Dark

IBKR20270115C55
IBKR Jan 15 2027 55.00 Call (IBKR270115C00055000)
option OPRA

EOD

Sep 24, 2026

35.60-7.532%(-2.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	35.6000	35.6000	35.6000	35.6000	-7.532%	1	650	0.000%
2026-09-23	38.5000	38.5000	38.5000	38.5000	-9.433%	2	650	-7.532%
2026-08-31	42.5100	42.5100	42.5100	42.5100	+11.166%	2	652	-16.255%
2026-08-14	38.2400	38.2400	38.2400	38.2400	+2.658%	7	652	-6.904%
2026-08-11	37.2500	37.2500	37.2500	37.2500	-0.481%	1	655	-4.430%
2026-07-27	37.4300	37.4300	37.4300	37.4300	-13.236%	1	655	-4.889%
2026-07-09	43.1400	43.1400	43.1400	43.1400	+13.826%	3	655	-17.478%
2026-06-26	37.9000	37.9000	37.9000	37.9000	+2.432%	2	655	-6.069%
2026-06-01	37.0000	37.0000	37.0000	37.0000	+26.669%	1	655	-3.784%
2026-05-27	29.7000	29.7000	29.1400	29.2100	-15.137%	3	656	+21.876%
2026-05-15	34.4200	34.4200	34.4200	34.4200	+9.270%	1	659	+3.428%
2026-05-05	31.2200	31.5000	31.2200	31.5000	+8.921%	2	659	+13.016%
2026-05-01	28.9200	28.9200	28.9200	28.9200	+13.412%	36	661	+23.098%
2026-04-28	25.8000	25.9200	25.3000	25.5000	-3.774%	6	661	+39.608%
2026-04-22	26.5000	26.5000	26.5000	26.5000	-11.667%	5	659	+34.340%
2026-04-17	30.0000	30.0000	30.0000	30.0000	+9.569%	1	659	+18.667%
2026-04-16	27.3800	27.3800	27.3800	27.3800	+11.938%	5	660	+30.022%
2026-04-14	24.4600	24.4600	24.4600	24.4600	+7.848%	1	660	+45.544%
2026-04-13	22.6800	22.6800	22.6800	22.6800	+8.517%	1	660	+56.966%
2026-04-10	20.9000	20.9000	20.9000	20.9000	-4.216%	1	660	+70.335%
2026-04-09	21.8200	21.8200	21.8200	21.8200	+25.474%	1	659	+63.153%
2026-03-31	17.3900	17.3900	17.3900	17.3900	+5.714%	2	660	+104.715%
2026-03-30	16.4500	16.4500	16.4500	16.4500	-17.750%	6	660	+116.413%
2026-03-25	20.0000	20.0000	20.0000	20.0000	+5.820%	1	660	+78.000%
2026-03-24	18.9000	18.9000	18.9000	18.9000	-0.579%	2	660	+88.360%
2026-03-13	19.0100	19.0100	19.0100	19.0100	-4.472%	5	662	+87.270%
2026-03-10	19.9000	19.9000	19.9000	19.9000	-10.280%	1	667	+78.894%
2026-02-27	22.1800	22.1800	22.1800	22.1800	-2.719%	1	667	+60.505%
2026-02-24	22.8000	22.8000	22.8000	22.8000	-12.139%	1	667	+56.140%
2026-02-09	25.9500	25.9500	25.9500	25.9500	+2.085%	12	666	+37.187%
2026-01-30	25.6000	25.6000	25.4200	25.4200	-1.089%	2	678	+40.047%
2026-01-29	25.7100	25.7100	25.7000	25.7000	-1.908%	2	679	+38.521%
2026-01-26	26.2000	26.2000	26.2000	26.2000	+0.576%	3	679	+35.878%
2026-01-22	26.4000	26.4000	26.0500	26.0500	-0.382%	2	679	+36.660%
2026-01-21	26.1500	26.1500	26.1500	26.1500	+17.528%	5	680	+36.138%
2026-01-20	22.2500	22.2500	22.2500	22.2500	-3.008%	1	675	+60.000%
2026-01-16	22.9400	22.9400	22.9400	22.9400	-8.642%	2	673	+55.187%
2026-01-15	25.1100	25.1100	25.1100	25.1100	+17.282%	1	673	+41.776%
2026-01-05	20.7500	21.4100	20.7500	21.4100	+25.941%	3	674	+66.277%
2025-12-29	17.0000	17.0000	17.0000	17.0000	+7.663%	1	674	+109.412%
2025-12-15	15.7900	15.7900	15.7900	15.7900	+7.415%	1	675	+125.459%
2025-11-21	14.7000	14.7000	14.7000	14.7000	-8.696%	2	674	+142.177%
2025-11-18	16.4700	16.4700	16.1000	16.1000	-6.395%	3	674	+121.118%
2025-11-14	17.2000	17.2000	17.2000	17.2000	-28.333%	3	674	+106.977%
2025-11-12	23.8900	24.0000	23.8900	24.0000	+4.348%	6	679	+48.333%
2025-11-11	23.1400	23.1400	23.0000	23.0000	+8.747%	3	679	+54.783%
2025-11-07	21.2000	21.2000	21.1500	21.1500	-3.864%	4	679	+68.322%
2025-11-06	22.0000	22.0000	22.0000	22.0000	-7.563%	2	676	+61.818%
2025-11-04	23.8000	23.8000	23.8000	23.8000	-3.134%	1	676	+49.580%
2025-11-03	24.5700	24.5700	24.5700	24.5700	+16.501%	3	676	+44.892%
2025-10-29	21.0000	21.0900	21.0000	21.0900	-1.907%	27	676	+68.800%
2025-10-27	21.0000	21.7500	21.0000	21.5000	+0.233%	42	701	+65.581%
2025-10-24	20.9100	21.4500	20.6000	21.4500	+17.857%	9	701	+65.967%
2025-10-23	18.3000	18.3000	18.2000	18.2000	+4.059%	30	697	+95.604%
2025-10-22	19.0000	19.0000	17.4900	17.4900	-9.378%	28	677	+103.545%
2025-10-21	19.3000	19.3000	19.3000	19.3000	-3.500%	2	653	+84.456%
2025-10-20	20.0000	20.0000	20.0000	20.0000	-11.229%	5	653	+78.000%
2025-10-15	22.5300	22.5300	22.5300	22.5300	+2.409%	4	653	+58.012%
2025-10-14	22.5000	22.5000	22.0000	22.0000	0.000%	6	655	+61.818%
2025-10-13	22.3000	22.3000	22.0000	22.0000	-7.757%	2	655	+61.818%
2025-10-10	23.8500	23.8500	23.8500	23.8500	-0.042%	1	655	+49.266%
2025-10-08	23.0700	23.8600	23.0700	23.8600	+11.495%	4	655	+49.204%
2025-10-07	21.3000	21.4000	21.3000	21.4000	-4.079%	9	656	+66.355%
2025-10-06	22.5000	22.5000	22.2300	22.3100	-3.084%	6	656	+59.570%
2025-10-02	23.0200	23.0200	23.0200	23.0200	+3.229%	3	656	+54.648%
2025-10-01	22.3000	22.3000	22.3000	22.3000	+9.314%	2	656	+59.641%
2025-09-30	21.7000	21.7000	20.4000	20.4000	+17.987%	6	656	+74.510%
2025-09-25	16.1000	17.2900	16.1000	17.2900	-4.317%	5	659	+105.899%
2025-09-23	17.6000	18.0700	17.6000	18.0700	+7.881%	5	663	+97.012%
2025-09-22	16.7500	16.7500	16.7500	16.7500	-3.179%	4	668	+112.537%
2025-09-19	17.3000	17.3000	17.3000	17.3000	+9.286%	2	672	+105.780%
2025-09-17	15.8300	15.8300	15.8300	15.8300	-1.371%	4	674	+124.889%
2025-09-10	16.0000	16.0500	16.0000	16.0500	+4.221%	28	678	+121.807%
2025-09-09	15.4000	15.4000	15.4000	15.4000	+0.654%	3	698	+131.169%
2025-09-08	15.3000	15.3000	15.3000	15.3000	+1.325%	1	698	+132.680%
2025-09-05	15.1000	15.1000	15.1000	15.1000	-14.737%	20	697	+135.762%
2025-09-04	17.7100	17.7100	17.7100	17.7100	+2.965%	1	682	+101.016%
2025-09-03	17.0000	17.2000	17.0000	17.2000	+1.655%	15	682	+106.977%
2025-09-02	15.5700	16.9200	15.5700	16.9200	+3.171%	2	695	+110.402%
2025-08-28	16.4000	16.4000	16.4000	16.4000	+2.181%	60	696	+117.073%
2025-08-27	16.0000	16.0500	16.0000	16.0500	-1.534%	17	696	+121.807%
2025-08-22	16.3000	16.3000	16.3000	16.3000	-1.332%	1	689	+118.405%
2025-08-21	16.5200	16.5200	16.5200	16.5200	-3.392%	8	689	+115.496%
2025-08-13	17.1000	17.1000	17.1000	17.1000	-16.300%	6	689	+108.187%
2025-08-12	20.4300	20.4300	20.4300	20.4300	+5.309%	1	689	+74.254%
2025-08-11	19.4000	19.4000	19.4000	19.4000	+3.743%	1	689	+83.505%
2025-08-08	18.7000	18.7000	18.7000	18.7000	+10.000%	1	689	+90.374%
2025-08-07	17.0000	17.0000	17.0000	17.0000	-0.585%	1	689	+109.412%
2025-08-06	17.0300	17.1000	17.0300	17.1000	-5.000%	4	689	+108.187%
2025-08-05	18.2000	18.2000	18.0000	18.0000	0.000%	9	687	+97.778%
2025-08-04	17.7000	18.3000	17.7000	18.0000	-9.045%	8	689	+97.778%
2025-07-31	19.2000	19.7900	19.2000	19.7900	+4.158%	3	690	+79.889%
2025-07-28	19.7000	19.7000	19.0000	19.0000	-2.564%	140	692	+87.368%
2025-07-25	19.2400	19.5000	19.2400	19.5000	+16.071%	2	700	+82.564%
2025-07-22	16.4000	16.8000	15.9500	16.8000	-1.408%	28	699	+111.905%
2025-07-21	16.8900	17.0400	16.8900	17.0400	-4.804%	2	694	+108.920%
2025-07-18	18.0000	18.9500	17.4400	17.9000	+20.539%	49	694	+98.883%
2025-07-17	14.7800	14.9100	14.7800	14.8500	-1.000%	11	685	+139.731%
2025-07-16	15.0000	15.0000	15.0000	15.0000	0.000%	1	692	+137.333%
2025-07-15	14.6100	15.5100	14.6100	15.0000	+1.488%	18	692	+137.333%
2025-07-14	14.1000	14.7800	14.1000	14.7800	+3.792%	3	691	+140.866%
2025-07-11	14.0000	15.3000	14.0000	14.2400	+2.225%	6	693	+150.000%
2025-07-09	13.6000	14.3500	13.6000	13.9300	+4.737%	6	692	+155.564%
2025-07-08	13.3000	13.3000	13.3000	13.3000	-5.000%	2	692	+167.669%
2025-07-03	13.9800	14.2500	13.9000	14.0000	+0.719%	9	694	+154.286%
2025-07-02	13.0000	13.9000	13.0000	13.9000	+11.200%	7	694	+156.115%
2025-07-01	11.6500	12.5000	11.6500	12.5000	+8.696%	7	701	+184.800%
2025-06-30	12.7000	12.7000	11.3000	11.5000	+9.524%	13	703	+209.565%
2025-06-27	10.5000	10.5000	10.5000	10.5000	+1.942%	1	697	+239.048%
2025-06-26	10.3000	10.3000	10.3000	10.3000	+6.736%	3	696	+245.631%
2025-06-25	9.9300	9.9300	9.6500	9.6500	-6.763%	37	696	+268.912%
2025-06-20	10.1100	10.3500	10.1100	10.3500	-2.999%	16	659	+243.961%
2025-06-18	10.4000	10.6700	10.4000	10.6700	0.000%	3	0	+233.646%