Dark

IBKR20270115C105
IBKR Jan 15 2027 105.00 Call (IBKR270115C00105000)
option OPRA

EOD

Aug 5, 2026

5.10-5.556%(-0.30)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.2600	5.2600	5.0000	5.1000	-5.556%	25	368	0.000%
2026-07-30	5.4000	5.4000	5.4000	5.4000	-14.286%	1	367	-5.556%
2026-07-27	5.9000	6.3000	5.9000	6.3000	-1.563%	7	367	-19.048%
2026-07-23	6.5000	6.5000	6.4000	6.4000	-14.667%	4	374	-20.313%
2026-07-22	7.7000	7.7000	7.5000	7.5000	-9.639%	20	374	-32.000%
2026-07-21	8.0000	8.4000	8.0000	8.3000	+19.942%	38	375	-38.554%
2026-07-20	7.4000	7.4000	6.9200	6.9200	+3.284%	3	379	-26.301%
2026-07-17	6.7000	7.0000	6.7000	6.7000	-27.957%	16	379	-23.881%
2026-07-15	9.1000	9.4000	9.1000	9.3000	+8.140%	27	363	-45.161%
2026-07-14	8.6000	8.6000	8.6000	8.6000	+13.158%	1	346	-40.698%
2026-07-13	7.6000	7.6000	7.6000	7.6000	-9.524%	2	345	-32.895%
2026-07-10	8.7000	8.7000	8.4000	8.4000	-8.696%	2	345	-39.286%
2026-07-09	9.1000	9.2000	9.1000	9.2000	+15.000%	18	343	-44.565%
2026-07-08	8.0000	8.0000	8.0000	8.0000	-6.977%	6	342	-36.250%
2026-07-06	8.6000	8.6000	8.6000	8.6000	-8.511%	1	337	-40.698%
2026-07-01	9.4000	9.4000	9.4000	9.4000	+70.909%	2	338	-45.745%
2026-06-29	6.4000	6.4000	5.5000	5.5000	-35.294%	35	338	-7.273%
2026-06-24	8.1000	8.7000	7.9000	8.5000	-11.458%	66	316	-40.000%
2026-06-23	9.2000	9.6000	9.2000	9.6000	0.000%	15	307	-46.875%
2026-06-22	10.0000	10.1000	9.5000	9.6000	+3.226%	27	305	-46.875%
2026-06-18	9.9000	10.2000	9.3000	9.3000	+19.231%	51	240	-45.161%
2026-06-16	7.8000	7.8000	7.8000	7.8000	-8.235%	6	240	-34.615%
2026-06-15	8.4500	8.5000	8.4500	8.5000	+5.068%	2	234	-40.000%
2026-06-12	7.5000	8.0900	7.5000	8.0900	+52.642%	6	235	-36.959%
2026-06-11	5.3000	5.3000	5.3000	5.3000	-15.873%	2	232	-3.774%
2026-06-08	6.2000	6.3000	6.2000	6.3000	+17.537%	15	230	-19.048%
2026-06-05	5.5000	5.5000	5.3600	5.3600	-22.319%	14	230	-4.851%
2026-06-03	6.9000	6.9000	6.9000	6.9000	-4.828%	2	226	-26.087%
2026-06-02	7.1000	7.2500	7.1000	7.2500	+0.694%	2	225	-29.655%
2026-06-01	6.2000	7.2000	6.1000	7.2000	+73.494%	19	224	-29.167%
2026-05-27	4.1500	4.1500	4.1500	4.1500	-7.778%	3	226	+22.892%
2026-05-26	4.4000	4.5000	4.4000	4.5000	-2.174%	3	226	+13.333%
2026-05-22	4.6000	4.6000	4.6000	4.6000	+4.545%	4	223	+10.870%
2026-05-21	4.4000	4.4000	4.4000	4.4000	-2.222%	2	219	+15.909%
2026-05-19	4.5000	4.5000	4.5000	4.5000	-16.667%	2	219	+13.333%
2026-05-18	5.5400	5.6000	5.4000	5.4000	-6.897%	14	215	-5.556%
2026-05-15	5.8000	5.8000	5.8000	5.8000	-0.172%	2	215	-12.069%
2026-05-14	5.1000	5.9000	5.1000	5.8100	+29.111%	4	203	-12.220%
2026-05-13	4.4000	4.5000	4.4000	4.5000	+2.273%	3	202	+13.333%
2026-05-12	4.4000	4.4000	4.4000	4.4000	-10.204%	2	202	+15.909%
2026-05-11	4.9000	4.9000	4.9000	4.9000	+8.889%	1	202	+4.082%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+2.273%	4	199	+13.333%
2026-05-07	4.9000	4.9000	4.4000	4.4000	+8.642%	7	195	+15.909%
2026-05-04	4.0500	4.0500	4.0500	4.0500	+12.500%	1	191	+25.926%
2026-05-01	3.6000	3.6000	3.5000	3.6000	+24.138%	147	52	+41.667%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-12.121%	2	52	+75.862%
2026-04-22	3.3000	3.3000	3.3000	3.3000	0.000%	3	52	+54.545%
2026-04-21	4.0000	4.0000	3.3000	3.3000	-17.500%	2	48	+54.545%
2026-04-20	4.0000	4.0000	4.0000	4.0000	+32.890%	2	48	+27.500%
2026-04-16	3.0100	3.0100	3.0100	3.0100	+36.818%	1	48	+69.435%
2026-04-09	2.2000	2.2000	2.2000	2.2000	+10.000%	1	49	+131.818%
2026-03-19	2.0500	2.0500	2.0000	2.0000	-20.949%	3	48	+155.000%
2026-03-10	2.5300	2.5300	2.5300	2.5300	-14.237%	1	48	+101.581%
2026-02-23	3.0000	3.0000	2.9500	2.9500	+2.431%	12	48	+72.881%
2026-02-04	2.8800	2.8800	2.8800	2.8800	-12.727%	10	36	+77.083%
2026-01-27	3.3000	3.3000	3.3000	3.3000	-18.719%	1	43	+54.545%
2026-01-23	4.0600	4.0600	4.0600	4.0600	+10.627%	3	43	+25.616%
2026-01-21	3.5000	3.6700	3.3000	3.6700	+35.926%	18	46	+38.965%
2026-01-20	2.7100	2.7100	2.7000	2.7000	-18.182%	4	52	+88.889%
2026-01-15	3.1400	3.3000	3.1400	3.3000	+40.426%	5	50	+54.545%
2026-01-13	2.3500	2.3500	2.3500	2.3500	-4.082%	1	50	+117.021%
2026-01-08	2.9500	2.9500	2.4500	2.4500	-18.333%	2	50	+108.163%
2026-01-06	3.0000	3.0000	3.0000	3.0000	+74.419%	1	49	+70.000%
2025-12-31	1.7500	1.7500	1.7200	1.7200	-18.095%	3	52	+196.512%
2025-12-24	2.1000	2.1000	2.1000	2.1000	+0.962%	1	52	+142.857%
2025-12-22	2.0800	2.0800	2.0800	2.0800	-13.333%	2	52	+145.192%
2025-12-19	2.4000	2.4000	2.4000	2.4000	+36.364%	2	50	+112.500%
2025-12-18	1.7600	1.7600	1.7600	1.7600	-15.385%	1	48	+189.773%
2025-12-15	2.0800	2.0800	2.0800	2.0800	-12.971%	1	47	+145.192%
2025-12-02	2.3900	2.3900	2.3900	2.3900	-0.417%	1	46	+113.389%
2025-11-26	2.4000	2.4000	2.4000	2.4000	+9.091%	1	46	+112.500%
2025-11-24	2.2000	2.2000	2.2000	2.2000	-21.429%	1	46	+131.818%
2025-11-20	3.0000	3.0000	2.8000	2.8000	+7.692%	6	45	+82.143%
2025-11-19	2.9200	2.9200	2.6000	2.6000	+13.043%	11	51	+96.154%
2025-11-17	2.3000	2.3000	2.3000	2.3000	-50.000%	1	41	+121.739%
2025-11-12	4.3500	4.6000	4.3500	4.6000	+6.977%	18	41	+10.870%
2025-11-04	4.3000	4.3000	4.3000	4.3000	+17.808%	1	33	+18.605%
2025-10-31	3.6500	3.6500	3.6500	3.6500	0.000%	1	32	+39.726%
2025-10-24	3.4000	3.6500	3.3200	3.6500	+37.736%	7	33	+39.726%
2025-10-23	2.6500	2.6500	2.6500	2.6500	+1.923%	3	32	+92.453%
2025-10-22	2.6500	2.6500	2.6000	2.6000	-38.095%	4	29	+96.154%
2025-10-16	4.2000	4.2000	4.2000	4.2000	+5.000%	4	25	+21.429%
2025-10-15	4.0000	4.0000	4.0000	4.0000	-2.439%	20	21	+27.500%
2025-10-14	4.0000	4.1000	4.0000	4.1000	0.000%	2	1	+24.390%
2025-10-13	4.1000	4.1000	4.1000	4.1000	-6.818%	1	1	+24.390%
2025-10-09	4.4000	4.4000	4.4000	4.4000	-94.465%	1	1	+15.909%
2025-04-09	79.5000	79.5000	79.5000	79.5000	0.000%	1	1	-93.585%