Dark

IBKR20270115C110
IBKR Jan 15 2027 110.00 Call (IBKR270115C00110000)
option OPRA

EOD

Sep 29, 2026

1.40-4.762%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4000	1.4000	1.4000	1.4000	-4.762%	1	561	0.000%
2026-09-28	1.5500	1.5800	1.4700	1.4700	-33.182%	5	561	-4.762%
2026-09-24	2.1000	2.2000	2.1000	2.2000	-21.429%	12	559	-36.364%
2026-09-23	2.8700	2.8700	2.8000	2.8000	+6.061%	3	558	-50.000%
2026-09-22	2.7000	2.7000	2.3000	2.6400	-14.839%	17	558	-46.970%
2026-09-21	2.7400	3.1000	2.6500	3.1000	+37.778%	28	541	-54.839%
2026-09-18	2.3500	2.3500	2.2500	2.2500	+10.837%	5	532	-37.778%
2026-09-17	2.0400	2.0400	2.0300	2.0300	+1.500%	30	528	-31.034%
2026-09-16	1.9200	2.0000	1.9200	2.0000	+5.263%	4	527	-30.000%
2026-09-15	2.3000	2.3000	1.9000	1.9000	-25.490%	13	528	-26.316%
2026-09-14	2.5000	2.5500	2.5000	2.5500	-15.000%	7	536	-45.098%
2026-09-11	3.0000	3.0000	3.0000	3.0000	+20.000%	3	541	-53.333%
2026-09-10	2.4700	2.5000	2.4700	2.5000	-20.128%	15	544	-44.000%
2026-09-08	3.4000	3.4000	3.1000	3.1300	-7.941%	5	549	-55.272%
2026-09-03	3.5000	3.5000	3.3000	3.4000	+34.921%	10	545	-58.824%
2026-09-02	2.7000	2.9000	2.5200	2.5200	-16.000%	8	537	-44.444%
2026-09-01	3.7000	3.7000	3.0000	3.0000	-37.500%	13	539	-53.333%
2026-08-27	4.9500	4.9500	4.8000	4.8000	-4.000%	6	528	-70.833%
2026-08-26	4.9000	5.0000	4.9000	5.0000	-14.530%	20	528	-72.000%
2026-08-25	4.4000	5.8500	4.4000	5.8500	+53.947%	47	547	-76.068%
2026-08-24	3.8000	3.8000	3.8000	3.8000	-6.173%	2	519	-63.158%
2026-08-21	3.7000	4.2000	3.7000	4.0500	+28.571%	46	517	-65.432%
2026-08-20	3.1500	3.1500	3.1500	3.1500	+3.960%	20	475	-55.556%
2026-08-19	2.9500	3.0300	2.9500	3.0300	-18.108%	4	475	-53.795%
2026-08-17	3.7000	3.7000	3.7000	3.7000	-8.642%	10	471	-62.162%
2026-08-14	4.0500	4.0500	4.0500	4.0500	-1.220%	12	461	-65.432%
2026-08-13	3.9000	4.1000	3.9000	4.1000	+13.889%	22	449	-65.854%
2026-08-11	3.8000	3.8000	3.6000	3.6000	-11.111%	11	445	-61.111%
2026-08-10	3.6000	4.0500	3.6000	4.0500	+39.655%	6	435	-65.432%
2026-08-06	2.9000	2.9000	2.9000	2.9000	-21.622%	1	430	-51.724%
2026-08-05	3.9000	4.0100	3.7000	3.7000	+8.824%	22	429	-62.162%
2026-08-04	3.4000	3.4000	3.4000	3.4000	+3.030%	7	409	-58.824%
2026-08-03	3.5000	3.6000	3.0000	3.3000	-17.500%	38	412	-57.576%
2026-07-31	4.0000	4.0000	4.0000	4.0000	0.000%	4	414	-65.000%
2026-07-30	4.0000	4.0000	4.0000	4.0000	+12.045%	44	410	-65.000%
2026-07-29	3.5700	3.5700	3.5700	3.5700	-22.391%	10	376	-60.784%
2026-07-28	4.4000	4.6600	4.4000	4.6000	-8.000%	6	376	-69.565%
2026-07-24	4.9000	5.0000	4.9000	5.0000	-1.961%	2	377	-72.000%
2026-07-23	5.1000	5.2000	4.9200	5.1000	-7.273%	19	379	-72.549%
2026-07-22	5.9000	6.1900	5.5000	5.5000	-17.910%	15	379	-74.545%
2026-07-21	6.7000	6.7000	6.7000	6.7000	+11.667%	13	372	-79.104%
2026-07-20	6.0000	6.0000	6.0000	6.0000	-21.053%	1	359	-76.667%
2026-07-15	7.5500	7.6000	7.5000	7.6000	+26.667%	22	359	-81.579%
2026-07-13	6.1000	6.2000	6.0000	6.0000	-13.043%	40	356	-76.667%
2026-07-10	6.9000	6.9000	6.9000	6.9000	+6.154%	1	347	-79.710%
2026-07-08	6.5000	6.5000	6.5000	6.5000	-7.539%	2	346	-78.462%
2026-07-07	7.0300	7.0300	7.0300	7.0300	+8.154%	1	344	-80.085%
2026-07-01	6.5000	6.5000	6.5000	6.5000	+22.642%	2	343	-78.462%
2026-06-29	5.4000	5.4000	5.3000	5.3000	-24.286%	3	341	-73.585%
2026-06-25	7.0000	7.0000	7.0000	7.0000	+1.449%	10	344	-80.000%
2026-06-24	6.6000	6.9000	6.4000	6.9000	-9.211%	9	345	-79.710%
2026-06-23	7.5000	7.6000	7.3000	7.6000	-2.564%	11	340	-81.579%
2026-06-22	8.2000	8.2000	7.8000	7.8000	+2.632%	44	332	-82.051%
2026-06-18	8.2500	8.5100	7.6000	7.6000	+18.750%	61	283	-81.579%
2026-06-16	6.5400	6.5400	6.4000	6.4000	-7.381%	4	283	-78.125%
2026-06-15	7.0200	7.0200	6.9100	6.9100	+3.134%	2	282	-79.740%
2026-06-12	6.8800	6.8800	6.7000	6.7000	+44.397%	41	282	-79.104%
2026-06-11	4.8000	5.0000	4.6400	4.6400	-1.277%	48	262	-69.828%
2026-06-05	4.6000	4.7000	4.6000	4.7000	-21.667%	2	245	-70.213%
2026-06-03	6.0000	6.0000	6.0000	6.0000	+2.916%	1	244	-76.667%
2026-06-01	5.8300	5.8300	5.8300	5.8300	+104.561%	2	243	-75.986%
2026-05-28	2.8500	2.8500	2.8500	2.8500	-16.176%	3	243	-50.877%
2026-05-27	3.4000	3.4000	3.4000	3.4000	-5.556%	9	243	-58.824%
2026-05-26	3.4000	3.6000	3.4000	3.6000	+10.769%	5	238	-61.111%
2026-05-22	3.2500	3.2500	3.2500	3.2500	-7.143%	1	237	-56.923%
2026-05-21	3.5000	3.5000	3.5000	3.5000	-2.778%	7	237	-60.000%
2026-05-19	3.6500	3.6500	3.6000	3.6000	-10.000%	2	237	-61.111%
2026-05-18	4.6000	4.6000	4.0000	4.0000	+2.564%	141	106	-65.000%
2026-05-13	3.6000	3.9000	3.6000	3.9000	+11.429%	8	106	-64.103%
2026-05-12	3.5000	3.5000	3.5000	3.5000	-5.405%	11	98	-60.000%
2026-05-11	3.8000	3.8000	3.7000	3.7000	+2.778%	8	98	-62.162%
2026-05-08	3.8000	3.8000	3.5000	3.6000	-8.629%	10	79	-61.111%
2026-05-07	4.2400	4.2400	3.9000	3.9400	-1.500%	14	69	-64.467%
2026-05-06	4.0000	4.0000	4.0000	4.0000	+21.212%	1	59	-65.000%
2026-05-05	3.3000	3.3000	3.3000	3.3000	+24.528%	2	58	-57.576%
2026-05-04	2.8500	2.8500	2.6500	2.6500	-3.636%	2	55	-47.170%
2026-05-01	2.7500	2.7500	2.7500	2.7500	-11.290%	1	52	-49.091%
2026-04-21	3.1000	3.1000	3.1000	3.1000	+106.667%	8	48	-54.839%
2026-04-09	1.5000	1.5000	1.5000	1.5000	+36.364%	1	48	-6.667%
2026-03-31	1.1000	1.1000	1.1000	1.1000	-0.901%	1	48	+27.273%
2026-03-30	1.1100	1.1100	1.1100	1.1100	0.000%	6	48	+26.126%
2026-03-27	1.1100	1.1100	1.1100	1.1100	-20.144%	1	50	+26.126%
2026-03-26	1.3500	1.3900	1.1000	1.3900	-7.333%	3	49	+0.719%
2026-03-23	1.5000	1.5000	1.5000	1.5000	-12.791%	2	48	-6.667%
2026-03-19	1.7100	1.7200	1.7100	1.7200	+4.242%	2	46	-18.605%
2026-03-06	1.6500	1.6500	1.6500	1.6500	-9.341%	1	46	-15.152%
2026-03-05	1.8100	1.8200	1.8100	1.8200	-40.717%	25	46	-23.077%
2026-02-18	3.0700	3.0700	3.0700	3.0700	+22.800%	6	46	-54.397%
2026-02-04	2.5000	2.5000	2.5000	2.5000	-10.394%	25	40	-44.000%
2026-02-03	2.7900	2.7900	2.7900	2.7900	+1.087%	10	50	-49.821%
2026-01-21	1.9200	2.8200	1.9100	2.7600	+32.692%	62	60	-49.275%
2026-01-20	2.1500	2.1500	2.0800	2.0800	-97.185%	2	2	-32.692%
2025-04-25	73.8900	73.8900	73.8900	73.8900	-1.585%	2	3	-98.105%
2025-04-09	75.0800	75.0800	75.0800	75.0800	-11.629%	1	2	-98.135%
2024-11-18	84.9600	84.9600	84.9600	84.9600	+14.194%	1	2	-98.352%
2024-11-07	74.4000	74.4000	74.4000	74.4000	0.000%	1	1	-98.118%