-65.455%
2026-06-24	2.4000	2.4000	2.3500	2.3500	+27.027%	2	840	-59.574%
2026-06-22	1.8500	1.8500	1.8500	1.8500	-6.566%	15	839	-48.649%
2026-06-17	1.9700	1.9800	1.9500	1.9800	-21.116%	10	824	-52.020%
2026-06-16	2.5300	2.5700	2.4300	2.5100	+4.583%	70	824	-62.151%
2026-06-15	2.6000	2.6000	2.4000	2.4000	-18.644%	7	811	-60.417%
2026-06-12	2.9500	2.9500	2.9500	2.9500	-29.762%	1	804	-67.797%
2026-06-10	3.9000	4.2000	3.9000	4.2000	-12.500%	24	803	-77.381%
2026-06-09	4.8000	4.8000	4.8000	4.8000	+23.077%	1	779	-80.208%
2026-06-08	3.8000	3.9000	3.8000	3.9000	-9.302%	154	780	-75.641%
2026-06-05	4.2000	4.4000	4.2000	4.3000	-2.273%	4	665	-77.907%
2026-06-04	4.3000	4.4000	4.3000	4.4000	+15.789%	15	665	-78.409%
2026-06-03	3.7000	3.8000	3.6500	3.8000	+8.571%	12	665	-75.000%
2026-06-02	3.3300	3.5000	3.3300	3.5000	-7.895%	22	665	-72.857%
2026-06-01	3.9000	3.9000	3.8000	3.8000	-2.564%	14	665	-75.000%
2026-05-29	3.9000	3.9000	3.9000	3.9000	-17.021%	8	665	-75.641%
2026-05-27	4.7000	4.7000	4.7000	4.7000	+9.302%	2	665	-79.787%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-0.232%	1	665	-77.907%
2026-05-22	4.0600	4.3100	4.0600	4.3100	+5.122%	2	665	-77.958%
2026-05-21	4.1000	4.1000	4.1000	4.1000	+2.500%	7	665	-76.829%
2026-05-20	4.1000	4.1000	4.0000	4.0000	-4.762%	4	665	-76.250%
2026-05-19	4.3000	4.3200	4.2000	4.2000	+13.514%	6	665	-77.381%
2026-05-18	3.6000	3.7000	3.6000	3.7000	0.000%	3	665	-74.324%
2026-05-15	3.6000	3.7000	3.6000	3.7000	-3.896%	3	665	-74.324%
2026-05-14	3.8500	3.8500	3.8500	3.8500	-6.098%	7	670	-75.325%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+0.985%	1	669	-76.829%
2026-05-12	4.1700	4.4900	4.0600	4.0600	+4.639%	103	669	-76.601%
2026-05-11	3.8800	3.8800	3.8800	3.8800	-6.053%	1	669	-75.515%
2026-05-08	4.1300	4.1300	4.1300	4.1300	-2.594%	1	629	-76.998%
2026-05-07	3.6300	4.2400	3.6300	4.2400	+8.718%	5	630	-77.594%
2026-05-06	3.9000	3.9000	3.9000	3.9000	-28.309%	1	632	-75.641%
2026-04-30	5.4400	5.4400	5.4400	5.4400	-9.333%	8	631	-82.537%
2026-04-27	6.0000	6.0000	6.0000	6.0000	-3.226%	1	631	-84.167%
2026-04-23	6.2000	6.2000	6.1900	6.2000	+5.085%	548	630	-84.677%
2026-04-22	5.6000	5.9000	5.6000	5.9000	+15.686%	11	83	-83.898%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-9.091%	5	72	-81.373%
2026-04-16	5.6100	5.6100	5.6100	5.6100	+0.718%	2	72	-83.066%
2026-04-15	5.4800	5.5700	5.4800	5.5700	-46.952%	2	70	-82.944%
2026-04-07	10.3000	10.5000	10.3000	10.5000	-5.320%	10	70	-90.952%
2026-04-02	11.1000	11.1000	11.0900	11.0900	-1.597%	2	68	-91.434%
2026-03-26	11.2700	11.2700	11.2700	11.2700	+11.584%	1	68	-91.571%
2026-03-25	10.1000	10.1000	10.1000	10.1000	-5.607%	1	69	-90.594%
2026-03-24	10.7000	10.7000	10.7000	10.7000	+7.000%	2	69	-91.121%
2026-03-23	10.0000	10.0000	10.0000	10.0000	-10.634%	1	67	-90.500%
2026-03-20	11.1900	11.1900	11.1900	11.1900	+0.902%	1	67	-91.510%
2026-03-19	11.0900	11.0900	11.0900	11.0900	-4.643%	1	68	-91.434%
2026-03-12	11.6300	11.6300	11.6300	11.6300	+10.551%	1	67	-91.831%
2026-03-10	10.5200	10.5200	10.5200	10.5200	+18.335%	1	67	-90.970%
2026-02-24	9.2100	9.2100	8.8900	8.8900	+15.755%	2	67	-89.314%
2026-02-12	7.6800	7.6800	7.6800	7.6800	+3.784%	1	67	-87.630%
2026-02-10	7.4000	7.4000	7.4000	7.4000	+6.017%	10	66	-87.162%
2026-02-09	7.0000	7.0000	6.9800	6.9800	-26.059%	10	76	-86.390%
2026-02-05	9.4400	9.4400	9.4400	9.4400	+16.400%	1	66	-89.936%
2026-02-04	8.1700	8.1700	8.1100	8.1100	+15.857%	8	65	-88.286%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+3.858%	7	65	-86.429%
2026-01-26	6.7400	6.7400	6.7400	6.7400	+6.984%	1	65	-85.905%
2026-01-23	6.3000	6.3000	6.3000	6.3000	-1.563%	1	66	-84.921%
2026-01-22	6.4000	6.4000	6.4000	6.4000	-8.571%	1	67	-85.156%
2026-01-21	7.5000	9.2000	7.0000	7.0000	-15.561%	61	68	-86.429%
2026-01-20	8.2900	8.2900	8.2900	8.2900	+10.977%	1	14	-88.540%
2026-01-15	7.4700	7.4700	7.4700	7.4700	-13.841%	5	13	-87.282%
2026-01-12	8.6700	8.6700	8.6700	8.6700	-2.584%	1	13	-89.043%
2026-01-09	10.1000	10.1000	8.9000	8.9000	-1.111%	2	13	-89.326%
2026-01-05	9.4300	9.9000	9.0000	9.0000	-22.414%	4	9	-89.444%
2025-12-31	11.6000	11.6000	11.6000	11.6000	+1.754%	1	9	-91.810%
2025-12-30	11.4000	11.4000	11.4000	11.4000	-0.870%	1	9	-91.667%
2025-12-29	11.5000	11.5000	11.5000	11.5000	-5.738%	1	8	-91.739%
2025-12-04	12.2000	12.2000	12.2000	12.2000	-7.716%	1	7	-92.213%
2025-11-26	13.2200	13.2200	13.2200	13.2200	-4.342%	5	2	-92.814%
2025-11-17	13.9200	13.9200	13.8200	13.8200	+24.505%	2	2	-93.126%
2025-10-30	11.1000	11.1000	11.1000	11.1000	0.000%	1	1	-91.441%