Dark

IP20261218C40
IP Dec 18 2026 40.00 Call (IP261218C00040000)
option OPRA

EOD

Sep 22, 2026

1.25+4.167%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.3000	1.3000	1.2500	1.2500	+4.167%	5	881	0.000%
2026-09-21	1.2000	1.4500	1.2000	1.2000	+26.316%	34	880	+4.167%
2026-09-18	1.0500	1.0500	0.9500	0.9500	-25.781%	16	862	+31.579%
2026-09-17	1.0000	1.2800	1.0000	1.2800	+42.222%	32	863	-2.344%
2026-09-15	1.0500	1.0500	0.9000	0.9000	-14.286%	21	844	+38.889%
2026-09-11	1.0500	1.0500	1.0300	1.0500	+0.962%	7	845	+19.048%
2026-09-10	1.0500	1.0500	1.0400	1.0400	-21.212%	3	843	+20.192%
2026-09-09	1.6000	1.6000	1.3200	1.3200	-24.571%	12	842	-5.303%
2026-09-08	1.8500	1.8500	1.7500	1.7500	-20.455%	60	845	-28.571%
2026-09-04	1.9500	2.2000	1.9500	2.2000	-8.333%	21	840	-43.182%
2026-09-02	2.4000	2.4000	2.4000	2.4000	-31.429%	10	840	-47.917%
2026-08-28	3.5000	3.5000	3.5000	3.5000	-1.408%	3	840	-64.286%
2026-08-27	3.8000	3.8600	3.5500	3.5500	-22.826%	8	840	-64.789%
2026-08-21	4.6000	4.6000	4.6000	4.6000	+0.656%	1	847	-72.826%
2026-08-12	4.5700	4.5700	4.5700	4.5700	-4.990%	2	847	-72.648%
2026-08-07	4.9100	4.9100	4.8100	4.8100	+0.208%	41	849	-74.012%
2026-08-06	4.8000	4.8000	4.8000	4.8000	-18.644%	2	811	-73.958%
2026-08-05	5.5000	5.9000	5.5000	5.9000	+8.456%	24	809	-78.814%
2026-08-04	5.0000	5.4400	5.0000	5.4400	+6.876%	73	791	-77.022%
2026-08-03	4.9000	5.0900	4.9000	5.0900	+5.821%	3	792	-75.442%
2026-07-31	4.8100	4.8100	4.8100	4.8100	-20.364%	1	793	-74.012%
2026-07-30	5.9000	6.0400	5.9000	6.0400	-5.031%	13	793	-79.305%
2026-07-29	6.3300	6.3600	6.3300	6.3600	-7.153%	5	780	-80.346%
2026-07-28	6.9000	6.9000	6.8500	6.8500	+21.025%	7	775	-81.752%
2026-07-27	5.6400	5.6600	5.6400	5.6600	+5.794%	3	779	-77.915%
2026-07-24	4.7000	5.3500	4.7000	5.3500	+67.188%	8	776	-76.636%
2026-07-23	3.4300	3.4300	3.2000	3.2000	+2.236%	27	772	-60.938%
2026-07-22	2.7500	3.1300	2.7500	3.1300	+22.745%	51	796	-60.064%
2026-07-21	2.5500	2.5500	2.5500	2.5500	-3.774%	4	747	-50.980%
2026-07-20	3.0000	3.0000	2.6500	2.6500	-14.516%	4	747	-52.830%
2026-07-17	3.1500	3.1500	2.8000	3.1000	-3.125%	274	748	-59.677%
2026-07-16	3.1000	3.2000	3.1000	3.2000	+28.000%	142	746	-60.938%
2026-07-14	2.5000	2.5000	2.5000	2.5000	-16.667%	4	732	-50.000%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-14.286%	5	734	-58.333%
2026-07-07	3.5000	3.5000	3.3000	3.5000	-5.405%	23	729	-64.286%
2026-07-06	3.5000	3.9000	3.4000	3.7000	+5.714%	460	725	-66.216%
2026-07-02	3.4500	3.5100	3.4000	3.5000	-10.256%	14	726	-64.286%
2026-07-01	3.8000	4.0500	3.7500	3.9000	-1.266%	226	726	-67.949%
2026-06-26	4.2000	4.2000	3.9500	3.9500	-6.840%	51	694	-68.354%
2026-06-25	4.2400	4.2400	4.2400	4.2400	+8.718%	1	643	-70.519%
2026-06-24	3.6000	3.9000	3.6000	3.9000	+11.429%	5	642	-67.949%
2026-06-22	3.4000	3.5000	3.4000	3.5000	+4.478%	2	638	-64.286%
2026-06-18	3.3500	3.3500	3.3500	3.3500	+15.517%	2	634	-62.687%
2026-06-16	2.9000	2.9000	2.9000	2.9000	-5.537%	15	634	-56.897%
2026-06-15	3.4000	3.7500	3.0700	3.0700	+7.719%	14	633	-59.283%
2026-06-12	2.7200	2.8500	2.4000	2.8500	+26.667%	5	630	-56.140%
2026-06-11	1.7300	2.2500	1.3500	2.2500	-4.255%	52	628	-44.444%
2026-06-03	2.3500	2.3500	2.3500	2.3500	+17.500%	4	576	-46.809%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-5.213%	2	580	-37.500%
2026-05-29	2.1100	2.1100	2.1100	2.1100	+5.500%	1	578	-40.758%
2026-05-28	2.0000	2.0000	2.0000	2.0000	+38.889%	1	577	-37.500%
2026-05-21	1.4400	1.4400	1.4400	1.4400	+2.857%	1	576	-13.194%
2026-05-20	1.3800	1.4000	1.3800	1.4000	-6.667%	4	576	-10.714%
2026-05-18	1.3000	1.5000	1.3000	1.5000	-26.829%	11	564	-16.667%
2026-05-13	2.0000	2.0500	2.0000	2.0500	-12.393%	3	564	-39.024%
2026-05-06	2.3400	2.3400	2.3400	2.3400	+20.619%	1	561	-46.581%
2026-05-01	1.6500	1.9400	1.6500	1.9400	+23.567%	4	558	-35.567%
2026-04-30	1.4100	1.5700	1.4100	1.5700	-40.304%	6	558	-20.382%
2026-04-29	2.6300	2.6300	2.6300	2.6300	+14.348%	2	554	-52.471%
2026-04-28	2.3000	2.3000	2.3000	2.3000	-11.538%	1	554	-45.652%
2026-04-23	2.6000	2.6000	2.6000	2.6000	-0.763%	1	554	-51.923%
2026-04-22	2.6200	2.6200	2.6200	2.6200	-27.222%	1	554	-52.290%
2026-04-20	4.0000	4.0000	3.6000	3.6000	-10.000%	36	553	-65.278%
2026-04-09	4.0000	4.0000	4.0000	4.0000	+41.343%	1	534	-68.750%
2026-04-07	2.8300	2.8300	2.8300	2.8300	-8.117%	1	534	-55.830%
2026-04-02	3.0800	3.0800	3.0800	3.0800	-12.000%	1	533	-59.416%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+23.239%	1	533	-64.286%
2026-03-19	2.8400	2.8400	2.8400	2.8400	-42.041%	1	533	-55.986%
2026-03-11	5.0100	5.0100	4.9000	4.9000	-3.922%	5	532	-74.490%
2026-03-10	5.0700	5.1000	5.0700	5.1000	-52.202%	6	527	-75.490%
2026-02-11	10.6700	10.6700	10.6700	10.6700	+166.750%	1	521	-88.285%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-34.426%	20	521	-68.750%
2026-01-07	6.1000	6.1000	6.1000	6.1000	+14.447%	1	524	-79.508%
2026-01-02	5.3300	5.3300	5.3300	5.3300	+6.600%	20	523	-76.548%
2025-12-29	5.0000	5.0000	5.0000	5.0000	+4.167%	1	503	-75.000%
2025-12-15	4.8000	4.8000	4.8000	4.8000	-14.286%	5	502	-73.958%
2025-12-11	5.6000	5.6000	5.6000	5.6000	+16.667%	1	505	-77.679%
2025-12-10	4.8000	4.8000	4.8000	4.8000	+6.667%	5	505	-73.958%
2025-11-21	4.5000	4.5000	4.5000	4.5000	+12.500%	160	501	-72.222%
2025-11-20	4.0000	4.0000	4.0000	4.0000	-6.977%	20	341	-68.750%
2025-11-19	4.2200	4.3000	4.2200	4.3000	-6.522%	201	321	-70.930%
2025-11-18	4.3200	4.6000	4.3200	4.6000	-17.117%	121	120	-72.826%
2025-10-30	5.5500	5.5500	5.5500	5.5500	0.000%	1	1	-77.477%