Dark

IBKR20270115C100
IBKR Jan 15 2027 100.00 Call (IBKR270115C00100000)
option OPRA

EOD

Aug 6, 2026

4.93-17.833%(-1.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.4500	5.4500	4.9300	4.9300	-17.833%	4	1,476	0.000%
2026-08-05	6.6900	6.8100	6.0000	6.0000	-3.226%	62	1,477	-17.833%
2026-08-04	6.0000	6.2000	5.6000	6.2000	+8.772%	162	1,434	-20.484%
2026-08-03	5.9000	6.0000	5.3000	5.7000	-15.556%	62	1,464	-13.509%
2026-07-30	6.7500	6.7500	6.7500	6.7500	+8.000%	2	1,439	-26.963%
2026-07-29	7.3000	7.3500	5.8000	6.2500	-16.107%	99	1,440	-21.120%
2026-07-28	7.5000	7.5000	7.4500	7.4500	-3.247%	2	1,496	-33.826%
2026-07-27	7.4000	7.7000	7.4000	7.7000	+0.130%	8	1,497	-35.974%
2026-07-24	7.8000	8.0000	7.6900	7.6900	-5.062%	5	1,500	-35.891%
2026-07-23	8.0000	8.1000	8.0000	8.1000	-12.903%	51	1,501	-39.136%
2026-07-22	9.5000	9.5000	9.3000	9.3000	-8.012%	3	1,501	-46.989%
2026-07-21	10.1800	10.6000	10.1100	10.1100	+17.695%	185	1,502	-51.236%
2026-07-20	8.8000	9.0000	8.5900	8.5900	+4.756%	16	1,459	-42.608%
2026-07-17	7.5000	8.5000	7.5000	8.2000	-17.004%	36	1,463	-39.878%
2026-07-16	9.8800	9.8800	9.8800	9.8800	-14.162%	1	1,455	-50.101%
2026-07-15	11.5000	11.5100	11.2000	11.5100	+6.574%	404	1,456	-57.168%
2026-07-14	10.7500	10.8000	10.7500	10.8000	+16.129%	2	1,159	-54.352%
2026-07-13	9.5000	9.5000	9.3000	9.3000	-7.000%	154	1,159	-46.989%
2026-07-10	11.0000	11.0000	10.0000	10.0000	-6.803%	5	1,077	-50.700%
2026-07-09	11.2000	11.2000	10.7300	10.7300	+10.733%	20	1,073	-54.054%
2026-07-08	9.3400	9.9000	9.3400	9.6900	-3.582%	15	1,058	-49.123%
2026-07-06	9.1000	10.0500	9.1000	10.0500	-3.736%	3	1,052	-50.945%
2026-07-02	10.6900	10.6900	10.4400	10.4400	+7.629%	2	1,050	-52.778%
2026-07-01	7.6900	9.7000	7.6900	9.7000	+28.477%	7	1,050	-49.175%
2026-06-30	7.6000	7.6000	7.5500	7.5500	-0.132%	6	1,051	-34.702%
2026-06-29	8.0000	8.0000	7.5600	7.5600	-13.103%	3	1,050	-34.788%
2026-06-26	8.7000	8.7000	8.7000	8.7000	-10.952%	1	1,047	-43.333%
2026-06-25	9.8000	9.8000	9.7700	9.7700	-1.313%	10	1,046	-49.539%
2026-06-24	9.7000	10.5000	9.6000	9.9000	-13.158%	38	1,043	-50.202%
2026-06-23	11.4000	11.4500	11.0900	11.4000	-4.841%	18	1,016	-56.754%
2026-06-22	11.9800	11.9800	11.9800	11.9800	+1.957%	1	1,009	-58.848%
2026-06-18	12.3000	12.3000	11.6800	11.7500	-0.424%	11	990	-58.043%
2026-06-17	10.9700	11.9000	10.9700	11.8000	+21.649%	92	990	-58.220%
2026-06-16	9.9000	10.0000	9.4000	9.7000	-8.231%	89	990	-49.175%
2026-06-15	10.8000	10.8000	10.0300	10.5700	+12.447%	22	949	-53.359%
2026-06-12	9.4000	9.4000	9.4000	9.4000	+18.987%	1	946	-47.553%
2026-06-11	7.0000	7.9000	7.0000	7.9000	+11.268%	35	947	-37.595%
2026-06-10	7.6000	7.6000	7.1000	7.1000	+14.516%	2	947	-30.563%
2026-06-09	7.3000	7.3000	6.2000	6.2000	-15.531%	18	946	-20.484%
2026-06-08	7.3400	7.3400	7.3400	7.3400	+14.688%	1	950	-32.834%
2026-06-05	6.6000	6.6000	6.4000	6.4000	-8.571%	2	949	-22.969%
2026-06-04	7.0000	7.0000	7.0000	7.0000	-12.500%	2	951	-29.571%
2026-06-03	7.7500	8.1600	7.7100	8.0000	-11.111%	7	953	-38.375%
2026-06-02	9.0000	9.0000	8.6600	9.0000	+0.784%	13	954	-45.222%
2026-06-01	7.0000	9.0000	7.0000	8.9300	+25.245%	46	951	-44.793%
2026-05-29	7.0200	7.1300	7.0200	7.1300	+30.826%	5	953	-30.856%
2026-05-28	4.6000	5.4500	4.5000	5.4500	+12.140%	9	951	-9.541%
2026-05-27	5.2000	5.2000	4.8600	4.8600	-12.274%	2	952	+1.440%
2026-05-26	5.5400	5.5400	5.5400	5.5400	+15.417%	2	953	-11.011%
2026-05-22	5.3400	5.3400	4.8000	4.8000	-16.376%	2	953	+2.708%
2026-05-20	5.7400	5.7400	5.7400	5.7400	-2.381%	1	953	-14.111%
2026-05-19	5.8800	5.8800	5.8800	5.8800	-12.239%	2	951	-16.156%
2026-05-18	7.1100	7.1100	6.6000	6.7000	-9.459%	28	951	-26.418%
2026-05-15	7.1000	7.4000	6.4600	7.4000	-1.070%	22	951	-33.378%
2026-05-14	6.4000	7.4800	6.4000	7.4800	+38.519%	9	938	-34.091%
2026-05-13	5.4000	5.4000	5.4000	5.4000	+3.250%	1	936	-8.704%
2026-05-12	5.2000	5.3800	5.1500	5.2300	-15.645%	600	936	-5.736%
2026-05-11	5.5800	6.3000	5.5800	6.2000	+10.714%	213	936	-20.484%
2026-05-08	5.6000	5.6000	5.6000	5.6000	-9.677%	2	760	-11.964%
2026-05-07	6.4000	6.4000	6.2000	6.2000	-11.429%	18	760	-20.484%
2026-05-06	5.9700	7.0000	5.9700	7.0000	+20.275%	8	772	-29.571%
2026-05-05	5.2000	5.8200	5.2000	5.8200	+14.118%	13	770	-15.292%
2026-05-04	5.1000	5.1000	5.1000	5.1000	+10.870%	1	769	-3.333%
2026-05-01	4.5000	4.6000	4.5000	4.6000	+9.264%	3	768	+7.174%
2026-04-30	4.2100	4.2100	4.2100	4.2100	+10.499%	1	768	+17.102%
2026-04-28	3.8100	3.8100	3.8100	3.8100	+2.973%	1	769	+29.396%
2026-04-27	3.7000	3.7000	3.7000	3.7000	-5.128%	2	768	+33.243%
2026-04-22	4.1700	4.1700	3.9000	3.9000	-11.364%	19	766	+26.410%
2026-04-21	5.0300	5.0300	4.4000	4.4000	-12.525%	8	758	+12.045%
2026-04-20	5.0300	5.0300	5.0300	5.0300	-6.852%	1	758	-1.988%
2026-04-17	5.0300	5.4000	5.0300	5.4000	+35.000%	29	758	-8.704%
2026-04-16	4.6000	4.6000	4.0000	4.0000	+1.523%	11	758	+23.250%
2026-04-15	4.0000	4.0000	3.9400	3.9400	+16.224%	3	766	+25.127%
2026-04-14	3.3900	3.3900	3.3900	3.3900	+27.925%	2	767	+45.428%
2026-04-08	2.9000	2.9000	2.6500	2.6500	+32.500%	6	767	+86.038%
2026-04-07	2.0000	2.0000	2.0000	2.0000	+10.497%	1	768	+146.500%
2026-03-30	1.8400	1.8400	1.8100	1.8100	-11.707%	3	768	+172.376%
2026-03-27	1.9000	2.0500	1.9000	2.0500	-6.818%	42	768	+140.488%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-15.058%	1	810	+124.091%
2026-03-25	2.6500	2.6500	2.5900	2.5900	-10.690%	3	810	+90.347%
2026-03-18	2.9000	2.9000	2.9000	2.9000	+11.538%	1	810	+70.000%
2026-03-11	2.6000	2.6000	2.6000	2.6000	-16.933%	2	810	+89.615%
2026-03-10	3.1300	3.1300	3.1300	3.1300	+22.745%	1	808	+57.508%
2026-03-09	2.2800	2.5500	2.2800	2.5500	-1.923%	4	809	+93.333%
2026-03-05	2.9700	2.9700	2.5500	2.6000	-15.858%	48	813	+89.615%
2026-03-04	3.3600	3.3600	3.0200	3.0900	-11.714%	180	834	+59.547%
2026-03-03	2.9500	3.5000	2.9500	3.5000	-14.005%	3	975	+40.857%
2026-03-02	4.0700	4.1400	4.0700	4.0700	+13.687%	10	975	+21.130%
2026-02-27	4.1500	4.1500	3.4000	3.5800	-8.205%	188	967	+37.709%
2026-02-23	3.9000	3.9000	3.9000	3.9000	-7.583%	52	1,063	+26.410%
2026-02-19	4.2200	4.2200	4.2200	4.2200	-6.222%	2	1,061	+16.825%
2026-02-18	4.5000	4.5000	4.5000	4.5000	+5.882%	5	1,059	+9.556%
2026-02-17	4.0000	4.5000	3.9500	4.2500	-3.409%	13	1,064	+16.000%
2026-02-12	4.5100	4.5100	4.4000	4.4000	-12.000%	6	1,067	+12.045%
2026-02-11	5.0000	5.0000	5.0000	5.0000	-2.534%	2	1,069	-1.400%
2026-02-10	5.8000	5.8000	5.1300	5.1300	-8.393%	15	1,071	-3.899%
2026-02-09	4.4800	5.6000	4.4800	5.6000	+30.233%	43	1,069	-11.964%
2026-02-06	4.3000	4.3000	4.3000	4.3000	+40.984%	15	1,027	+14.651%
2026-02-05	4.4200	4.4200	3.0500	3.0500	-21.189%	9	1,027	+61.639%
2026-02-04	3.9500	4.2000	3.8700	3.8700	-8.941%	13	1,026	+27.390%
2026-02-03	4.7600	4.7600	4.1500	4.2500	+0.236%	14	1,022	+16.000%
2026-01-30	4.2900	4.3200	4.2400	4.2400	-1.624%	6	1,022	+16.274%
2026-01-28	4.3300	4.3300	4.3000	4.3100	-2.045%	6	1,016	+14.385%
2026-01-27	4.1500	4.4000	4.1500	4.4000	+1.852%	4	1,016	+12.045%
2026-01-26	4.3200	4.3200	4.3200	4.3200	-14.455%	10	1,018	+14.120%
2026-01-23	4.9800	5.0500	4.9800	5.0500	+7.447%	9	1,023	-2.376%
2026-01-22	4.7000	4.7000	4.7000	4.7000	+11.905%	2	1,027	+4.894%
2026-01-21	4.5000	4.5000	4.2000	4.2000	+27.273%	9	1,025	+17.381%
2026-01-20	3.6900	3.7400	3.3000	3.3000	-16.456%	81	1,018	+49.394%
2026-01-16	4.1700	4.1700	3.8200	3.9500	-3.186%	125	857	+24.810%
2026-01-15	4.0000	4.3700	3.8500	4.0800	+36.000%	339	857	+20.833%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-3.226%	10	662	+64.333%
2026-01-12	3.3000	3.3000	3.1000	3.1000	+8.392%	20	652	+59.032%
2026-01-08	3.1000	3.1000	2.8600	2.8600	-18.750%	2	632	+72.378%
2026-01-07	3.5200	3.5200	3.5200	3.5200	-11.558%	10	630	+40.057%
2026-01-06	3.9800	3.9800	3.9800	3.9800	+13.714%	1	630	+23.869%
2026-01-05	3.2500	3.5000	3.2500	3.5000	+37.795%	53	627	+40.857%
2026-01-02	2.5400	2.5400	2.5400	2.5400	-1.550%	25	627	+94.094%
2025-12-15	2.5800	2.5800	2.5800	2.5800	-11.034%	1	602	+91.085%
2025-12-08	2.9000	2.9000	2.9000	2.9000	+8.614%	1	603	+70.000%
2025-11-24	2.6700	2.6700	2.6700	2.6700	-3.957%	100	602	+84.644%
2025-11-21	2.7800	2.7800	2.7800	2.7800	-19.186%	5	643	+77.338%
2025-11-19	3.4400	3.4400	3.4400	3.4400	+7.837%	10	641	+43.314%
2025-11-17	3.4900	3.4900	3.1900	3.1900	-16.053%	6	641	+54.545%
2025-11-14	3.8500	4.1000	3.8000	3.8000	-13.636%	30	640	+29.737%
2025-11-13	5.2900	5.3600	4.4000	4.4000	-20.721%	24	636	+12.045%
2025-11-12	5.3500	5.7000	5.3500	5.5500	+6.936%	67	615	-11.171%
2025-11-05	5.1900	5.1900	5.1900	5.1900	+1.765%	1	588	-5.010%
2025-11-04	5.1000	5.1000	5.1000	5.1000	-12.069%	10	588	-3.333%
2025-11-03	5.7000	5.8000	5.6000	5.8000	+24.731%	4	588	-15.000%
2025-10-31	4.5800	4.6500	4.5800	4.6500	+13.415%	2	588	+6.022%
2025-10-29	4.1000	4.1000	4.1000	4.1000	0.000%	15	588	+20.244%
2025-10-28	4.1000	4.1000	4.1000	4.1000	-2.381%	1	588	+20.244%
2025-10-27	4.2000	4.2000	4.2000	4.2000	0.000%	250	428	+17.381%
2025-10-24	4.1000	4.2000	4.1000	4.2000	+23.529%	11	428	+17.381%
2025-10-23	3.2000	4.2000	3.1500	3.4000	-2.857%	106	437	+45.000%
2025-10-21	3.5000	3.5000	3.5000	3.5000	-24.406%	1	381	+40.857%
2025-10-15	4.5000	4.6300	4.3800	4.6300	-7.400%	6	382	+6.479%
2025-10-14	5.0000	5.0000	5.0000	5.0000	+4.167%	1	376	-1.400%
2025-10-13	4.8000	4.8000	4.8000	4.8000	0.000%	28	375	+2.708%
2025-10-10	5.4000	5.4000	4.8000	4.8000	-9.434%	4	347	+2.708%
2025-10-09	5.0000	5.3000	5.0000	5.3000	+3.922%	95	345	-6.981%
2025-10-08	4.4000	5.1000	4.4000	5.1000	+18.605%	29	257	-3.333%
2025-10-06	4.6000	4.7300	4.3000	4.3000	-10.417%	111	229	+14.651%
2025-10-03	4.8000	4.8000	4.8000	4.8000	0.000%	96	137	+2.708%
2025-10-02	4.6000	5.0000	4.5000	4.8000	+23.077%	42	41	+2.708%
2025-10-01	3.9000	3.9000	3.9000	3.9000	-96.723%	2	2	+26.410%
2025-05-20	119.0000	119.0000	119.0000	119.0000	+12.264%	1	35	-95.857%
2025-05-12	106.0000	106.0000	106.0000	106.0000	+10.855%	1	35	-95.349%
2025-05-09	95.6200	95.6200	95.6200	95.6200	+17.904%	2	35	-94.844%
2025-04-25	81.1800	81.1800	81.1000	81.1000	+20.685%	6	35	-93.921%
2025-04-21	68.0000	68.0000	67.2000	67.2000	-22.222%	16	36	-92.664%
2025-04-14	86.4000	86.4000	86.4000	86.4000	+8.014%	1	40	-94.294%
2025-04-10	79.9900	79.9900	79.9900	79.9900	-4.089%	1	40	-93.837%
2025-04-01	83.4000	83.4000	83.4000	83.4000	+5.972%	1	39	-94.089%
2025-03-31	78.7000	78.7000	78.7000	78.7000	+0.897%	5	39	-93.736%
2025-03-28	78.0000	78.0000	78.0000	78.0000	-5.911%	2	39	-93.679%
2025-03-27	82.9000	82.9000	82.9000	82.9000	-8.398%	1	38	-94.053%
2025-03-26	90.5000	90.5000	90.5000	90.5000	+0.723%	1	37	-94.552%
2025-03-25	90.3900	90.3900	89.8500	89.8500	+6.080%	5	36	-94.513%
2025-03-10	84.7000	84.7000	84.7000	84.7000	-20.633%	1	32	-94.179%
2025-03-05	106.7200	106.7200	106.7200	106.7200	-2.628%	1	31	-95.380%
2025-03-04	98.1900	109.6000	98.1900	109.6000	-5.923%	3	31	-95.502%
2025-02-28	116.5000	116.5000	116.5000	116.5000	-0.767%	2	31	-95.768%
2025-02-26	117.8200	118.3300	117.4000	117.4000	-12.388%	5	32	-95.801%
2025-02-03	134.0000	134.0000	134.0000	134.0000	+47.253%	10	30	-96.321%
2024-12-16	90.5000	91.0000	90.5000	91.0000	+39.742%	2	22	-94.582%
2024-10-31	65.1200	65.1200	65.1200	65.1200	+2.551%	1	22	-92.429%
2024-10-30	63.5000	63.5000	63.5000	63.5000	+6.723%	15	21	-92.236%
2024-10-25	59.5000	59.5000	59.5000	59.5000	-2.459%	2	6	-91.714%
2024-10-16	61.0000	61.0000	61.0000	61.0000	-5.719%	1	5	-91.918%
2024-10-14	64.7000	64.7000	64.7000	64.7000	+4.187%	2	4	-92.380%
2024-10-09	61.2000	62.1000	61.2000	62.1000	+34.416%	2	2	-92.061%
2024-09-19	46.2000	46.2000	46.2000	46.2000	0.000%	1	1	-89.329%