Dark

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

EOD

Oct 1, 2026

2.70-16.409%(-0.53)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1300	2.9000	2.1300	2.7000	-16.409%	8	1,521	0.000%
2026-09-28	3.3000	3.3000	3.2300	3.2300	-23.095%	3	1,520	-16.409%
2026-09-25	3.9500	4.2000	3.9500	4.2000	-0.238%	25	1,518	-35.714%
2026-09-24	4.1500	4.3500	4.1500	4.2100	-23.455%	3	1,518	-35.867%
2026-09-23	5.4000	5.5000	5.4000	5.5000	+10.000%	2	1,518	-50.909%
2026-09-22	4.5000	5.0000	4.4000	5.0000	-17.219%	5	1,518	-46.000%
2026-09-21	5.3000	6.0400	5.3000	6.0400	+25.833%	10	1,515	-55.298%
2026-09-18	4.6000	4.8000	4.5000	4.8000	+20.000%	57	1,519	-43.750%
2026-09-17	4.2700	4.2700	3.8000	4.0000	+29.032%	215	1,462	-32.500%
2026-09-16	4.0500	4.0500	3.0500	3.1000	-25.481%	58	1,550	-12.903%
2026-09-15	4.0000	4.4000	4.0000	4.1600	-18.431%	17	1,552	-35.096%
2026-09-14	5.1000	5.1000	4.7000	5.1000	-10.053%	105	1,541	-47.059%
2026-09-11	4.8800	5.6700	4.8400	5.6700	+15.714%	23	1,541	-52.381%
2026-09-10	4.9000	4.9000	4.8300	4.9000	-14.035%	17	1,535	-44.898%
2026-09-09	5.7000	5.7000	5.7000	5.7000	-0.870%	90	1,528	-52.632%
2026-09-08	5.9000	5.9000	5.7500	5.7500	-7.258%	13	1,585	-53.043%
2026-09-04	5.9100	6.2000	5.9000	6.2000	+1.639%	25	1,577	-56.452%
2026-09-03	6.2000	6.4000	6.1000	6.1000	+29.787%	12	1,577	-55.738%
2026-09-02	5.0300	5.6000	4.6000	4.7000	-14.855%	41	1,577	-42.553%
2026-09-01	5.7000	5.8600	5.5200	5.5200	-36.552%	5	1,547	-51.087%
2026-08-31	7.2000	8.7000	7.2000	8.7000	+10.828%	13	1,546	-68.966%
2026-08-28	8.4000	8.4000	7.8000	7.8500	-4.268%	61	1,555	-65.605%
2026-08-27	8.3800	8.5000	8.2000	8.2000	-3.529%	91	1,553	-67.073%
2026-08-26	9.0600	9.0600	8.3000	8.5000	-9.574%	39	1,542	-68.235%
2026-08-25	6.9000	9.6200	6.9000	9.4000	+37.628%	200	1,520	-71.277%
2026-08-24	7.3000	7.3000	6.7000	6.8300	-2.429%	33	1,523	-60.469%
2026-08-21	6.1000	7.0000	6.1000	7.0000	+12.000%	3	1,499	-61.429%
2026-08-19	5.4100	6.2500	5.3000	6.2500	+3.306%	6	1,499	-56.800%
2026-08-18	6.0500	6.0500	6.0500	6.0500	-15.972%	3	1,499	-55.372%
2026-08-17	7.3500	7.4000	7.2000	7.2000	+6.038%	4	1,503	-62.500%
2026-08-14	6.7900	6.7900	6.7900	6.7900	-2.582%	2	1,501	-60.236%
2026-08-13	7.1000	7.1000	6.8000	6.9700	-0.429%	11	1,501	-61.263%
2026-08-12	7.0000	7.0000	7.0000	7.0000	+11.111%	1	1,496	-61.429%
2026-08-11	6.6000	6.6000	6.3000	6.3000	-8.696%	45	1,496	-57.143%
2026-08-10	6.9000	6.9000	6.9000	6.9000	+27.778%	23	1,455	-60.870%
2026-08-07	4.9600	5.4000	4.9600	5.4000	+9.533%	35	1,464	-50.000%
2026-08-06	5.4500	5.4500	4.9300	4.9300	-17.833%	4	1,476	-45.233%
2026-08-05	6.6900	6.8100	6.0000	6.0000	-3.226%	62	1,477	-55.000%
2026-08-04	6.0000	6.2000	5.6000	6.2000	+8.772%	162	1,434	-56.452%
2026-08-03	5.9000	6.0000	5.3000	5.7000	-15.556%	62	1,464	-52.632%
2026-07-30	6.7500	6.7500	6.7500	6.7500	+8.000%	2	1,439	-60.000%
2026-07-29	7.3000	7.3500	5.8000	6.2500	-16.107%	99	1,440	-56.800%
2026-07-28	7.5000	7.5000	7.4500	7.4500	-3.247%	2	1,496	-63.758%
2026-07-27	7.4000	7.7000	7.4000	7.7000	+0.130%	8	1,497	-64.935%
2026-07-24	7.8000	8.0000	7.6900	7.6900	-5.062%	5	1,500	-64.889%
2026-07-23	8.0000	8.1000	8.0000	8.1000	-12.903%	51	1,501	-66.667%
2026-07-22	9.5000	9.5000	9.3000	9.3000	-8.012%	3	1,501	-70.968%
2026-07-21	10.1800	10.6000	10.1100	10.1100	+17.695%	185	1,502	-73.294%
2026-07-20	8.8000	9.0000	8.5900	8.5900	+4.756%	16	1,459	-68.568%
2026-07-17	7.5000	8.5000	7.5000	8.2000	-17.004%	36	1,463	-67.073%
2026-07-16	9.8800	9.8800	9.8800	9.8800	-14.162%	1	1,455	-72.672%
2026-07-15	11.5000	11.5100	11.2000	11.5100	+6.574%	404	1,456	-76.542%
2026-07-14	10.7500	10.8000	10.7500	10.8000	+16.129%	2	1,159	-75.000%
2026-07-13	9.5000	9.5000	9.3000	9.3000	-7.000%	154	1,159	-70.968%
2026-07-10	11.0000	11.0000	10.0000	10.0000	-6.803%	5	1,077	-73.000%
2026-07-09	11.2000	11.2000	10.7300	10.7300	+10.733%	20	1,073	-74.837%
2026-07-08	9.3400	9.9000	9.3400	9.6900	-3.582%	15	1,058	-72.136%
2026-07-06	9.1000	10.0500	9.1000	10.0500	-3.736%	3	1,052	-73.134%
2026-07-02	10.6900	10.6900	10.4400	10.4400	+7.629%	2	1,050	-74.138%
2026-07-01	7.6900	9.7000	7.6900	9.7000	+28.477%	7	1,050	-72.165%
2026-06-30	7.6000	7.6000	7.5500	7.5500	-0.132%	6	1,051	-64.238%
2026-06-29	8.0000	8.0000	7.5600	7.5600	-13.103%	3	1,050	-64.286%
2026-06-26	8.7000	8.7000	8.7000	8.7000	-10.952%	1	1,047	-68.966%
2026-06-25	9.8000	9.8000	9.7700	9.7700	-1.313%	10	1,046	-72.364%
2026-06-24	9.7000	10.5000	9.6000	9.9000	-13.158%	38	1,043	-72.727%
2026-06-23	11.4000	11.4500	11.0900	11.4000	-4.841%	18	1,016	-76.316%
2026-06-22	11.9800	11.9800	11.9800	11.9800	+1.957%	1	1,009	-77.462%
2026-06-18	12.3000	12.3000	11.6800	11.7500	-0.424%	11	990	-77.021%
2026-06-17	10.9700	11.9000	10.9700	11.8000	+21.649%	92	990	-77.119%
2026-06-16	9.9000	10.0000	9.4000	9.7000	-8.231%	89	990	-72.165%
2026-06-15	10.8000	10.8000	10.0300	10.5700	+12.447%	22	949	-74.456%
2026-06-12	9.4000	9.4000	9.4000	9.4000	+18.987%	1	946	-71.277%
2026-06-11	7.0000	7.9000	7.0000	7.9000	+11.268%	35	947	-65.823%
2026-06-10	7.6000	7.6000	7.1000	7.1000	+14.516%	2	947	-61.972%
2026-06-09	7.3000	7.3000	6.2000	6.2000	-15.531%	18	946	-56.452%
2026-06-08	7.3400	7.3400	7.3400	7.3400	+14.688%	1	950	-63.215%
2026-06-05	6.6000	6.6000	6.4000	6.4000	-8.571%	2	949	-57.813%
2026-06-04	7.0000	7.0000	7.0000	7.0000	-12.500%	2	951	-61.429%
2026-06-03	7.7500	8.1600	7.7100	8.0000	-11.111%	7	953	-66.250%
2026-06-02	9.0000	9.0000	8.6600	9.0000	+0.784%	13	954	-70.000%
2026-06-01	7.0000	9.0000	7.0000	8.9300	+25.245%	46	951	-69.765%
2026-05-29	7.0200	7.1300	7.0200	7.1300	+30.826%	5	953	-62.132%
2026-05-28	4.6000	5.4500	4.5000	5.4500	+12.140%	9	951	-50.459%
2026-05-27	5.2000	5.2000	4.8600	4.8600	-12.274%	2	952	-44.444%
2026-05-26	5.5400	5.5400	5.5400	5.5400	+15.417%	2	953	-51.264%
2026-05-22	5.3400	5.3400	4.8000	4.8000	-16.376%	2	953	-43.750%
2026-05-20	5.7400	5.7400	5.7400	5.7400	-2.381%	1	953	-52.962%
2026-05-19	5.8800	5.8800	5.8800	5.8800	-12.239%	2	951	-54.082%
2026-05-18	7.1100	7.1100	6.6000	6.7000	-9.459%	28	951	-59.701%
2026-05-15	7.1000	7.4000	6.4600	7.4000	-1.070%	22	951	-63.514%
2026-05-14	6.4000	7.4800	6.4000	7.4800	+38.519%	9	938	-63.904%
2026-05-13	5.4000	5.4000	5.4000	5.4000	+3.250%	1	936	-50.000%
2026-05-12	5.2000	5.3800	5.1500	5.2300	-15.645%	600	936	-48.375%
2026-05-11	5.5800	6.3000	5.5800	6.2000	+10.714%	213	936	-56.452%
2026-05-08	5.6000	5.6000	5.6000	5.6000	-9.677%	2	760	-51.786%
2026-05-07	6.4000	6.4000	6.2000	6.2000	-11.429%	18	760	-56.452%
2026-05-06	5.9700	7.0000	5.9700	7.0000	+20.275%	8	772	-61.429%
2026-05-05	5.2000	5.8200	5.2000	5.8200	+14.118%	13	770	-53.608%
2026-05-04	5.1000	5.1000	5.1000	5.1000	+10.870%	1	769	-47.059%
2026-05-01	4.5000	4.6000	4.5000	4.6000	+9.264%	3	768	-41.304%
2026-04-30	4.2100	4.2100	4.2100	4.2100	+10.499%	1	768	-35.867%
2026-04-28	3.8100	3.8100	3.8100	3.8100	+2.973%	1	769	-29.134%
2026-04-27	3.7000	3.7000	3.7000	3.7000	-5.128%	2	768	-27.027%
2026-04-22	4.1700	4.1700	3.9000	3.9000	-11.364%	19	766	-30.769%
2026-04-21	5.0300	5.0300	4.4000	4.4000	-12.525%	8	758	-38.636%
2026-04-20	5.0300	5.0300	5.0300	5.0300	-6.852%	1	758	-46.322%
2026-04-17	5.0300	5.4000	5.0300	5.4000	+35.000%	29	758	-50.000%
2026-04-16	4.6000	4.6000	4.0000	4.0000	+1.523%	11	758	-32.500%
2026-04-15	4.0000	4.0000	3.9400	3.9400	+16.224%	3	766	-31.472%
2026-04-14	3.3900	3.3900	3.3900	3.3900	+27.925%	2	767	-20.354%
2026-04-08	2.9000	2.9000	2.6500	2.6500	+32.500%	6	767	+1.887%
2026-04-07	2.0000	2.0000	2.0000	2.0000	+10.497%	1	768	+35.000%
2026-03-30	1.8400	1.8400	1.8100	1.8100	-11.707%	3	768	+49.171%
2026-03-27	1.9000	2.0500	1.9000	2.0500	-6.818%	42	768	+31.707%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-15.058%	1	810	+22.727%
2026-03-25	2.6500	2.6500	2.5900	2.5900	-10.690%	3	810	+4.247%
2026-03-18	2.9000	2.9000	2.9000	2.9000	+11.538%	1	810	-6.897%
2026-03-11	2.6000	2.6000	2.6000	2.6000	-16.933%	2	810	+3.846%
2026-03-10	3.1300	3.1300	3.1300	3.1300	+22.745%	1	808	-13.738%
2026-03-09	2.2800	2.5500	2.2800	2.5500	-1.923%	4	809	+5.882%
2026-03-05	2.9700	2.9700	2.5500	2.6000	-15.858%	48	813	+3.846%
2026-03-04	3.3600	3.3600	3.0200	3.0900	-11.714%	180	834	-12.621%
2026-03-03	2.9500	3.5000	2.9500	3.5000	-14.005%	3	975	-22.857%
2026-03-02	4.0700	4.1400	4.0700	4.0700	+13.687%	10	975	-33.661%
2026-02-27	4.1500	4.1500	3.4000	3.5800	-8.205%	188	967	-24.581%
2026-02-23	3.9000	3.9000	3.9000	3.9000	-7.583%	52	1,063	-30.769%
2026-02-19	4.2200	4.2200	4.2200	4.2200	-6.222%	2	1,061	-36.019%
2026-02-18	4.5000	4.5000	4.5000	4.5000	+5.882%	5	1,059	-40.000%
2026-02-17	4.0000	4.5000	3.9500	4.2500	-3.409%	13	1,064	-36.471%
2026-02-12	4.5100	4.5100	4.4000	4.4000	-12.000%	6	1,067	-38.636%
2026-02-11	5.0000	5.0000	5.0000	5.0000	-2.534%	2	1,069	-46.000%
2026-02-10	5.8000	5.8000	5.1300	5.1300	-8.393%	15	1,071	-47.368%
2026-02-09	4.4800	5.6000	4.4800	5.6000	+30.233%	43	1,069	-51.786%
2026-02-06	4.3000	4.3000	4.3000	4.3000	+40.984%	15	1,027	-37.209%
2026-02-05	4.4200	4.4200	3.0500	3.0500	-21.189%	9	1,027	-11.475%
2026-02-04	3.9500	4.2000	3.8700	3.8700	-8.941%	13	1,026	-30.233%
2026-02-03	4.7600	4.7600	4.1500	4.2500	+0.236%	14	1,022	-36.471%
2026-01-30	4.2900	4.3200	4.2400	4.2400	-1.624%	6	1,022	-36.321%
2026-01-28	4.3300	4.3300	4.3000	4.3100	-2.045%	6	1,016	-37.355%
2026-01-27	4.1500	4.4000	4.1500	4.4000	+1.852%	4	1,016	-38.636%
2026-01-26	4.3200	4.3200	4.3200	4.3200	-14.455%	10	1,018	-37.500%
2026-01-23	4.9800	5.0500	4.9800	5.0500	+7.447%	9	1,023	-46.535%
2026-01-22	4.7000	4.7000	4.7000	4.7000	+11.905%	2	1,027	-42.553%
2026-01-21	4.5000	4.5000	4.2000	4.2000	+27.273%	9	1,025	-35.714%
2026-01-20	3.6900	3.7400	3.3000	3.3000	-16.456%	81	1,018	-18.182%
2026-01-16	4.1700	4.1700	3.8200	3.9500	-3.186%	125	857	-31.646%
2026-01-15	4.0000	4.3700	3.8500	4.0800	+36.000%	339	857	-33.824%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-3.226%	10	662	-10.000%
2026-01-12	3.3000	3.3000	3.1000	3.1000	+8.392%	20	652	-12.903%
2026-01-08	3.1000	3.1000	2.8600	2.8600	-18.750%	2	632	-5.594%
2026-01-07	3.5200	3.5200	3.5200	3.5200	-11.558%	10	630	-23.295%
2026-01-06	3.9800	3.9800	3.9800	3.9800	+13.714%	1	630	-32.161%
2026-01-05	3.2500	3.5000	3.2500	3.5000	+37.795%	53	627	-22.857%
2026-01-02	2.5400	2.5400	2.5400	2.5400	-1.550%	25	627	+6.299%
2025-12-15	2.5800	2.5800	2.5800	2.5800	-11.034%	1	602	+4.651%
2025-12-08	2.9000	2.9000	2.9000	2.9000	+8.614%	1	603	-6.897%
2025-11-24	2.6700	2.6700	2.6700	2.6700	-3.957%	100	602	+1.124%
2025-11-21	2.7800	2.7800	2.7800	2.7800	-19.186%	5	643	-2.878%
2025-11-19	3.4400	3.4400	3.4400	3.4400	+7.837%	10	641	-21.512%
2025-11-17	3.4900	3.4900	3.1900	3.1900	-16.053%	6	641	-15.361%
2025-11-14	3.8500	4.1000	3.8000	3.8000	-13.636%	30	640	-28.947%
2025-11-13	5.2900	5.3600	4.4000	4.4000	-20.721%	24	636	-38.636%
2025-11-12	5.3500	5.7000	5.3500	5.5500	+6.936%	67	615	-51.351%
2025-11-05	5.1900	5.1900	5.1900	5.1900	+1.765%	1	588	-47.977%
2025-11-04	5.1000	5.1000	5.1000	5.1000	-12.069%	10	588	-47.059%
2025-11-03	5.7000	5.8000	5.6000	5.8000	+24.731%	4	588	-53.448%
2025-10-31	4.5800	4.6500	4.5800	4.6500	+13.415%	2	588	-41.935%
2025-10-29	4.1000	4.1000	4.1000	4.1000	0.000%	15	588	-34.146%
2025-10-28	4.1000	4.1000	4.1000	4.1000	-2.381%	1	588	-34.146%
2025-10-27	4.2000	4.2000	4.2000	4.2000	0.000%	250	428	-35.714%
2025-10-24	4.1000	4.2000	4.1000	4.2000	+23.529%	11	428	-35.714%
2025-10-23	3.2000	4.2000	3.1500	3.4000	-2.857%	106	437	-20.588%
2025-10-21	3.5000	3.5000	3.5000	3.5000	-24.406%	1	381	-22.857%
2025-10-15	4.5000	4.6300	4.3800	4.6300	-7.400%	6	382	-41.685%
2025-10-14	5.0000	5.0000	5.0000	5.0000	+4.167%	1	376	-46.000%
2025-10-13	4.8000	4.8000	4.8000	4.8000	0.000%	28	375	-43.750%
2025-10-10	5.4000	5.4000	4.8000	4.8000	-9.434%	4	347	-43.750%
2025-10-09	5.0000	5.3000	5.0000	5.3000	+3.922%	95	345	-49.057%
2025-10-08	4.4000	5.1000	4.4000	5.1000	+18.605%	29	257	-47.059%
2025-10-06	4.6000	4.7300	4.3000	4.3000	-10.417%	111	229	-37.209%
2025-10-03	4.8000	4.8000	4.8000	4.8000	0.000%	96	137	-43.750%
2025-10-02	4.6000	5.0000	4.5000	4.8000	+23.077%	42	41	-43.750%
2025-10-01	3.9000	3.9000	3.9000	3.9000	-96.723%	2	2	-30.769%
2025-05-20	119.0000	119.0000	119.0000	119.0000	+12.264%	1	35	-97.731%
2025-05-12	106.0000	106.0000	106.0000	106.0000	+10.855%	1	35	-97.453%
2025-05-09	95.6200	95.6200	95.6200	95.6200	+17.904%	2	35	-97.176%
2025-04-25	81.1800	81.1800	81.1000	81.1000	+20.685%	6	35	-96.671%
2025-04-21	68.0000	68.0000	67.2000	67.2000	-22.222%	16	36	-95.982%
2025-04-14	86.4000	86.4000	86.4000	86.4000	+8.014%	1	40	-96.875%
2025-04-10	79.9900	79.9900	79.9900	79.9900	-4.089%	1	40	-96.625%
2025-04-01	83.4000	83.4000	83.4000	83.4000	+5.972%	1	39	-96.763%
2025-03-31	78.7000	78.7000	78.7000	78.7000	+0.897%	5	39	-96.569%
2025-03-28	78.0000	78.0000	78.0000	78.0000	-5.911%	2	39	-96.538%
2025-03-27	82.9000	82.9000	82.9000	82.9000	-8.398%	1	38	-96.743%
2025-03-26	90.5000	90.5000	90.5000	90.5000	+0.723%	1	37	-97.017%
2025-03-25	90.3900	90.3900	89.8500	89.8500	+6.080%	5	36	-96.995%
2025-03-10	84.7000	84.7000	84.7000	84.7000	-20.633%	1	32	-96.812%
2025-03-05	106.7200	106.7200	106.7200	106.7200	-2.628%	1	31	-97.470%
2025-03-04	98.1900	109.6000	98.1900	109.6000	-5.923%	3	31	-97.536%
2025-02-28	116.5000	116.5000	116.5000	116.5000	-0.767%	2	31	-97.682%
2025-02-26	117.8200	118.3300	117.4000	117.4000	-12.388%	5	32	-97.700%
2025-02-03	134.0000	134.0000	134.0000	134.0000	+47.253%	10	30	-97.985%
2024-12-16	90.5000	91.0000	90.5000	91.0000	+39.742%	2	22	-97.033%
2024-10-31	65.1200	65.1200	65.1200	65.1200	+2.551%	1	22	-95.854%
2024-10-30	63.5000	63.5000	63.5000	63.5000	+6.723%	15	21	-95.748%
2024-10-25	59.5000	59.5000	59.5000	59.5000	-2.459%	2	6	-95.462%
2024-10-16	61.0000	61.0000	61.0000	61.0000	-5.719%	1	5	-95.574%
2024-10-14	64.7000	64.7000	64.7000	64.7000	+4.187%	2	4	-95.827%
2024-10-09	61.2000	62.1000	61.2000	62.1000	+34.416%	2	2	-95.652%
2024-09-19	46.2000	46.2000	46.2000	46.2000	0.000%	1	1	-94.156%