Dark

IBKR20261218P75
IBKR Dec 18 2026 75.00 Put (IBKR261218P00075000)
option OPRA

EOD

Aug 6, 2026

3.60+15.385%(+0.48)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.3500	3.6000	3.3500	3.6000	+15.385%	9	881	0.000%
2026-08-05	3.0000	3.2000	3.0000	3.1200	-5.455%	14	874	+15.385%
2026-08-04	3.3000	3.3000	3.3000	3.3000	-15.385%	19	873	+9.091%
2026-08-03	3.9500	3.9500	3.9000	3.9000	+18.182%	3	872	-7.692%
2026-07-31	3.3000	3.3000	3.3000	3.3000	+3.125%	1	871	+9.091%
2026-07-30	3.9000	3.9000	3.2000	3.2000	-21.951%	32	870	+12.500%
2026-07-29	3.3000	4.1000	3.3000	4.1000	+26.154%	55	872	-12.195%
2026-07-28	3.6000	3.6000	3.2500	3.2500	+12.069%	15	832	+10.769%
2026-07-27	2.9000	2.9000	2.9000	2.9000	-10.217%	1	839	+24.138%
2026-07-24	3.4000	3.4000	3.1500	3.2300	-3.582%	38	840	+11.455%
2026-07-23	3.5000	3.5300	3.3500	3.3500	+6.688%	46	802	+7.463%
2026-07-22	3.2000	3.2000	3.1400	3.1400	-6.269%	3	781	+14.650%
2026-07-20	3.4000	3.4000	3.3500	3.3500	-13.212%	3	780	+7.463%
2026-07-17	3.7000	3.8600	3.7000	3.8600	+24.516%	2	781	-6.736%
2026-07-16	3.1000	3.1000	3.1000	3.1000	-5.775%	1	780	+16.129%
2026-07-14	3.2900	3.3000	3.2900	3.2900	+6.129%	20	779	+9.422%
2026-07-10	3.1000	3.1000	3.1000	3.1000	+5.085%	1	799	+16.129%
2026-07-09	2.9500	2.9500	2.9500	2.9500	-10.606%	1	798	+22.034%
2026-07-08	3.3000	3.3000	3.3000	3.3000	0.000%	2	799	+9.091%
2026-07-07	3.3000	3.3000	3.3000	3.3000	+3.125%	1	797	+9.091%
2026-07-02	3.2000	3.2000	3.2000	3.2000	0.000%	2	796	+12.500%
2026-07-01	4.1800	4.1800	3.2000	3.2000	-21.951%	391	796	+12.500%
2026-06-30	3.9600	4.1000	3.9600	4.1000	-5.312%	4	491	-12.195%
2026-06-29	4.2000	4.3300	4.2000	4.3300	+5.610%	3	487	-16.859%
2026-06-26	4.1000	4.1000	4.1000	4.1000	+26.935%	5	487	-12.195%
2026-06-24	3.5000	3.5000	3.2300	3.2300	-1.524%	16	482	+11.455%
2026-06-23	3.2800	3.2800	3.2800	3.2800	+9.333%	1	469	+9.756%
2026-06-22	2.9000	3.0000	2.9000	3.0000	-3.226%	4	468	+20.000%
2026-06-18	3.1000	3.1000	3.1000	3.1000	-7.463%	5	463	+16.129%
2026-06-17	3.3500	3.3500	3.3500	3.3500	-5.634%	2	463	+7.463%
2026-06-15	3.7000	3.8000	3.5500	3.5500	-15.877%	25	463	+1.408%
2026-06-12	4.1000	4.2200	4.0000	4.2200	-23.273%	7	474	-14.692%
2026-06-10	5.5000	5.5000	5.5000	5.5000	-0.181%	17	472	-34.545%
2026-06-09	5.5100	5.5100	5.5100	5.5100	+3.962%	1	485	-34.664%
2026-06-08	5.3000	5.4000	5.3000	5.3000	-11.371%	10	484	-32.075%
2026-06-05	5.9800	5.9800	5.9800	5.9800	+10.741%	10	477	-39.799%
2026-06-04	5.9000	6.0000	5.4000	5.4000	+5.469%	25	487	-33.333%
2026-06-03	5.1200	5.1200	5.1200	5.1200	+0.392%	3	472	-29.688%
2026-06-02	4.6500	5.1000	4.6500	5.1000	+4.082%	21	471	-29.412%
2026-06-01	5.5000	5.5000	4.9000	4.9000	-7.895%	23	467	-26.531%
2026-05-29	5.4500	5.4500	5.3200	5.3200	-19.394%	11	461	-32.331%
2026-05-27	6.4000	6.6000	6.4000	6.6000	+13.793%	53	454	-45.455%
2026-05-26	5.8000	5.8000	5.8000	5.8000	-7.200%	2	404	-37.931%
2026-05-22	5.7800	6.3000	5.7000	6.2500	+11.607%	26	402	-42.400%
2026-05-21	5.7000	5.7000	5.6000	5.6000	+0.901%	8	385	-35.714%
2026-05-20	5.7000	5.7000	5.5500	5.5500	-3.979%	26	385	-35.135%
2026-05-19	5.7800	5.7800	5.7800	5.7800	+15.600%	3	374	-37.716%
2026-05-18	4.9000	5.0000	4.9000	5.0000	0.000%	8	374	-28.000%
2026-05-15	4.9000	5.1000	4.9000	5.0000	+2.459%	7	374	-28.000%
2026-05-14	4.8800	4.8800	4.8800	4.8800	-9.630%	1	367	-26.230%
2026-05-13	5.4000	5.4000	5.4000	5.4000	-1.818%	10	357	-33.333%
2026-05-08	5.5000	5.5000	5.5000	5.5000	-1.786%	1	357	-34.545%
2026-05-07	5.0900	5.6000	5.0900	5.6000	+13.131%	4	356	-35.714%
2026-05-06	5.4000	5.4000	4.9500	4.9500	-14.655%	36	358	-27.273%
2026-05-05	6.0900	6.1000	5.8000	5.8000	-12.121%	315	363	-37.931%
2026-05-04	6.6500	6.6500	6.6000	6.6000	-8.333%	26	51	-45.455%
2026-05-01	7.2000	7.2000	7.2000	7.2000	-5.759%	6	34	-50.000%
2026-04-22	7.5000	7.6400	7.5000	7.6400	+7.606%	2	34	-52.880%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-17.442%	1	32	-49.296%
2026-04-14	8.6000	8.6000	8.6000	8.6000	-13.914%	1	32	-58.140%
2026-04-09	9.9900	9.9900	9.9900	9.9900	-5.398%	1	31	-63.964%
2026-04-08	10.5600	10.5600	10.5600	10.5600	-20.602%	1	32	-65.909%
2026-04-07	13.2000	13.3000	13.2000	13.3000	+1.682%	2	32	-72.932%
2026-04-02	13.0800	13.0800	13.0800	13.0800	-10.411%	1	30	-72.477%
2026-03-31	14.6000	14.6000	14.6000	14.6000	+14.961%	1	30	-75.342%
2026-03-25	12.8000	12.8000	12.7000	12.7000	+15.455%	2	31	-71.654%
2026-02-26	11.0000	11.0000	11.0000	11.0000	+20.879%	6	33	-67.273%
2026-02-09	9.1000	9.1000	9.1000	9.1000	-7.143%	3	27	-60.440%
2026-02-03	9.8000	9.8000	9.8000	9.8000	+8.889%	10	27	-63.265%
2026-01-21	10.7800	10.7800	9.0000	9.0000	-18.846%	12	27	-60.000%
2026-01-20	11.0900	11.0900	11.0900	11.0900	+9.802%	1	17	-67.538%
2026-01-15	9.2000	10.1000	9.2000	10.1000	-12.021%	23	17	-64.356%
2026-01-14	11.4800	11.4800	11.4800	11.4800	+1.863%	1	10	-68.641%
2026-01-13	11.2900	11.4700	11.2700	11.2700	+3.016%	3	10	-68.057%
2026-01-06	11.1000	11.1000	10.9400	10.9400	-25.426%	3	10	-67.093%
2025-12-31	14.6700	14.6700	14.6700	14.6700	-1.610%	1	9	-75.460%
2025-12-04	14.9100	14.9100	14.9100	14.9100	+8.832%	1	9	-75.855%
2025-11-07	13.7000	13.7000	13.7000	13.7000	-0.725%	1	8	-73.723%
2025-11-06	13.8000	13.8000	13.8000	13.8000	+10.400%	1	8	-73.913%
2025-11-03	12.4000	12.5000	12.4000	12.5000	0.000%	12	0	-71.200%