Dark

IBKR20270115C60
IBKR Jan 15 2027 60.00 Call (IBKR270115C00060000)
option OPRA

EOD

Oct 1, 2026

28.00-8.943%(-2.75)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	27.2000	28.0000	27.2000	28.0000	-8.943%	30	560	0.000%
2026-09-24	30.7500	30.7500	30.7500	30.7500	+2.398%	1	575	-8.943%
2026-09-15	30.0300	30.0300	30.0300	30.0300	-20.786%	20	575	-6.760%
2026-08-31	37.9100	37.9100	37.9100	37.9100	+12.928%	1	555	-26.141%
2026-08-14	33.5700	33.5700	33.5700	33.5700	-1.871%	1	556	-16.592%
2026-07-24	34.2100	34.2100	34.2100	34.2100	-3.904%	1	556	-18.153%
2026-07-22	35.6000	35.6000	35.6000	35.6000	-2.144%	1	556	-21.348%
2026-07-16	36.3800	36.3800	36.3800	36.3800	-3.348%	3	556	-23.035%
2026-07-14	37.6400	37.6400	37.6400	37.6400	+4.440%	2	559	-25.611%
2026-07-07	36.0400	36.0400	36.0400	36.0400	-4.479%	1	558	-22.309%
2026-06-23	37.7300	37.7300	37.7300	37.7300	+4.544%	2	558	-25.788%
2026-06-15	36.0900	36.0900	36.0900	36.0900	+3.826%	2	558	-22.416%
2026-06-12	34.7600	34.7600	34.7600	34.7600	+12.093%	1	558	-19.448%
2026-06-03	31.0100	31.0100	31.0100	31.0100	-5.428%	1	558	-9.707%
2026-06-01	32.7900	32.7900	32.7900	32.7900	+15.907%	1	558	-14.608%
2026-05-29	28.2900	28.2900	28.2900	28.2900	+1.036%	4	558	-1.025%
2026-05-13	28.0000	28.0000	28.0000	28.0000	-0.356%	1	558	0.000%
2026-05-11	28.1000	28.1000	28.1000	28.1000	-2.936%	1	558	-0.356%
2026-05-07	28.9500	28.9500	28.9500	28.9500	-3.500%	1	558	-3.282%
2026-05-06	30.0000	30.0000	30.0000	30.0000	+6.383%	1	558	-6.667%
2026-05-05	27.4500	28.2000	27.4500	28.2000	+42.424%	3	559	-0.709%
2026-04-24	19.8000	19.8000	19.8000	19.8000	-24.138%	1	562	+41.414%
2026-04-21	26.1000	26.1000	26.1000	26.1000	+5.668%	2	564	+7.280%
2026-04-15	23.7000	24.7000	23.7000	24.7000	+23.500%	2	564	+13.360%
2026-04-13	19.0000	20.0000	19.0000	20.0000	+4.275%	2	563	+40.000%
2026-04-08	19.1800	19.1800	19.1800	19.1800	+42.602%	1	564	+45.985%
2026-03-30	13.3100	13.4500	13.3100	13.4500	-13.226%	18	564	+108.178%
2026-03-19	15.5000	15.5000	15.5000	15.5000	-3.727%	3	575	+80.645%
2026-03-16	16.1000	16.1000	16.1000	16.1000	-6.395%	3	578	+73.913%
2026-03-10	16.1000	17.2000	16.1000	17.2000	+22.246%	204	578	+62.791%
2026-03-09	14.0700	14.0700	14.0700	14.0700	-17.235%	1	742	+99.005%
2026-03-03	17.0000	17.0000	17.0000	17.0000	-7.002%	2	742	+64.706%
2026-02-27	18.8000	18.8000	18.2800	18.2800	-8.600%	2	742	+53.173%
2026-02-19	20.0000	20.0000	20.0000	20.0000	-0.448%	4	742	+40.000%
2026-02-17	20.0900	20.0900	20.0900	20.0900	-2.238%	5	742	+39.373%
2026-02-13	20.5500	20.5500	20.5500	20.5500	+4.315%	2	749	+36.253%
2026-02-12	19.7000	19.7000	19.7000	19.7000	-7.075%	5	749	+42.132%
2026-02-11	22.5800	22.5800	21.2000	21.2000	-9.402%	17	749	+32.075%
2026-02-10	24.1700	24.1700	23.4000	23.4000	-1.474%	2	749	+19.658%
2026-02-09	21.0000	23.7500	21.0000	23.7500	+22.108%	13	749	+17.895%
2026-02-04	19.4500	19.4500	19.4500	19.4500	-8.471%	1	751	+43.959%
2026-01-29	21.0000	21.2500	21.0000	21.2500	-9.188%	2	751	+31.765%
2026-01-26	23.4000	23.4000	23.4000	23.4000	+4.000%	1	752	+19.658%
2026-01-22	22.5000	22.5000	22.5000	22.5000	+3.687%	2	752	+24.444%
2026-01-21	21.0000	21.7000	21.0000	21.7000	+8.500%	2	754	+29.032%
2026-01-16	20.0000	20.0000	20.0000	20.0000	-2.913%	1	754	+40.000%
2026-01-15	21.0000	21.3200	20.6000	20.6000	+11.957%	6	754	+35.922%
2026-01-12	18.3000	18.4000	18.0000	18.4000	+3.081%	4	753	+52.174%
2026-01-09	17.8500	17.8500	17.8500	17.8500	-4.238%	20	752	+56.863%
2026-01-07	18.6400	18.6400	18.6400	18.6400	+6.211%	1	732	+50.215%
2026-01-05	17.0000	17.5500	17.0000	17.5500	+21.034%	4	735	+59.544%
2026-01-02	14.5000	14.5000	14.5000	14.5000	+2.473%	1	735	+93.103%
2025-12-29	13.7300	14.1500	13.7000	14.1500	-3.082%	15	735	+97.880%
2025-12-26	14.5000	14.6000	14.5000	14.6000	+1.955%	26	730	+91.781%
2025-12-22	14.3200	14.3200	14.3200	14.3200	-1.716%	2	731	+95.531%
2025-12-19	13.6500	14.5700	13.6500	14.5700	+13.828%	208	731	+92.176%
2025-12-16	12.8000	12.8000	12.8000	12.8000	-4.478%	20	657	+118.750%
2025-12-15	14.0000	14.0000	13.4000	13.4000	-4.965%	11	677	+108.955%
2025-12-12	12.9000	14.1000	12.9000	14.1000	-11.875%	3	685	+98.582%
2025-12-10	16.0000	16.0000	16.0000	16.0000	+5.890%	5	684	+75.000%
2025-12-08	15.1500	15.1500	15.1100	15.1100	+2.441%	2	679	+85.308%
2025-12-05	14.7500	14.7500	14.7500	14.7500	0.000%	1	681	+89.831%
2025-12-03	14.7500	14.7500	14.7500	14.7500	+4.684%	4	680	+89.831%
2025-12-01	14.7500	14.7500	14.0900	14.0900	-2.017%	8	682	+98.722%
2025-11-26	14.3800	14.3800	14.3800	14.3800	+11.473%	1	684	+94.715%
2025-11-25	13.0000	13.0000	12.9000	12.9000	-4.444%	20	684	+117.054%
2025-11-24	13.8300	13.8300	13.5000	13.5000	-2.878%	2	685	+107.407%
2025-11-20	14.0000	14.0000	13.9000	13.9000	-4.795%	3	684	+101.439%
2025-11-18	14.6000	14.6000	14.6000	14.6000	-6.590%	10	683	+91.781%
2025-11-17	15.6300	15.6300	15.6300	15.6300	-5.273%	10	683	+79.143%
2025-11-14	15.5300	16.5000	15.5000	16.5000	-19.708%	5	688	+69.697%
2025-11-12	20.5500	20.5500	20.5500	20.5500	+4.315%	20	688	+36.253%
2025-11-11	19.7000	19.7000	19.7000	19.7000	+0.510%	1	668	+42.132%
2025-11-10	19.6000	19.6000	19.6000	19.6000	+0.668%	5	669	+42.857%
2025-11-07	18.1000	19.4700	18.0000	19.4700	+2.474%	7	665	+43.811%
2025-11-06	18.4000	19.0000	18.4000	19.0000	-4.762%	11	666	+47.368%
2025-11-05	19.9500	19.9500	19.9500	19.9500	-1.238%	2	671	+40.351%
2025-11-04	20.2000	20.2000	20.2000	20.2000	-5.607%	3	671	+38.614%
2025-11-03	19.6000	21.4000	19.6000	21.4000	+12.632%	14	675	+30.841%
2025-10-31	19.0000	19.0000	19.0000	19.0000	-0.576%	1	675	+47.368%
2025-10-30	18.9000	19.1100	18.9000	19.1100	+5.347%	15	675	+46.520%
2025-10-28	18.2000	18.2000	18.1400	18.1400	-1.413%	12	675	+54.355%
2025-10-27	18.4000	18.4000	18.4000	18.4000	+2.621%	1	666	+52.174%
2025-10-24	18.0000	18.0000	17.9300	17.9300	+5.844%	6	666	+56.163%
2025-10-23	16.8000	17.2000	16.8000	16.9400	+14.459%	43	665	+65.289%
2025-10-22	14.8000	14.8000	14.8000	14.8000	-5.732%	2	625	+89.189%
2025-10-21	15.7000	15.7000	15.7000	15.7000	-12.291%	1	625	+78.344%
2025-10-16	18.8300	19.1300	17.9000	17.9000	-4.787%	7	625	+56.425%
2025-10-10	19.2400	19.2400	18.8000	18.8000	-9.919%	2	625	+48.936%
2025-10-09	20.8700	20.8700	20.8700	20.8700	+2.304%	1	625	+34.164%
2025-10-08	19.5800	20.4000	19.5800	20.4000	+11.720%	12	626	+37.255%
2025-10-07	18.4000	18.5900	18.2000	18.2600	-5.535%	6	618	+53.341%
2025-10-06	19.3300	19.3300	19.3300	19.3300	+0.155%	2	618	+44.853%
2025-10-03	19.9000	19.9000	18.7000	19.3000	-6.083%	12	617	+45.078%
2025-10-02	19.5000	20.5500	19.5000	20.5500	+11.685%	14	616	+36.253%
2025-10-01	19.0700	19.0700	18.4000	18.4000	+6.052%	3	606	+52.174%
2025-09-30	17.8000	17.8000	17.3500	17.3500	-1.420%	2	605	+61.383%
2025-09-29	16.5000	17.6000	16.5000	17.6000	+12.965%	3	605	+59.091%
2025-09-26	15.5800	15.5800	15.5800	15.5800	+4.845%	1	603	+79.718%
2025-09-24	15.6000	15.6000	14.8000	14.8600	-1.849%	6	603	+88.425%
2025-09-23	14.7200	15.4000	14.7200	15.1400	+5.874%	3	603	+84.941%
2025-09-22	13.9200	14.3000	13.9200	14.3000	-3.378%	2	603	+95.804%
2025-09-19	14.8000	14.8000	14.8000	14.8000	+0.339%	1	603	+89.189%
2025-09-18	14.4500	14.8900	14.4000	14.7500	+12.854%	9	603	+89.831%
2025-09-17	13.3000	13.3000	13.0700	13.0700	-0.229%	2	597	+114.231%
2025-09-16	12.2000	13.1000	12.2000	13.1000	-0.983%	7	599	+113.740%
2025-09-15	13.5500	13.5500	13.2100	13.2300	-8.759%	101	600	+111.640%
2025-09-12	14.5000	14.5000	14.5000	14.5000	+6.618%	1	600	+93.103%
2025-09-11	13.7000	13.7000	13.6000	13.6000	+3.030%	4	600	+105.882%
2025-09-10	13.2000	13.4000	13.2000	13.2000	+0.610%	73	601	+112.121%
2025-09-09	13.1200	13.1200	13.1200	13.1200	+5.128%	5	669	+113.415%
2025-09-08	12.4000	12.7000	12.4000	12.4800	+2.632%	366	674	+124.359%
2025-09-05	12.6100	12.6100	12.1600	12.1600	-16.712%	7	320	+130.263%
2025-09-04	14.8000	14.8000	14.6000	14.6000	+3.107%	6	313	+91.781%
2025-09-03	14.2900	14.3000	14.1200	14.1600	+11.408%	18	319	+97.740%
2025-09-02	12.2800	13.1000	12.2800	12.7100	-2.977%	35	335	+120.299%
2025-08-29	13.0000	13.1000	13.0000	13.1000	-4.029%	4	359	+113.740%
2025-08-28	13.5200	13.7000	13.5200	13.6500	+3.409%	3	359	+105.128%
2025-08-27	13.2000	13.2000	13.2000	13.2000	-5.714%	5	359	+112.121%
2025-08-26	14.7500	14.7500	13.6400	14.0000	+3.704%	113	354	+100.000%
2025-08-25	13.4000	13.5000	13.4000	13.5000	+0.746%	3	270	+107.407%
2025-08-22	14.5000	14.5000	13.4000	13.4000	-2.545%	4	271	+108.955%
2025-08-21	13.7600	13.7600	13.7500	13.7500	+4.563%	5	271	+103.636%
2025-08-20	12.0000	13.1500	12.0000	13.1500	-12.856%	6	276	+112.928%
2025-08-15	14.6700	15.0900	14.6700	15.0900	+0.600%	18	276	+85.553%
2025-08-14	14.5000	15.0000	14.5000	15.0000	+5.932%	4	266	+86.667%
2025-08-13	14.9000	14.9000	13.6500	14.1600	-18.621%	60	266	+97.740%
2025-08-12	17.1500	17.4000	17.1500	17.4000	+7.407%	13	314	+60.920%
2025-08-11	16.2000	16.2000	16.2000	16.2000	+3.185%	1	314	+72.840%
2025-08-08	15.7000	15.7000	15.7000	15.7000	+7.904%	2	313	+78.344%
2025-08-07	14.7500	14.9200	14.5100	14.5500	-5.703%	14	313	+92.440%
2025-08-01	14.0300	15.4300	14.0300	15.4300	-8.155%	3	308	+81.465%
2025-07-30	16.6800	16.8000	16.6000	16.8000	+5.329%	3	308	+66.667%
2025-07-29	16.8000	16.8000	15.9500	15.9500	-3.916%	7	308	+75.549%
2025-07-28	16.6000	16.6000	16.6000	16.6000	+0.181%	1	312	+68.675%
2025-07-25	15.9000	16.5700	15.9000	16.5700	+4.873%	7	312	+68.980%
2025-07-24	15.5000	15.8000	15.3900	15.8000	+4.636%	15	313	+77.215%
2025-07-23	15.1000	15.1000	15.1000	15.1000	+7.627%	3	300	+85.430%
2025-07-22	14.0000	14.1000	14.0000	14.0300	+0.214%	3	297	+99.572%
2025-07-21	14.0000	14.0000	14.0000	14.0000	-7.285%	12	296	+100.000%
2025-07-18	15.8500	15.8900	13.4000	15.1000	+26.891%	77	294	+85.430%
2025-07-17	13.0000	13.0000	11.9000	11.9000	+0.253%	4	316	+135.294%
2025-07-16	12.6000	12.6000	11.8700	11.8700	-5.418%	21	315	+135.889%
2025-07-15	11.9500	13.7000	11.9500	12.5500	+4.583%	132	305	+123.108%
2025-07-10	12.0000	12.0000	12.0000	12.0000	+13.744%	4	185	+133.333%
2025-07-08	10.4500	10.5500	10.4500	10.5500	-7.618%	17	181	+165.403%
2025-07-07	11.4200	11.4200	11.4200	11.4200	+6.530%	5	196	+145.184%
2025-07-01	10.8300	10.8300	10.7200	10.7200	+17.673%	51	196	+161.194%
2025-06-30	9.1300	9.3000	9.1100	9.1100	+9.495%	41	197	+207.355%
2025-06-26	8.3200	8.3200	8.3200	8.3200	+6.667%	4	194	+236.538%
2025-06-25	7.8000	7.8000	7.8000	7.8000	+8.333%	2	190	+258.974%
2025-06-24	7.2400	7.2400	7.1100	7.2000	-7.097%	9	190	+288.889%
2025-06-23	7.7000	7.7500	7.7000	7.7500	-5.372%	8	182	+261.290%
2025-06-20	8.1900	8.1900	8.1900	8.1900	-3.647%	12	184	+241.880%
2025-06-18	8.5000	8.5000	8.5000	8.5000	0.000%	1	0	+229.412%