Dark

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

EOD

Oct 1, 2026

2.30+27.072%(+0.49)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1600	2.3400	2.1600	2.3000	+27.072%	12	1,064	0.000%
2026-09-30	1.9000	1.9000	1.8100	1.8100	-4.737%	6	1,062	+27.072%
2026-09-28	1.7000	1.9000	1.6500	1.9000	-2.564%	15	1,059	+21.053%
2026-09-25	1.9500	1.9500	1.9500	1.9500	+50.000%	1	1,056	+17.949%
2026-09-23	1.2000	1.3000	1.1500	1.3000	-5.797%	7	1,057	+76.923%
2026-09-22	1.5000	1.5300	1.3800	1.3800	+23.214%	21	1,050	+66.667%
2026-09-21	1.3000	1.3600	1.1200	1.1200	-30.000%	17	1,029	+105.357%
2026-09-18	1.6500	1.7000	1.6000	1.6000	-14.894%	80	1,036	+43.750%
2026-09-17	2.1000	2.1000	1.8800	1.8800	-26.275%	38	1,009	+22.340%
2026-09-16	2.1800	2.6000	2.0000	2.5500	+27.500%	63	1,006	-9.804%
2026-09-15	1.9800	2.0000	1.9500	2.0000	+9.890%	11	992	+15.000%
2026-09-14	1.8500	1.9000	1.8200	1.8200	+4.000%	4	992	+26.374%
2026-09-11	1.8900	1.8900	1.7500	1.7500	-10.714%	37	992	+31.429%
2026-09-10	1.7000	1.9600	1.7000	1.9600	+15.976%	4	987	+17.347%
2026-09-08	1.6900	1.6900	1.6900	1.6900	-23.182%	1	983	+36.095%
2026-09-02	2.1000	2.2000	2.1000	2.2000	+21.547%	12	983	+4.545%
2026-09-01	1.8900	1.8900	1.8100	1.8100	+33.088%	6	971	+27.072%
2026-08-28	1.4500	1.4500	1.3600	1.3600	-4.895%	2	971	+69.118%
2026-08-27	1.5100	1.5100	1.4300	1.4300	-1.379%	3	969	+60.839%
2026-08-26	1.4000	1.5000	1.4000	1.4500	+3.571%	21	970	+58.621%
2026-08-25	1.8000	1.8000	1.2800	1.4000	-24.324%	3	965	+64.286%
2026-08-24	1.8000	1.8500	1.8000	1.8500	-3.646%	20	966	+24.324%
2026-08-21	2.0000	2.0000	1.9100	1.9200	-10.698%	14	962	+19.792%
2026-08-20	2.1500	2.1500	2.1500	2.1500	+4.369%	6	973	+6.977%
2026-08-19	2.2000	2.3200	2.0600	2.0600	-5.069%	79	973	+11.650%
2026-08-18	2.2500	2.3000	2.1700	2.1700	+21.910%	19	898	+5.991%
2026-08-17	1.9200	1.9200	1.7800	1.7800	-15.640%	30	892	+29.213%
2026-08-14	2.2500	2.2500	2.1100	2.1100	-4.955%	3	902	+9.005%
2026-08-13	2.1700	2.2200	2.1700	2.2200	+2.304%	2	900	+3.604%
2026-08-12	2.3500	2.3500	2.1700	2.1700	-20.513%	2	898	+5.991%
2026-08-11	2.5600	2.7300	2.5600	2.7300	+6.641%	12	898	-15.751%
2026-08-10	2.7900	2.8100	2.4100	2.5600	-24.706%	10	886	-10.156%
2026-08-07	3.4000	3.4000	3.4000	3.4000	-5.556%	3	881	-32.353%
2026-08-06	3.3500	3.6000	3.3500	3.6000	+15.385%	9	881	-36.111%
2026-08-05	3.0000	3.2000	3.0000	3.1200	-5.455%	14	874	-26.282%
2026-08-04	3.3000	3.3000	3.3000	3.3000	-15.385%	19	873	-30.303%
2026-08-03	3.9500	3.9500	3.9000	3.9000	+18.182%	3	872	-41.026%
2026-07-31	3.3000	3.3000	3.3000	3.3000	+3.125%	1	871	-30.303%
2026-07-30	3.9000	3.9000	3.2000	3.2000	-21.951%	32	870	-28.125%
2026-07-29	3.3000	4.1000	3.3000	4.1000	+26.154%	55	872	-43.902%
2026-07-28	3.6000	3.6000	3.2500	3.2500	+12.069%	15	832	-29.231%
2026-07-27	2.9000	2.9000	2.9000	2.9000	-10.217%	1	839	-20.690%
2026-07-24	3.4000	3.4000	3.1500	3.2300	-3.582%	38	840	-28.793%
2026-07-23	3.5000	3.5300	3.3500	3.3500	+6.688%	46	802	-31.343%
2026-07-22	3.2000	3.2000	3.1400	3.1400	-6.269%	3	781	-26.752%
2026-07-20	3.4000	3.4000	3.3500	3.3500	-13.212%	3	780	-31.343%
2026-07-17	3.7000	3.8600	3.7000	3.8600	+24.516%	2	781	-40.415%
2026-07-16	3.1000	3.1000	3.1000	3.1000	-5.775%	1	780	-25.806%
2026-07-14	3.2900	3.3000	3.2900	3.2900	+6.129%	20	779	-30.091%
2026-07-10	3.1000	3.1000	3.1000	3.1000	+5.085%	1	799	-25.806%
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	-30.303%
2026-07-07	3.3000	3.3000	3.3000	3.3000	+3.125%	1	797	-30.303%
2026-07-02	3.2000	3.2000	3.2000	3.2000	0.000%	2	796	-28.125%
2026-07-01	4.1800	4.1800	3.2000	3.2000	-21.951%	391	796	-28.125%
2026-06-30	3.9600	4.1000	3.9600	4.1000	-5.312%	4	491	-43.902%
2026-06-29	4.2000	4.3300	4.2000	4.3300	+5.610%	3	487	-46.882%
2026-06-26	4.1000	4.1000	4.1000	4.1000	+26.935%	5	487	-43.902%
2026-06-24	3.5000	3.5000	3.2300	3.2300	-1.524%	16	482	-28.793%
2026-06-23	3.2800	3.2800	3.2800	3.2800	+9.333%	1	469	-29.878%
2026-06-22	2.9000	3.0000	2.9000	3.0000	-3.226%	4	468	-23.333%
2026-06-18	3.1000	3.1000	3.1000	3.1000	-7.463%	5	463	-25.806%
2026-06-17	3.3500	3.3500	3.3500	3.3500	-5.634%	2	463	-31.343%
2026-06-15	3.7000	3.8000	3.5500	3.5500	-15.877%	25	463	-35.211%
2026-06-12	4.1000	4.2200	4.0000	4.2200	-23.273%	7	474	-45.498%
2026-06-10	5.5000	5.5000	5.5000	5.5000	-0.181%	17	472	-58.182%
2026-06-09	5.5100	5.5100	5.5100	5.5100	+3.962%	1	485	-58.258%
2026-06-08	5.3000	5.4000	5.3000	5.3000	-11.371%	10	484	-56.604%
2026-06-05	5.9800	5.9800	5.9800	5.9800	+10.741%	10	477	-61.538%
2026-06-04	5.9000	6.0000	5.4000	5.4000	+5.469%	25	487	-57.407%
2026-06-03	5.1200	5.1200	5.1200	5.1200	+0.392%	3	472	-55.078%
2026-06-02	4.6500	5.1000	4.6500	5.1000	+4.082%	21	471	-54.902%
2026-06-01	5.5000	5.5000	4.9000	4.9000	-7.895%	23	467	-53.061%
2026-05-29	5.4500	5.4500	5.3200	5.3200	-19.394%	11	461	-56.767%
2026-05-27	6.4000	6.6000	6.4000	6.6000	+13.793%	53	454	-65.152%
2026-05-26	5.8000	5.8000	5.8000	5.8000	-7.200%	2	404	-60.345%
2026-05-22	5.7800	6.3000	5.7000	6.2500	+11.607%	26	402	-63.200%
2026-05-21	5.7000	5.7000	5.6000	5.6000	+0.901%	8	385	-58.929%
2026-05-20	5.7000	5.7000	5.5500	5.5500	-3.979%	26	385	-58.559%
2026-05-19	5.7800	5.7800	5.7800	5.7800	+15.600%	3	374	-60.208%
2026-05-18	4.9000	5.0000	4.9000	5.0000	0.000%	8	374	-54.000%
2026-05-15	4.9000	5.1000	4.9000	5.0000	+2.459%	7	374	-54.000%
2026-05-14	4.8800	4.8800	4.8800	4.8800	-9.630%	1	367	-52.869%
2026-05-13	5.4000	5.4000	5.4000	5.4000	-1.818%	10	357	-57.407%
2026-05-08	5.5000	5.5000	5.5000	5.5000	-1.786%	1	357	-58.182%
2026-05-07	5.0900	5.6000	5.0900	5.6000	+13.131%	4	356	-58.929%
2026-05-06	5.4000	5.4000	4.9500	4.9500	-14.655%	36	358	-53.535%
2026-05-05	6.0900	6.1000	5.8000	5.8000	-12.121%	315	363	-60.345%
2026-05-04	6.6500	6.6500	6.6000	6.6000	-8.333%	26	51	-65.152%
2026-05-01	7.2000	7.2000	7.2000	7.2000	-5.759%	6	34	-68.056%
2026-04-22	7.5000	7.6400	7.5000	7.6400	+7.606%	2	34	-69.895%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-17.442%	1	32	-67.606%
2026-04-14	8.6000	8.6000	8.6000	8.6000	-13.914%	1	32	-73.256%
2026-04-09	9.9900	9.9900	9.9900	9.9900	-5.398%	1	31	-76.977%
2026-04-08	10.5600	10.5600	10.5600	10.5600	-20.602%	1	32	-78.220%
2026-04-07	13.2000	13.3000	13.2000	13.3000	+1.682%	2	32	-82.707%
2026-04-02	13.0800	13.0800	13.0800	13.0800	-10.411%	1	30	-82.416%
2026-03-31	14.6000	14.6000	14.6000	14.6000	+14.961%	1	30	-84.247%
2026-03-25	12.8000	12.8000	12.7000	12.7000	+15.455%	2	31	-81.890%
2026-02-26	11.0000	11.0000	11.0000	11.0000	+20.879%	6	33	-79.091%
2026-02-09	9.1000	9.1000	9.1000	9.1000	-7.143%	3	27	-74.725%
2026-02-03	9.8000	9.8000	9.8000	9.8000	+8.889%	10	27	-76.531%
2026-01-21	10.7800	10.7800	9.0000	9.0000	-18.846%	12	27	-74.444%
2026-01-20	11.0900	11.0900	11.0900	11.0900	+9.802%	1	17	-79.261%
2026-01-15	9.2000	10.1000	9.2000	10.1000	-12.021%	23	17	-77.228%
2026-01-14	11.4800	11.4800	11.4800	11.4800	+1.863%	1	10	-79.965%
2026-01-13	11.2900	11.4700	11.2700	11.2700	+3.016%	3	10	-79.592%
2026-01-06	11.1000	11.1000	10.9400	10.9400	-25.426%	3	10	-78.976%
2025-12-31	14.6700	14.6700	14.6700	14.6700	-1.610%	1	9	-84.322%
2025-12-04	14.9100	14.9100	14.9100	14.9100	+8.832%	1	9	-84.574%
2025-11-07	13.7000	13.7000	13.7000	13.7000	-0.725%	1	8	-83.212%
2025-11-06	13.8000	13.8000	13.8000	13.8000	+10.400%	1	8	-83.333%
2025-11-03	12.4000	12.5000	12.4000	12.5000	0.000%	12	0	-81.600%