Dark

IBKR20270115C50
IBKR Jan 15 2027 50.00 Call (IBKR270115C00050000)
option OPRA

EOD

Oct 1, 2026

38.00-5.000%(-2.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	36.7100	38.0000	36.7100	38.0000	-5.000%	10	766	0.000%
2026-09-25	40.0000	40.0000	40.0000	40.0000	+2.564%	2	761	-5.000%
2026-09-16	39.0000	39.0000	39.0000	39.0000	-2.792%	2	761	-2.564%
2026-09-02	40.1200	40.1200	40.1200	40.1200	-15.180%	1	761	-5.284%
2026-08-26	47.3000	47.3000	47.3000	47.3000	+1.720%	2	761	-19.662%
2026-07-21	46.5000	46.5000	46.5000	46.5000	+2.423%	1	759	-18.280%
2026-07-07	45.4000	45.4000	45.4000	45.4000	-0.176%	2	760	-16.300%
2026-07-01	40.5000	45.4800	40.5000	45.4800	+13.700%	2	762	-16.447%
2026-06-29	40.0000	40.0000	40.0000	40.0000	-12.030%	2	763	-5.000%
2026-06-25	45.4700	45.4700	45.4700	45.4700	-5.271%	2	763	-16.428%
2026-06-17	48.0000	48.0000	48.0000	48.0000	+6.430%	7	764	-20.833%
2026-06-16	44.6200	45.1000	44.6200	45.1000	+1.121%	2	764	-15.743%
2026-06-15	44.9000	44.9000	44.6000	44.6000	+25.281%	34	765	-14.798%
2026-05-26	35.6000	35.6000	35.6000	35.6000	+2.299%	1	765	+6.742%
2026-05-22	34.8000	34.8000	34.8000	34.8000	-10.309%	5	765	+9.195%
2026-05-14	38.8000	38.8000	38.8000	38.8000	+9.296%	5	765	-2.062%
2026-05-12	35.5000	35.5000	35.5000	35.5000	-8.974%	2	763	+7.042%
2026-05-06	37.8200	39.0000	37.7000	39.0000	+18.182%	5	763	-2.564%
2026-05-01	32.1000	33.0000	32.1000	33.0000	+9.091%	4	761	+15.152%
2026-04-27	29.7000	30.3000	29.7000	30.2500	+2.196%	13	761	+25.620%
2026-04-24	29.5500	29.6000	29.5500	29.6000	-4.516%	5	762	+28.378%
2026-04-22	31.0000	31.0000	31.0000	31.0000	-11.175%	1	762	+22.581%
2026-04-17	34.0000	35.0000	34.0000	34.9000	+17.114%	13	763	+8.883%
2026-04-14	29.0000	29.8000	29.0000	29.8000	+45.366%	11	765	+27.517%
2026-03-31	20.5000	20.5000	20.5000	20.5000	+4.859%	4	765	+85.366%
2026-03-30	19.5500	19.5500	19.5500	19.5500	+0.256%	4	765	+94.373%
2026-03-27	20.1500	20.1500	19.5000	19.5000	-18.750%	3	765	+94.872%
2026-03-25	24.0000	24.0000	24.0000	24.0000	+12.676%	10	767	+58.333%
2026-03-24	21.3000	21.3000	21.3000	21.3000	-0.930%	1	767	+78.404%
2026-03-23	21.5000	21.5000	21.5000	21.5000	-10.417%	1	766	+76.744%
2026-03-17	23.9300	24.0000	23.9300	24.0000	+10.092%	14	766	+58.333%
2026-03-12	21.8000	21.8000	21.8000	21.8000	-0.909%	10	758	+74.312%
2026-03-10	22.0000	22.0000	22.0000	22.0000	-0.091%	10	750	+72.727%
2026-03-09	20.2400	22.0200	20.2400	22.0200	-9.083%	20	760	+72.570%
2026-03-04	24.2200	24.2200	24.2200	24.2200	-6.124%	8	755	+56.895%
2026-02-23	25.8000	25.8000	25.8000	25.8000	-7.857%	2	747	+47.287%
2026-02-20	28.0000	28.0000	28.0000	28.0000	+1.818%	1	747	+35.714%
2026-02-17	27.5000	27.5000	27.5000	27.5000	-8.971%	1	747	+38.182%
2026-02-09	30.2100	30.2100	30.2100	30.2100	+4.172%	1	748	+25.786%
2026-02-03	29.0000	29.0000	29.0000	29.0000	-4.101%	10	749	+31.034%
2026-01-29	30.2400	30.2400	30.2400	30.2400	+3.208%	1	749	+25.661%
2026-01-26	29.3000	29.3000	29.3000	29.3000	-6.300%	1	749	+29.693%
2026-01-23	31.2000	31.2700	31.2000	31.2700	+0.871%	3	749	+21.522%
2026-01-22	31.0000	31.0000	31.0000	31.0000	+6.092%	2	747	+22.581%
2026-01-21	29.2200	29.2200	29.2200	29.2200	+14.588%	1	747	+30.048%
2026-01-20	26.4000	26.4000	25.1400	25.5000	-12.371%	37	748	+49.020%
2026-01-15	26.9000	29.1500	26.9000	29.1000	+15.706%	79	748	+30.584%
2026-01-14	24.5200	25.1500	23.6000	25.1500	+1.616%	49	725	+51.093%
2026-01-12	25.0500	25.0500	24.7500	24.7500	+12.500%	24	679	+53.535%
2026-01-02	21.8000	22.0000	21.8000	22.0000	+7.579%	4	689	+72.727%
2025-12-29	20.4500	20.4500	20.4500	20.4500	-2.619%	1	691	+85.819%
2025-12-24	21.0000	21.0000	21.0000	21.0000	-1.869%	4	691	+80.952%
2025-12-22	20.0000	21.4000	20.0000	21.4000	+7.000%	13	691	+77.570%
2025-12-19	20.0000	20.0000	20.0000	20.0000	+6.157%	2	678	+90.000%
2025-12-18	19.0000	19.0000	18.8400	18.8400	-4.848%	16	678	+101.699%
2025-12-12	19.8000	19.8000	19.8000	19.8000	-6.736%	1	678	+91.919%
2025-12-11	21.2300	21.2300	21.2300	21.2300	-5.602%	5	677	+78.992%
2025-12-10	21.5700	22.4900	21.5700	22.4900	+5.985%	45	672	+68.964%
2025-12-08	21.2300	21.2300	21.2200	21.2200	+3.060%	3	656	+79.076%
2025-12-05	20.5900	20.5900	20.5900	20.5900	+2.032%	2	659	+84.556%
2025-12-02	20.1800	20.1800	20.1800	20.1800	-4.811%	1	659	+88.305%
2025-11-28	21.2000	21.2000	21.2000	21.2000	+4.950%	2	658	+79.245%
2025-11-26	20.2000	20.2000	20.2000	20.2000	+6.037%	2	656	+88.119%
2025-11-24	19.0500	19.0500	19.0500	19.0500	+12.059%	15	656	+99.475%
2025-11-21	17.2000	17.2000	17.0000	17.0000	-14.573%	2	656	+123.529%
2025-11-17	20.9800	20.9800	19.9000	19.9000	-17.769%	8	656	+90.955%
2025-11-13	26.0400	26.0400	24.2000	24.2000	-13.262%	12	658	+57.025%
2025-11-03	27.9000	27.9000	27.9000	27.9000	+10.714%	1	655	+36.201%
2025-10-30	24.5000	25.2000	24.5000	25.2000	+1.002%	2	655	+50.794%
2025-10-29	24.0000	24.9500	23.9200	24.9500	+1.012%	16	655	+52.305%
2025-10-27	25.2200	25.2200	24.5000	24.7000	+5.330%	7	653	+53.846%
2025-10-23	22.4000	23.4500	22.4000	23.4500	+11.296%	18	653	+62.047%
2025-10-22	21.0000	21.0700	21.0000	21.0700	-6.480%	8	644	+80.351%
2025-10-21	22.5300	22.5300	22.5300	22.5300	+0.133%	2	647	+68.664%
2025-10-20	22.5000	22.5000	22.5000	22.5000	-3.846%	2	647	+68.889%
2025-10-17	23.4000	23.4000	23.4000	23.4000	-10.207%	1	647	+62.393%
2025-10-13	26.0600	26.0600	26.0600	26.0600	+5.506%	1	647	+45.817%
2025-10-10	27.6300	27.6300	24.7000	24.7000	-9.854%	35	648	+53.846%
2025-10-09	27.5000	27.5000	27.4000	27.4000	+0.366%	6	654	+38.686%
2025-10-08	25.4300	27.3000	25.4300	27.3000	+5.000%	17	659	+39.194%
2025-10-06	25.8000	26.0000	25.8000	26.0000	-1.998%	81	658	+46.154%
2025-10-03	26.5300	26.5300	26.5300	26.5300	-0.113%	35	577	+43.234%
2025-10-02	26.5600	26.5600	26.5600	26.5600	+6.240%	1	577	+43.072%
2025-09-30	25.0000	25.0000	25.0000	25.0000	+3.950%	8	576	+52.000%
2025-09-29	23.3000	24.0500	23.3000	24.0500	+9.318%	8	576	+58.004%
2025-09-26	22.0000	22.0000	22.0000	22.0000	+3.627%	1	575	+72.727%
2025-09-25	21.0800	21.2300	21.0800	21.2300	-0.094%	9	575	+78.992%
2025-09-24	22.0000	22.0000	21.2500	21.2500	+0.473%	7	579	+78.824%
2025-09-23	21.1500	21.1500	21.1500	21.1500	+4.187%	1	574	+79.669%
2025-09-22	20.1900	20.3000	20.1900	20.3000	-2.638%	3	574	+87.192%
2025-09-19	20.8500	20.8500	20.8500	20.8500	+10.963%	1	575	+82.254%
2025-09-17	19.2500	19.2500	18.6300	18.7900	-1.880%	9	574	+102.235%
2025-09-16	19.1500	19.1500	19.1500	19.1500	+0.262%	2	578	+98.433%
2025-09-15	20.2500	20.2500	19.1000	19.1000	-5.911%	6	578	+98.953%
2025-09-12	20.3000	20.3000	20.3000	20.3000	+7.011%	5	575	+87.192%
2025-09-09	18.9700	18.9700	18.9700	18.9700	+6.394%	1	575	+100.316%
2025-09-08	17.8300	17.8300	17.8300	17.8300	+1.364%	10	574	+113.124%
2025-09-05	17.7600	17.7600	17.5900	17.5900	-14.529%	2	574	+116.032%
2025-09-04	21.0000	21.0000	20.0700	20.5800	+0.390%	8	574	+84.645%
2025-09-03	20.4000	20.5000	20.1000	20.5000	+1.990%	52	570	+85.366%
2025-09-02	18.7000	20.1000	18.3000	20.1000	+6.237%	4	551	+89.055%
2025-08-29	18.6500	18.9200	18.6500	18.9200	-3.469%	14	547	+100.846%
2025-08-28	19.4000	19.6000	19.4000	19.6000	+1.031%	2	547	+93.878%
2025-08-26	19.4900	19.5000	19.3000	19.4000	-0.513%	12	547	+95.876%
2025-08-25	19.5000	19.5000	19.5000	19.5000	+0.879%	1	547	+94.872%
2025-08-22	19.3000	19.3300	19.3000	19.3300	+3.925%	5	547	+96.586%
2025-08-20	17.9600	18.6000	17.9600	18.6000	-8.374%	3	547	+104.301%
2025-08-18	20.3000	20.3000	20.3000	20.3000	-0.976%	1	547	+87.192%
2025-08-15	20.0000	20.5000	20.0000	20.5000	-2.844%	4	547	+85.366%
2025-08-14	21.4300	21.4300	21.1000	21.1000	+6.566%	2	547	+80.095%
2025-08-13	19.7600	19.8000	19.7600	19.8000	-16.208%	51	546	+91.919%
2025-08-12	23.4000	23.6300	23.4000	23.6300	+6.923%	5	495	+60.813%
2025-08-08	21.8300	22.1000	21.8300	22.1000	+7.126%	9	494	+71.946%
2025-08-07	19.5000	20.6300	19.5000	20.6300	+4.192%	2	494	+84.198%
2025-08-06	19.8000	19.8000	19.8000	19.8000	-7.692%	8	493	+91.919%
2025-08-04	21.4500	21.4500	21.4500	21.4500	-6.617%	1	493	+77.156%
2025-07-31	22.9700	22.9700	22.9700	22.9700	+1.637%	1	493	+65.433%
2025-07-30	23.1200	23.1200	22.6000	22.6000	+3.432%	4	493	+68.142%
2025-07-29	22.4000	22.4000	21.8500	21.8500	-1.577%	5	493	+73.913%
2025-07-28	22.9000	22.9000	22.2000	22.2000	-2.845%	12	491	+71.171%
2025-07-25	22.0000	22.8500	22.0000	22.8500	+6.378%	13	493	+66.302%
2025-07-24	20.9600	21.4800	20.9600	21.4800	+6.179%	10	483	+76.909%
2025-07-23	20.2300	20.2300	20.2300	20.2300	+5.310%	1	481	+87.840%
2025-07-22	17.9100	19.2100	17.9100	19.2100	-2.487%	17	481	+97.814%
2025-07-21	19.7000	19.7000	19.7000	19.7000	-6.635%	1	496	+92.893%
2025-07-18	21.5500	21.5500	20.4800	21.1000	+18.539%	9	496	+80.095%
2025-07-17	17.8600	17.8600	17.6800	17.8000	-1.111%	4	496	+113.483%
2025-07-15	18.2000	18.3600	17.9000	18.0000	+4.348%	7	496	+111.111%
2025-07-14	17.2500	17.2500	17.2500	17.2500	+4.545%	1	496	+120.290%
2025-07-07	16.5000	16.5000	16.5000	16.5000	+0.365%	4	496	+130.303%
2025-07-03	16.6000	16.6000	16.4400	16.4400	-0.364%	3	502	+131.144%
2025-07-02	16.5000	16.5000	16.5000	16.5000	+9.707%	2	502	+130.303%
2025-07-01	13.9700	15.0400	13.9700	15.0400	+7.814%	6	502	+152.660%
2025-06-30	14.0300	14.1000	13.9500	13.9500	+4.260%	17	508	+172.401%
2025-06-27	13.3800	13.3800	13.3800	13.3800	+11.686%	3	508	+184.006%
2025-06-26	11.9800	11.9800	11.9800	11.9800	+0.588%	4	508	+217.195%
2025-06-25	12.0300	12.1000	11.9100	11.9100	+2.232%	6	508	+219.060%
2025-06-24	11.6500	11.6500	11.6500	11.6500	+10.531%	2	510	+226.180%
2025-06-23	10.5400	10.5400	10.5400	10.5400	-13.607%	1	508	+260.531%
2025-06-20	12.5900	12.8000	12.2000	12.2000	-2.400%	42	508	+211.475%
2025-06-18	12.5000	12.5000	12.5000	12.5000	0.000%	2	0	+204.000%