Dark

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

Inactive

Jul 21, 2026

46.50+2.423%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	46.5000	46.5000	46.5000	46.5000	+2.423%	1	759	0.000%
2026-07-07	45.4000	45.4000	45.4000	45.4000	-0.176%	2	760	+2.423%
2026-07-01	40.5000	45.4800	40.5000	45.4800	+13.700%	2	762	+2.243%
2026-06-29	40.0000	40.0000	40.0000	40.0000	-12.030%	2	763	+16.250%
2026-06-25	45.4700	45.4700	45.4700	45.4700	-5.271%	2	763	+2.265%
2026-06-17	48.0000	48.0000	48.0000	48.0000	+6.430%	7	764	-3.125%
2026-06-16	44.6200	45.1000	44.6200	45.1000	+1.121%	2	764	+3.104%
2026-06-15	44.9000	44.9000	44.6000	44.6000	+25.281%	34	765	+4.260%
2026-05-26	35.6000	35.6000	35.6000	35.6000	+2.299%	1	765	+30.618%
2026-05-22	34.8000	34.8000	34.8000	34.8000	-10.309%	5	765	+33.621%
2026-05-14	38.8000	38.8000	38.8000	38.8000	+9.296%	5	765	+19.845%
2026-05-12	35.5000	35.5000	35.5000	35.5000	-8.974%	2	763	+30.986%
2026-05-06	37.8200	39.0000	37.7000	39.0000	+18.182%	5	763	+19.231%
2026-05-01	32.1000	33.0000	32.1000	33.0000	+9.091%	4	761	+40.909%
2026-04-27	29.7000	30.3000	29.7000	30.2500	+2.196%	13	761	+53.719%
2026-04-24	29.5500	29.6000	29.5500	29.6000	-4.516%	5	762	+57.095%
2026-04-22	31.0000	31.0000	31.0000	31.0000	-11.175%	1	762	+50.000%
2026-04-17	34.0000	35.0000	34.0000	34.9000	+17.114%	13	763	+33.238%
2026-04-14	29.0000	29.8000	29.0000	29.8000	+45.366%	11	765	+56.040%
2026-03-31	20.5000	20.5000	20.5000	20.5000	+4.859%	4	765	+126.829%
2026-03-30	19.5500	19.5500	19.5500	19.5500	+0.256%	4	765	+137.852%
2026-03-27	20.1500	20.1500	19.5000	19.5000	-18.750%	3	765	+138.462%
2026-03-25	24.0000	24.0000	24.0000	24.0000	+12.676%	10	767	+93.750%
2026-03-24	21.3000	21.3000	21.3000	21.3000	-0.930%	1	767	+118.310%
2026-03-23	21.5000	21.5000	21.5000	21.5000	-10.417%	1	766	+116.279%
2026-03-17	23.9300	24.0000	23.9300	24.0000	+10.092%	14	766	+93.750%
2026-03-12	21.8000	21.8000	21.8000	21.8000	-0.909%	10	758	+113.303%
2026-03-10	22.0000	22.0000	22.0000	22.0000	-0.091%	10	750	+111.364%
2026-03-09	20.2400	22.0200	20.2400	22.0200	-9.083%	20	760	+111.172%
2026-03-04	24.2200	24.2200	24.2200	24.2200	-6.124%	8	755	+91.990%
2026-02-23	25.8000	25.8000	25.8000	25.8000	-7.857%	2	747	+80.233%
2026-02-20	28.0000	28.0000	28.0000	28.0000	+1.818%	1	747	+66.071%
2026-02-17	27.5000	27.5000	27.5000	27.5000	-8.971%	1	747	+69.091%
2026-02-09	30.2100	30.2100	30.2100	30.2100	+4.172%	1	748	+53.923%
2026-02-03	29.0000	29.0000	29.0000	29.0000	-4.101%	10	749	+60.345%
2026-01-29	30.2400	30.2400	30.2400	30.2400	+3.208%	1	749	+53.770%
2026-01-26	29.3000	29.3000	29.3000	29.3000	-6.300%	1	749	+58.703%
2026-01-23	31.2000	31.2700	31.2000	31.2700	+0.871%	3	749	+48.705%
2026-01-22	31.0000	31.0000	31.0000	31.0000	+6.092%	2	747	+50.000%
2026-01-21	29.2200	29.2200	29.2200	29.2200	+14.588%	1	747	+59.138%
2026-01-20	26.4000	26.4000	25.1400	25.5000	-12.371%	37	748	+82.353%
2026-01-15	26.9000	29.1500	26.9000	29.1000	+15.706%	79	748	+59.794%
2026-01-14	24.5200	25.1500	23.6000	25.1500	+1.616%	49	725	+84.891%
2026-01-12	25.0500	25.0500	24.7500	24.7500	+12.500%	24	679	+87.879%
2026-01-02	21.8000	22.0000	21.8000	22.0000	+7.579%	4	689	+111.364%
2025-12-29	20.4500	20.4500	20.4500	20.4500	-2.619%	1	691	+127.384%
2025-12-24	21.0000	21.0000	21.0000	21.0000	-1.869%	4	691	+121.429%
2025-12-22	20.0000	21.4000	20.0000	21.4000	+7.000%	13	691	+117.290%
2025-12-19	20.0000	20.0000	20.0000	20.0000	+6.157%	2	678	+132.500%
2025-12-18	19.0000	19.0000	18.8400	18.8400	-4.848%	16	678	+146.815%
2025-12-12	19.8000	19.8000	19.8000	19.8000	-6.736%	1	678	+134.848%
2025-12-11	21.2300	21.2300	21.2300	21.2300	-5.602%	5	677	+119.030%
2025-12-10	21.5700	22.4900	21.5700	22.4900	+5.985%	45	672	+106.759%
2025-12-08	21.2300	21.2300	21.2200	21.2200	+3.060%	3	656	+119.133%
2025-12-05	20.5900	20.5900	20.5900	20.5900	+2.032%	2	659	+125.838%
2025-12-02	20.1800	20.1800	20.1800	20.1800	-4.811%	1	659	+130.426%
2025-11-28	21.2000	21.2000	21.2000	21.2000	+4.950%	2	658	+119.340%
2025-11-26	20.2000	20.2000	20.2000	20.2000	+6.037%	2	656	+130.198%
2025-11-24	19.0500	19.0500	19.0500	19.0500	+12.059%	15	656	+144.094%
2025-11-21	17.2000	17.2000	17.0000	17.0000	-14.573%	2	656	+173.529%
2025-11-17	20.9800	20.9800	19.9000	19.9000	-17.769%	8	656	+133.668%
2025-11-13	26.0400	26.0400	24.2000	24.2000	-13.262%	12	658	+92.149%
2025-11-03	27.9000	27.9000	27.9000	27.9000	+10.714%	1	655	+66.667%
2025-10-30	24.5000	25.2000	24.5000	25.2000	+1.002%	2	655	+84.524%
2025-10-29	24.0000	24.9500	23.9200	24.9500	+1.012%	16	655	+86.373%
2025-10-27	25.2200	25.2200	24.5000	24.7000	+5.330%	7	653	+88.259%
2025-10-23	22.4000	23.4500	22.4000	23.4500	+11.296%	18	653	+98.294%
2025-10-22	21.0000	21.0700	21.0000	21.0700	-6.480%	8	644	+120.693%
2025-10-21	22.5300	22.5300	22.5300	22.5300	+0.133%	2	647	+106.391%
2025-10-20	22.5000	22.5000	22.5000	22.5000	-3.846%	2	647	+106.667%
2025-10-17	23.4000	23.4000	23.4000	23.4000	-10.207%	1	647	+98.718%
2025-10-13	26.0600	26.0600	26.0600	26.0600	+5.506%	1	647	+78.434%
2025-10-10	27.6300	27.6300	24.7000	24.7000	-9.854%	35	648	+88.259%
2025-10-09	27.5000	27.5000	27.4000	27.4000	+0.366%	6	654	+69.708%
2025-10-08	25.4300	27.3000	25.4300	27.3000	+5.000%	17	659	+70.330%
2025-10-06	25.8000	26.0000	25.8000	26.0000	-1.998%	81	658	+78.846%
2025-10-03	26.5300	26.5300	26.5300	26.5300	-0.113%	35	577	+75.273%
2025-10-02	26.5600	26.5600	26.5600	26.5600	+6.240%	1	577	+75.075%
2025-09-30	25.0000	25.0000	25.0000	25.0000	+3.950%	8	576	+86.000%
2025-09-29	23.3000	24.0500	23.3000	24.0500	+9.318%	8	576	+93.347%
2025-09-26	22.0000	22.0000	22.0000	22.0000	+3.627%	1	575	+111.364%
2025-09-25	21.0800	21.2300	21.0800	21.2300	-0.094%	9	575	+119.030%
2025-09-24	22.0000	22.0000	21.2500	21.2500	+0.473%	7	579	+118.824%
2025-09-23	21.1500	21.1500	21.1500	21.1500	+4.187%	1	574	+119.858%
2025-09-22	20.1900	20.3000	20.1900	20.3000	-2.638%	3	574	+129.064%
2025-09-19	20.8500	20.8500	20.8500	20.8500	+10.963%	1	575	+123.022%
2025-09-17	19.2500	19.2500	18.6300	18.7900	-1.880%	9	574	+147.472%
2025-09-16	19.1500	19.1500	19.1500	19.1500	+0.262%	2	578	+142.820%
2025-09-15	20.2500	20.2500	19.1000	19.1000	-5.911%	6	578	+143.455%
2025-09-12	20.3000	20.3000	20.3000	20.3000	+7.011%	5	575	+129.064%
2025-09-09	18.9700	18.9700	18.9700	18.9700	+6.394%	1	575	+145.124%
2025-09-08	17.8300	17.8300	17.8300	17.8300	+1.364%	10	574	+160.796%
2025-09-05	17.7600	17.7600	17.5900	17.5900	-14.529%	2	574	+164.355%
2025-09-04	21.0000	21.0000	20.0700	20.5800	+0.390%	8	574	+125.948%
2025-09-03	20.4000	20.5000	20.1000	20.5000	+1.990%	52	570	+126.829%
2025-09-02	18.7000	20.1000	18.3000	20.1000	+6.237%	4	551	+131.343%
2025-08-29	18.6500	18.9200	18.6500	18.9200	-3.469%	14	547	+145.772%
2025-08-28	19.4000	19.6000	19.4000	19.6000	+1.031%	2	547	+137.245%
2025-08-26	19.4900	19.5000	19.3000	19.4000	-0.513%	12	547	+139.691%
2025-08-25	19.5000	19.5000	19.5000	19.5000	+0.879%	1	547	+138.462%
2025-08-22	19.3000	19.3300	19.3000	19.3300	+3.925%	5	547	+140.559%
2025-08-20	17.9600	18.6000	17.9600	18.6000	-8.374%	3	547	+150.000%
2025-08-18	20.3000	20.3000	20.3000	20.3000	-0.976%	1	547	+129.064%
2025-08-15	20.0000	20.5000	20.0000	20.5000	-2.844%	4	547	+126.829%
2025-08-14	21.4300	21.4300	21.1000	21.1000	+6.566%	2	547	+120.379%
2025-08-13	19.7600	19.8000	19.7600	19.8000	-16.208%	51	546	+134.848%
2025-08-12	23.4000	23.6300	23.4000	23.6300	+6.923%	5	495	+96.784%
2025-08-08	21.8300	22.1000	21.8300	22.1000	+7.126%	9	494	+110.407%
2025-08-07	19.5000	20.6300	19.5000	20.6300	+4.192%	2	494	+125.400%
2025-08-06	19.8000	19.8000	19.8000	19.8000	-7.692%	8	493	+134.848%
2025-08-04	21.4500	21.4500	21.4500	21.4500	-6.617%	1	493	+116.783%
2025-07-31	22.9700	22.9700	22.9700	22.9700	+1.637%	1	493	+102.438%
2025-07-30	23.1200	23.1200	22.6000	22.6000	+3.432%	4	493	+105.752%
2025-07-29	22.4000	22.4000	21.8500	21.8500	-1.577%	5	493	+112.815%
2025-07-28	22.9000	22.9000	22.2000	22.2000	-2.845%	12	491	+109.459%
2025-07-25	22.0000	22.8500	22.0000	22.8500	+6.378%	13	493	+103.501%
2025-07-24	20.9600	21.4800	20.9600	21.4800	+6.179%	10	483	+116.480%
2025-07-23	20.2300	20.2300	20.2300	20.2300	+5.310%	1	481	+129.857%
2025-07-22	17.9100	19.2100	17.9100	19.2100	-2.487%	17	481	+142.061%
2025-07-21	19.7000	19.7000	19.7000	19.7000	-6.635%	1	496	+136.041%
2025-07-18	21.5500	21.5500	20.4800	21.1000	+18.539%	9	496	+120.379%
2025-07-17	17.8600	17.8600	17.6800	17.8000	-1.111%	4	496	+161.236%
2025-07-15	18.2000	18.3600	17.9000	18.0000	+4.348%	7	496	+158.333%
2025-07-14	17.2500	17.2500	17.2500	17.2500	+4.545%	1	496	+169.565%
2025-07-07	16.5000	16.5000	16.5000	16.5000	+0.365%	4	496	+181.818%
2025-07-03	16.6000	16.6000	16.4400	16.4400	-0.364%	3	502	+182.847%
2025-07-02	16.5000	16.5000	16.5000	16.5000	+9.707%	2	502	+181.818%
2025-07-01	13.9700	15.0400	13.9700	15.0400	+7.814%	6	502	+209.176%
2025-06-30	14.0300	14.1000	13.9500	13.9500	+4.260%	17	508	+233.333%
2025-06-27	13.3800	13.3800	13.3800	13.3800	+11.686%	3	508	+247.534%
2025-06-26	11.9800	11.9800	11.9800	11.9800	+0.588%	4	508	+288.147%
2025-06-25	12.0300	12.1000	11.9100	11.9100	+2.232%	6	508	+290.428%
2025-06-24	11.6500	11.6500	11.6500	11.6500	+10.531%	2	510	+299.142%
2025-06-23	10.5400	10.5400	10.5400	10.5400	-13.607%	1	508	+341.176%
2025-06-20	12.5900	12.8000	12.2000	12.2000	-2.400%	42	508	+281.148%
2025-06-18	12.5000	12.5000	12.5000	12.5000	0.000%	2	0	+272.000%