Dark

IP20260918C45
IP Sep 18 2026 45.00 Call (IP260918C00045000)
option OPRA

EOD

Aug 5, 2026

1.19-13.139%(-0.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1900	1.1900	1.1900	1.1900	-13.139%	5	855	0.000%
2026-08-04	1.2600	1.3700	1.2500	1.3700	+18.103%	214	860	-13.139%
2026-08-03	1.2000	1.2500	1.0500	1.1600	-14.074%	15	711	+2.586%
2026-07-31	2.0000	2.0000	1.3500	1.3500	-18.182%	3	701	-11.852%
2026-07-30	1.8300	1.8300	1.6500	1.6500	-15.385%	121	698	-27.879%
2026-07-29	1.9700	2.3000	1.9000	1.9500	-21.053%	200	598	-38.974%
2026-07-28	2.5000	2.7500	2.4700	2.4700	+41.143%	9	526	-51.822%
2026-07-27	1.9600	2.3500	1.7000	1.7500	+6.061%	19	531	-32.000%
2026-07-24	1.0500	1.6500	1.0500	1.6500	+135.714%	77	528	-27.879%
2026-07-22	0.6000	0.7000	0.6000	0.7000	+40.000%	3	508	+70.000%
2026-07-20	0.5000	0.5000	0.5000	0.5000	0.000%	37	509	+138.000%
2026-07-15	0.5000	0.5000	0.5000	0.5000	+11.111%	6	489	+138.000%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-25.000%	1	483	+164.444%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-11.765%	1	483	+98.333%
2026-07-09	0.6800	0.6800	0.6800	0.6800	+25.926%	5	482	+75.000%
2026-07-08	0.6000	0.6000	0.5400	0.5400	-38.636%	35	477	+120.370%
2026-07-06	0.8800	0.8800	0.8800	0.8800	+2.326%	25	503	+35.227%
2026-07-02	0.8600	0.8600	0.8600	0.8600	-14.000%	8	470	+38.372%
2026-07-01	1.0000	1.0000	1.0000	1.0000	+8.696%	61	470	+19.000%
2026-06-29	0.9200	0.9200	0.9200	0.9200	-26.400%	1	430	+29.348%
2026-06-26	1.2500	1.2500	1.2500	1.2500	-10.714%	4	429	-4.800%
2026-06-25	1.3500	1.4500	1.3000	1.4000	+25.000%	73	429	-15.000%
2026-06-24	0.8600	1.1200	0.8600	1.1200	+40.000%	38	418	+6.250%
2026-06-23	0.7800	0.8000	0.7800	0.8000	-5.882%	7	407	+48.750%
2026-06-22	0.8500	0.9500	0.8500	0.8500	-15.000%	6	412	+40.000%
2026-06-18	1.0000	1.0000	1.0000	1.0000	+13.636%	41	387	+19.000%
2026-06-17	0.9500	0.9500	0.8800	0.8800	+3.529%	4	387	+35.227%
2026-06-16	0.7500	0.8500	0.7500	0.8500	-7.609%	3	387	+40.000%
2026-06-15	0.9500	1.0000	0.9200	0.9200	+31.429%	5	385	+29.348%
2026-06-12	0.7200	0.7500	0.6500	0.7000	+16.667%	4	385	+70.000%
2026-06-11	0.4300	0.6000	0.4300	0.6000	+50.000%	2	383	+98.333%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-20.000%	3	383	+197.500%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-28.571%	12	384	+138.000%
2026-06-04	0.7000	0.7000	0.7000	0.7000	0.000%	20	384	+70.000%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+27.273%	1	384	+70.000%
2026-06-01	0.5500	0.5500	0.5500	0.5500	-15.385%	8	384	+116.364%
2026-05-29	0.6500	0.6500	0.6500	0.6500	+18.182%	1	392	+83.077%
2026-05-28	0.5000	0.5500	0.5000	0.5500	+14.583%	26	393	+116.364%
2026-05-26	0.4800	0.4800	0.4800	0.4800	+108.696%	1	419	+147.917%
2026-05-19	0.3000	0.3000	0.2300	0.2300	-54.000%	59	419	+417.391%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-23.077%	1	389	+138.000%
2026-05-06	0.6500	0.6500	0.6500	0.6500	+18.182%	2	389	+83.077%
2026-05-05	0.5500	0.5500	0.5500	0.5500	0.000%	2	389	+116.364%
2026-05-04	0.6000	0.6000	0.5000	0.5500	+10.000%	9	391	+116.364%
2026-05-01	0.5000	0.5000	0.5000	0.5000	+11.111%	2	399	+138.000%
2026-04-30	0.4500	0.4500	0.4500	0.4500	-57.143%	1	399	+164.444%
2026-04-29	1.1500	1.1500	1.0500	1.0500	+5.000%	43	400	+13.333%
2026-04-28	1.0000	1.0000	1.0000	1.0000	0.000%	2	364	+19.000%
2026-04-24	0.9500	1.0000	0.9500	1.0000	-4.762%	28	364	+19.000%
2026-04-23	1.0500	1.0500	1.0500	1.0500	-13.223%	2	364	+13.333%
2026-04-21	1.2100	1.2100	1.2100	1.2100	-30.460%	1	363	-1.653%
2026-04-20	1.8200	1.9000	1.5500	1.7400	-3.333%	57	363	-31.609%
2026-04-17	1.8000	1.8000	1.8000	1.8000	+12.500%	4	323	-33.889%
2026-04-16	1.6000	1.6000	1.6000	1.6000	+3.226%	1	319	-25.625%
2026-04-15	1.5400	1.6000	1.5400	1.5500	-6.061%	4	318	-23.226%
2026-04-14	1.7500	1.7500	1.6500	1.6500	+13.793%	18	316	-27.879%
2026-04-10	1.7000	1.7000	1.4500	1.4500	-3.333%	17	314	-17.931%
2026-04-09	1.8000	1.8000	1.5000	1.5000	-3.226%	23	320	-20.667%
2026-04-08	1.5500	1.5500	1.5500	1.5500	+19.231%	1	324	-23.226%
2026-04-07	1.2500	1.3000	1.2500	1.3000	-1.515%	7	324	-8.462%
2026-04-02	1.2500	1.3500	1.2000	1.3200	-12.000%	107	266	-9.848%
2026-04-01	1.5500	1.5500	1.5000	1.5000	-6.250%	39	266	-20.667%
2026-03-30	1.6000	1.6000	1.6000	1.6000	+1.266%	18	230	-25.625%
2026-03-27	1.6000	1.6000	1.5800	1.5800	+1.935%	19	212	-24.684%
2026-03-25	1.4500	1.5500	1.4500	1.5500	+3.333%	3	202	-23.226%
2026-03-23	1.2000	1.7000	1.2000	1.5000	+36.364%	33	202	-20.667%
2026-03-20	1.1300	1.1300	1.1000	1.1000	-8.333%	2	186	+8.182%
2026-03-19	1.2000	1.2000	1.2000	1.2000	-31.429%	7	184	-0.833%
2026-03-17	1.7500	1.7500	1.7500	1.7500	-12.500%	1	184	-32.000%
2026-03-16	2.1100	2.1100	2.0000	2.0000	+2.564%	12	183	-40.500%
2026-03-13	2.1800	2.1800	1.9500	1.9500	+25.806%	2	172	-38.974%
2026-03-12	1.8500	1.8500	1.5500	1.5500	-13.889%	8	172	-23.226%
2026-03-09	1.9000	1.9000	1.8000	1.8000	-10.000%	2	164	-33.889%
2026-03-06	2.0000	2.0000	2.0000	2.0000	-35.484%	5	165	-40.500%
2026-03-05	3.1000	3.1000	3.1000	3.1000	-17.112%	2	165	-61.613%
2026-03-04	3.7400	3.7400	3.7400	3.7400	+27.211%	2	166	-68.182%
2026-03-03	2.9400	2.9400	2.9400	2.9400	-57.391%	1	166	-59.524%
2026-02-17	6.9000	6.9000	6.9000	6.9000	-8.000%	2	165	-82.754%
2026-02-13	7.5000	7.5000	7.5000	7.5000	+5.634%	5	167	-84.133%
2026-02-11	7.1000	7.1000	7.1000	7.1000	+29.091%	1	167	-83.239%
2026-02-06	5.5000	5.5000	5.5000	5.5000	+13.169%	2	166	-78.364%
2026-02-04	4.8600	4.8600	4.8600	4.8600	+62.000%	2	168	-75.514%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+50.000%	10	166	-60.333%
2026-01-29	3.2000	3.2000	1.9000	2.0000	-43.662%	173	166	-40.500%
2026-01-27	3.5500	3.5500	3.5500	3.5500	-12.346%	6	100	-66.479%
2026-01-26	4.0500	4.0500	4.0500	4.0500	+52.830%	2	97	-70.617%
2026-01-23	2.6500	2.6500	2.6500	2.6500	-26.593%	5	95	-55.094%
2026-01-20	3.6100	3.6100	3.6100	3.6100	-2.432%	3	90	-67.036%
2026-01-09	3.7000	3.7000	3.7000	3.7000	+15.625%	1	87	-67.838%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+10.345%	5	87	-62.813%
2026-01-02	2.9000	2.9000	2.9000	2.9000	+26.087%	1	82	-58.966%
2025-12-30	2.3000	2.3000	2.3000	2.3000	-13.208%	5	82	-48.261%
2025-12-23	2.6500	2.6500	2.6500	2.6500	+8.163%	12	77	-55.094%
2025-12-19	2.4500	2.4500	2.4500	2.4500	-18.333%	12	71	-51.429%
2025-11-25	3.0000	3.0000	3.0000	3.0000	+7.527%	2	73	-60.333%
2025-11-21	2.8000	2.8000	2.7900	2.7900	+17.722%	12	71	-57.348%
2025-11-19	2.3700	2.3700	2.3700	2.3700	-11.567%	1	59	-49.789%
2025-11-18	2.6800	2.6800	2.6800	2.6800	-23.429%	1	60	-55.597%
2025-11-12	3.5000	3.5000	3.5000	3.5000	+35.135%	1	61	-66.000%
2025-10-30	2.7600	2.7600	2.5900	2.5900	-67.421%	51	61	-54.054%
2025-10-24	7.9500	7.9500	7.9500	7.9500	+30.972%	1	10	-85.031%
2025-10-07	6.0700	6.0700	6.0700	6.0700	-9.538%	5	4	-80.395%
2025-10-03	6.7100	6.7100	6.7100	6.7100	-14.304%	1	4	-82.265%
2025-09-03	7.8300	7.8300	7.8300	7.8300	+12.178%	1	3	-84.802%
2025-08-07	6.9800	6.9800	6.9800	6.9800	+8.217%	1	2	-82.951%
2025-08-04	6.4500	6.4500	6.4500	6.4500	0.000%	1	1	-81.550%