Dark

IBKR20270115C65
IBKR Jan 15 2027 65.00 Call (IBKR270115C00065000)
option OPRA

EOD

Oct 1, 2026

21.00-19.386%(-5.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.0000	21.0000	21.0000	21.0000	-19.386%	1	798	0.000%
2026-09-24	26.0500	26.0500	26.0500	26.0500	-2.617%	1	799	-19.386%
2026-09-14	26.7500	26.7500	26.7500	26.7500	+3.642%	1	798	-21.495%
2026-09-02	27.1600	27.1600	25.8100	25.8100	-6.722%	59	798	-18.636%
2026-09-01	29.2000	29.2000	27.5600	27.6700	-11.029%	53	798	-24.106%
2026-08-31	32.0700	32.0700	31.1000	31.1000	-6.354%	51	799	-32.476%
2026-08-27	33.2500	33.2500	33.2100	33.2100	-1.483%	7	809	-36.766%
2026-08-26	33.7500	33.7500	33.7000	33.7100	-4.233%	10	806	-37.704%
2026-08-25	35.0000	35.2000	35.0000	35.2000	+14.360%	9	801	-40.341%
2026-08-24	30.8600	30.8600	30.7800	30.7800	+4.339%	4	801	-31.774%
2026-08-21	29.5000	29.5000	29.5000	29.5000	+3.147%	1	799	-28.814%
2026-08-18	28.6000	28.6000	28.6000	28.6000	-2.886%	1	800	-26.573%
2026-08-13	29.4500	29.4500	29.4500	29.4500	+1.482%	3	801	-28.693%
2026-08-12	29.0200	29.0200	29.0200	29.0200	+5.797%	6	800	-27.636%
2026-08-11	28.2700	28.4800	27.4300	27.4300	+1.218%	76	797	-23.441%
2026-07-31	27.1000	27.1000	27.1000	27.1000	+7.115%	1	762	-22.509%
2026-07-29	25.3000	25.3000	25.3000	25.3000	-7.326%	1	762	-16.996%
2026-07-28	27.3000	27.3000	27.3000	27.3000	-4.911%	7	762	-23.077%
2026-07-24	28.7100	28.7100	28.7100	28.7100	-0.932%	1	762	-26.855%
2026-07-23	29.0000	29.0000	28.9800	28.9800	-7.648%	4	762	-27.536%
2026-07-22	31.3800	31.3800	31.3800	31.3800	-3.357%	4	760	-33.078%
2026-07-21	32.4700	32.4700	32.4700	32.4700	+8.233%	4	760	-35.325%
2026-07-20	30.9800	30.9800	30.0000	30.0000	-4.762%	2	756	-30.000%
2026-07-13	31.5000	31.5000	31.5000	31.5000	-5.970%	1	756	-33.333%
2026-07-07	33.5000	33.5000	33.5000	33.5000	+26.367%	2	756	-37.313%
2026-06-30	26.5100	26.5100	26.5100	26.5100	-17.594%	3	756	-20.785%
2026-06-24	33.6000	33.6000	32.1700	32.1700	-8.217%	6	759	-34.722%
2026-06-22	35.0500	35.0500	35.0500	35.0500	+0.143%	1	759	-40.086%
2026-06-18	35.0000	35.0000	35.0000	35.0000	+11.111%	4	763	-40.000%
2026-06-16	31.5000	31.5000	31.5000	31.5000	+31.250%	50	763	-33.333%
2026-06-05	24.0000	24.0000	24.0000	24.0000	-4.000%	2	723	-12.500%
2026-06-04	25.0000	25.0000	25.0000	25.0000	+11.111%	3	723	-16.000%
2026-05-22	22.5000	22.5000	22.5000	22.5000	-5.858%	1	724	-6.667%
2026-05-20	22.4000	23.9000	22.4000	23.9000	-12.197%	5	724	-12.134%
2026-05-14	26.6500	27.2200	26.6500	27.2200	+18.194%	3	725	-22.851%
2026-05-12	23.0300	23.0300	23.0300	23.0300	-7.880%	2	728	-8.815%
2026-05-06	25.0000	25.0000	25.0000	25.0000	+22.249%	1	728	-16.000%
2026-04-30	20.4500	20.4500	20.4500	20.4500	+15.930%	3	728	+2.689%
2026-04-24	17.7300	17.7300	17.6400	17.6400	+1.379%	7	728	+19.048%
2026-04-23	18.0000	18.0000	17.4000	17.4000	-10.769%	4	728	+20.690%
2026-04-22	19.5000	19.5000	19.5000	19.5000	-12.752%	5	724	+7.692%
2026-04-17	22.3500	22.3500	22.3500	22.3500	+21.138%	2	724	-6.040%
2026-04-14	17.4500	18.4500	17.4500	18.4500	+11.818%	6	726	+13.821%
2026-04-13	15.0000	16.5000	15.0000	16.5000	+10.000%	4	726	+27.273%
2026-04-09	15.5000	15.8000	15.0000	15.0000	0.000%	7	729	+40.000%
2026-04-08	15.1000	16.0000	15.0000	15.0000	+6.082%	9	729	+40.000%
2026-04-01	13.4000	14.1400	13.4000	14.1400	+37.282%	2	732	+48.515%
2026-03-30	10.3000	10.3000	10.3000	10.3000	-6.364%	1	734	+103.883%
2026-03-27	11.2000	11.4000	11.0000	11.0000	-21.147%	13	733	+90.909%
2026-03-25	13.9500	13.9500	13.9500	13.9500	+26.818%	1	730	+50.538%
2026-03-24	12.2500	12.2500	11.0000	11.0000	-4.348%	5	730	+90.909%
2026-03-20	12.5000	12.5000	11.5000	11.5000	-14.179%	7	727	+82.609%
2026-03-19	13.4000	13.4000	13.4000	13.4000	-8.219%	1	726	+56.716%
2026-03-18	14.6000	14.6000	14.6000	14.6000	+7.117%	4	726	+43.836%
2026-03-16	12.8700	13.6300	12.8700	13.6300	+9.919%	2	730	+54.072%
2026-03-13	12.4000	12.4000	12.4000	12.4000	0.000%	1	732	+69.355%
2026-03-12	12.5600	12.5600	12.4000	12.4000	-13.468%	3	731	+69.355%
2026-03-10	14.4000	14.4000	14.3300	14.3300	+20.420%	26	730	+46.546%
2026-03-09	11.5000	11.9000	11.5000	11.9000	-10.526%	12	753	+76.471%
2026-03-05	13.3000	13.3000	13.3000	13.3000	-11.333%	4	749	+57.895%
2026-03-03	15.0000	15.0000	15.0000	15.0000	-5.720%	3	745	+40.000%
2026-03-02	15.9100	15.9100	15.9100	15.9100	-6.686%	1	748	+31.992%
2026-02-25	17.0500	17.0500	17.0500	17.0500	-8.086%	3	747	+23.167%
2026-02-18	18.5500	18.5500	18.5500	18.5500	+2.148%	1	747	+13.208%
2026-02-13	18.1300	18.1600	18.1300	18.1600	-3.456%	3	747	+15.639%
2026-02-11	18.8100	18.8100	18.8100	18.8100	+30.625%	1	747	+11.643%
2026-02-05	14.4000	14.4000	14.4000	14.4000	-16.279%	1	748	+45.833%
2026-02-04	17.2000	17.2000	17.2000	17.2000	-1.714%	1	748	+22.093%
2026-02-03	18.6000	18.6000	17.5000	17.5000	-3.899%	30	748	+20.000%
2026-02-02	18.2100	18.2100	18.2100	18.2100	+3.407%	4	748	+15.321%
2026-01-28	17.6100	17.6100	17.6100	17.6100	-3.135%	16	748	+19.250%
2026-01-27	18.1800	18.1800	18.1800	18.1800	-7.809%	10	748	+15.512%
2026-01-23	19.7200	19.7200	19.7200	19.7200	+2.176%	1	758	+6.491%
2026-01-22	19.3000	19.3000	19.3000	19.3000	-0.104%	1	758	+8.808%
2026-01-21	19.3200	19.3200	19.3200	19.3200	+26.275%	10	758	+8.696%
2026-01-20	15.0000	15.3000	15.0000	15.3000	-15.000%	11	758	+37.255%
2026-01-15	15.6000	18.0000	15.6000	18.0000	+23.288%	15	757	+16.667%
2026-01-09	14.5700	14.6000	14.5700	14.6000	-9.877%	17	767	+43.836%
2026-01-06	15.6000	16.2000	15.6000	16.2000	+4.516%	11	769	+29.630%
2026-01-05	13.3000	15.5000	13.3000	15.5000	+19.691%	101	775	+35.484%
2026-01-02	11.2400	12.9500	11.2300	12.9500	+12.609%	12	780	+62.162%
2025-12-30	11.3000	11.5000	11.3000	11.5000	-1.877%	37	771	+82.609%
2025-12-29	11.6700	11.7300	11.6500	11.7200	-2.333%	32	735	+79.181%
2025-12-26	12.4000	12.4000	12.0000	12.0000	0.000%	9	730	+75.000%
2025-12-23	11.7600	12.0000	11.7000	12.0000	+0.840%	28	730	+75.000%
2025-12-22	11.9000	11.9000	11.9000	11.9000	+4.386%	7	703	+76.471%
2025-12-19	11.2900	11.4000	11.2900	11.4000	+6.542%	22	699	+84.211%
2025-12-18	10.7000	10.7000	10.7000	10.7000	+1.905%	1	699	+96.262%
2025-12-16	10.5000	10.5000	10.5000	10.5000	-4.545%	200	699	+100.000%
2025-12-15	11.0000	11.0000	11.0000	11.0000	-2.913%	1	699	+90.909%
2025-12-12	11.3300	11.3300	11.3300	11.3300	-14.812%	1	698	+85.349%
2025-12-10	13.2000	13.3000	13.2000	13.3000	+6.400%	11	698	+57.895%
2025-12-09	12.9000	12.9000	12.5000	12.5000	-1.029%	8	688	+68.000%
2025-12-08	12.6500	12.6500	12.6300	12.6300	-2.846%	17	687	+66.271%
2025-12-04	12.6000	13.0000	12.6000	13.0000	+10.076%	3	687	+61.538%
2025-12-02	11.8100	11.8100	11.8100	11.8100	-4.758%	1	687	+77.815%
2025-11-26	12.4000	12.4000	12.4000	12.4000	+7.826%	3	684	+69.355%
2025-11-24	11.5000	11.5000	11.5000	11.5000	+15.000%	2	684	+82.609%
2025-11-21	10.7000	10.7000	10.0000	10.0000	-11.111%	12	684	+110.000%
2025-11-20	13.7000	13.7000	11.2500	11.2500	-10.000%	4	685	+86.667%
2025-11-19	12.5000	12.5000	12.5000	12.5000	+4.167%	3	683	+68.000%
2025-11-18	12.0000	12.0000	12.0000	12.0000	0.000%	1	683	+75.000%
2025-11-17	12.9600	12.9600	12.0000	12.0000	-16.667%	13	683	+75.000%
2025-11-13	14.0200	14.4000	13.9800	14.4000	-15.294%	11	683	+45.833%
2025-11-11	17.0000	17.0000	17.0000	17.0000	+0.592%	1	684	+23.529%
2025-11-10	16.9000	16.9000	16.9000	16.9000	+9.173%	4	684	+24.260%
2025-11-06	15.6000	15.7000	15.4800	15.4800	-10.675%	43	688	+35.659%
2025-11-05	16.9700	17.3300	16.9700	17.3300	+1.941%	3	725	+21.177%
2025-11-03	16.5000	17.0000	16.5000	17.0000	+8.974%	5	726	+23.529%
2025-10-31	15.6000	15.6000	15.6000	15.6000	+1.299%	2	726	+34.615%
2025-10-30	15.4000	15.4000	15.4000	15.4000	+1.987%	1	727	+36.364%
2025-10-29	15.1200	15.1200	15.1000	15.1000	+1.139%	7	727	+39.073%
2025-10-28	15.2300	15.2300	14.9300	14.9300	-10.438%	11	725	+40.656%
2025-10-27	15.7000	16.6700	15.7000	16.6700	+10.397%	4	726	+25.975%
2025-10-24	14.8000	15.5000	14.8000	15.1000	+3.425%	110	726	+39.073%
2025-10-23	14.4000	14.6000	13.8000	14.6000	+17.932%	166	627	+43.836%
2025-10-22	12.3200	12.3800	12.3200	12.3800	-11.823%	15	596	+69.628%
2025-10-21	14.0400	14.0400	14.0400	14.0400	-0.567%	22	596	+49.573%
2025-10-20	14.5500	14.5500	14.0000	14.1200	-2.621%	22	596	+48.725%
2025-10-17	14.5000	14.5000	14.5000	14.5000	-8.862%	1	596	+44.828%
2025-10-15	15.9100	15.9100	15.9100	15.9100	+7.791%	1	596	+31.992%
2025-10-14	14.7600	14.7600	14.7600	14.7600	-10.923%	2	596	+42.276%
2025-10-13	16.5700	16.5700	16.5700	16.5700	-8.956%	2	596	+26.735%
2025-10-10	18.2000	18.2000	18.2000	18.2000	+2.247%	1	596	+15.385%
2025-10-09	17.7500	17.8000	17.7000	17.8000	+1.136%	3	596	+17.978%
2025-10-08	16.5000	17.6000	16.5000	17.6000	+10.000%	2	596	+19.318%
2025-10-06	16.2000	16.2000	16.0000	16.0000	-5.157%	2	597	+31.250%
2025-10-02	17.1000	17.1000	16.6000	16.8700	+5.438%	8	597	+24.481%
2025-10-01	14.2000	16.0000	14.2000	16.0000	+9.589%	3	600	+31.250%
2025-09-30	15.3000	15.3000	14.6000	14.6000	-2.667%	3	600	+43.836%
2025-09-29	13.3000	15.0000	13.3000	15.0000	+25.733%	3	600	+40.000%
2025-09-24	12.5000	12.5000	11.9300	11.9300	-2.213%	5	599	+76.027%
2025-09-23	12.2000	12.2000	12.2000	12.2000	+4.274%	2	600	+72.131%
2025-09-22	11.8000	11.8000	11.7000	11.7000	-3.306%	3	600	+79.487%
2025-09-19	12.2000	12.2000	12.1000	12.1000	-1.945%	3	600	+73.554%
2025-09-18	11.0000	12.4900	11.0000	12.3400	+15.005%	17	600	+70.178%
2025-09-16	10.7300	10.7300	10.7300	10.7300	-1.288%	1	602	+95.713%
2025-09-15	11.8000	11.8300	10.8700	10.8700	-9.341%	24	603	+93.192%
2025-09-12	11.9500	11.9900	11.8800	11.9900	+5.175%	13	583	+75.146%
2025-09-11	11.3000	11.6000	11.3000	11.4000	+4.110%	41	590	+84.211%
2025-09-10	10.8500	10.9500	10.8500	10.9500	+2.241%	2	559	+91.781%
2025-09-09	10.2000	10.7100	10.2000	10.7100	+5.000%	7	558	+96.078%
2025-09-08	10.2000	10.2000	10.2000	10.2000	+5.481%	1	556	+105.882%
2025-09-05	10.1000	10.1000	9.6700	9.6700	-21.764%	5	556	+117.166%
2025-09-04	12.2000	12.3600	12.2000	12.3600	+5.191%	4	559	+69.903%
2025-09-03	12.0000	12.1000	11.7500	11.7500	0.000%	10	556	+78.723%
2025-09-02	11.7500	11.7500	11.7500	11.7500	+9.813%	10	555	+78.723%
2025-08-29	11.0000	11.0000	10.4000	10.7000	-2.727%	4	554	+96.262%
2025-08-28	10.8800	11.2000	10.8800	11.0000	+5.769%	5	554	+90.909%
2025-08-27	10.9300	10.9300	10.1500	10.4000	-9.722%	7	554	+101.923%
2025-08-26	10.8000	11.8000	10.8000	11.5200	+4.727%	36	552	+82.292%
2025-08-22	11.0000	11.0000	11.0000	11.0000	+1.103%	2	547	+90.909%
2025-08-20	10.8800	10.8800	10.8800	10.8800	-7.404%	1	547	+93.015%
2025-08-18	11.9000	11.9000	11.7500	11.7500	-1.011%	32	547	+78.723%
2025-08-15	12.4300	12.4300	11.8200	11.8700	-2.705%	26	547	+76.917%
2025-08-14	12.3000	12.3000	12.2000	12.2000	+4.721%	6	537	+72.131%
2025-08-13	12.8000	12.8000	11.2400	11.6500	-18.531%	28	537	+80.258%
2025-08-12	14.3500	14.3500	14.3000	14.3000	+5.926%	3	542	+46.853%
2025-08-11	14.2000	14.2000	13.5000	13.5000	0.000%	10	544	+55.556%
2025-08-08	13.2500	13.5000	13.2500	13.5000	+11.570%	17	544	+55.556%
2025-08-07	12.1000	12.1000	12.1000	12.1000	-0.901%	3	544	+73.554%
2025-08-05	12.3600	12.3600	12.2100	12.2100	-4.160%	2	544	+71.990%
2025-08-04	12.7000	12.7400	12.6600	12.7400	-5.630%	10	544	+64.835%
2025-07-31	14.0000	14.1100	13.5000	13.5000	-3.295%	4	541	+55.556%
2025-07-30	13.7800	14.0000	13.7800	13.9600	+5.279%	27	541	+50.430%
2025-07-29	13.2500	13.2600	13.2500	13.2600	-1.413%	5	542	+58.371%
2025-07-28	13.8000	13.8000	13.4500	13.4500	-2.888%	3	546	+56.134%
2025-07-25	13.0000	14.0000	13.0000	13.8500	+7.364%	12	544	+51.625%
2025-07-24	12.2000	12.9000	12.2000	12.9000	+6.788%	10	543	+62.791%
2025-07-23	11.8000	12.0800	11.8000	12.0800	+3.425%	2	543	+73.841%
2025-07-22	11.1000	11.7000	11.1000	11.6800	-1.017%	46	542	+79.795%
2025-07-21	11.8000	11.8000	11.8000	11.8000	-4.453%	1	519	+77.966%
2025-07-18	12.8000	12.8000	12.2200	12.3500	+26.667%	15	519	+70.040%
2025-07-17	10.2000	10.2500	9.7500	9.7500	+0.103%	4	515	+115.385%
2025-07-16	9.8500	9.8500	9.7400	9.7400	-3.564%	7	515	+115.606%
2025-07-15	10.5000	10.5000	10.1000	10.1000	+6.316%	12	515	+107.921%
2025-07-11	9.5000	9.5000	9.5000	9.5000	+2.592%	1	515	+121.053%
2025-07-07	9.2600	9.2600	9.2600	9.2600	+44.688%	2	515	+126.782%
2025-06-26	6.4000	6.4000	6.4000	6.4000	+10.727%	1	515	+228.125%
2025-06-24	5.7800	5.7800	5.7800	5.7800	-7.520%	3	515	+263.322%
2025-06-23	6.2000	6.2500	6.2000	6.2500	0.000%	8	512	+236.000%