Dark

IBKR20270115C70
IBKR Jan 15 2027 70.00 Call (IBKR270115C00070000)
option OPRA

EOD

Aug 5, 2026

23.10-2.119%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	23.1000	23.1000	23.1000	23.1000	-2.119%	1	671	0.000%
2026-07-31	23.6000	23.6000	23.6000	23.6000	-13.394%	4	671	-2.119%
2026-07-22	27.2500	27.2500	27.2500	27.2500	-2.330%	1	667	-15.229%
2026-07-08	27.9000	27.9000	27.9000	27.9000	-2.105%	1	668	-17.204%
2026-06-25	28.5000	28.5000	28.5000	28.5000	-2.730%	12	669	-18.947%
2026-06-23	29.2000	29.6500	29.2000	29.3000	+6.623%	3	681	-21.160%
2026-06-16	27.4800	27.4800	27.4800	27.4800	-2.311%	1	681	-15.939%
2026-06-15	27.7500	28.1300	27.7500	28.1300	+4.417%	20	682	-17.881%
2026-06-12	26.9400	26.9400	26.9400	26.9400	+15.325%	5	682	-14.254%
2026-06-03	23.3600	23.3600	23.3600	23.3600	-7.631%	2	684	-1.113%
2026-06-02	25.2900	25.2900	25.2900	25.2900	-0.040%	4	686	-8.660%
2026-06-01	25.3000	25.3000	25.3000	25.3000	+38.858%	20	682	-8.696%
2026-05-27	18.2200	18.2200	18.2200	18.2200	+0.330%	2	682	+26.784%
2026-05-22	18.1700	18.1700	18.1600	18.1600	-17.115%	30	682	+27.203%
2026-05-18	21.9100	21.9100	21.9100	21.9100	-7.082%	1	712	+5.431%
2026-05-14	20.4000	23.5800	20.4000	23.5800	+12.072%	42	712	-2.036%
2026-05-13	21.0400	21.0400	21.0400	21.0400	+2.634%	4	738	+9.791%
2026-05-12	19.8000	20.5000	19.8000	20.5000	-4.295%	2	738	+12.683%
2026-05-07	21.3800	21.4200	21.3800	21.4200	-5.680%	21	738	+7.843%
2026-05-06	22.7100	22.7100	22.7100	22.7100	+15.986%	2	718	+1.717%
2026-05-05	19.4500	19.8000	19.4500	19.5800	+10.372%	43	720	+17.978%
2026-05-01	17.7800	17.9200	17.6700	17.7400	+11.924%	30	690	+30.214%
2026-04-28	14.9000	15.8500	14.9000	15.8500	+2.989%	11	690	+45.741%
2026-04-27	15.3900	15.3900	15.3900	15.3900	+5.411%	2	688	+50.097%
2026-04-24	14.6000	14.6000	14.6000	14.6000	-15.850%	1	686	+58.219%
2026-04-21	18.8000	18.8000	17.3500	17.3500	-7.811%	9	691	+33.141%
2026-04-20	18.8200	18.8200	18.8200	18.8200	+0.106%	1	691	+22.742%
2026-04-17	18.5500	18.9000	18.5500	18.8000	+11.045%	8	690	+22.872%
2026-04-16	16.9300	16.9300	16.9300	16.9300	-1.570%	1	694	+36.444%
2026-04-15	16.2000	17.2000	16.2000	17.2000	+24.098%	25	694	+34.302%
2026-04-14	13.8600	13.8600	13.8600	13.8600	+6.615%	1	692	+66.667%
2026-04-13	13.0000	13.0000	13.0000	13.0000	+8.333%	1	693	+77.692%
2026-04-09	12.0000	12.0000	12.0000	12.0000	-4.382%	1	694	+92.500%
2026-04-08	12.1000	12.9000	12.1000	12.5500	+30.457%	4	695	+84.064%
2026-04-07	9.6200	9.6200	9.6200	9.6200	-13.722%	1	697	+140.125%
2026-04-01	11.5000	11.5000	11.1500	11.1500	+15.544%	2	697	+107.175%
2026-03-31	9.6500	9.6500	9.6500	9.6500	+13.396%	2	696	+139.378%
2026-03-30	8.5100	8.5100	8.5100	8.5100	-4.810%	1	695	+171.445%
2026-03-27	9.0300	9.0300	8.3000	8.9400	-9.331%	6	696	+158.389%
2026-03-26	9.8500	9.8800	9.8500	9.8600	-14.261%	6	698	+134.280%
2026-03-25	11.4800	11.5000	11.4800	11.5000	+17.707%	3	700	+100.870%
2026-03-24	9.5900	9.7700	9.5900	9.7700	-2.300%	5	698	+136.438%
2026-03-23	10.0000	10.0000	10.0000	10.0000	0.000%	1	698	+131.000%
2026-03-20	9.9500	10.0000	9.9500	10.0000	-3.475%	8	697	+131.000%
2026-03-19	10.4400	10.6000	10.3600	10.3600	-9.520%	14	699	+122.973%
2026-03-18	11.5000	11.5000	11.4500	11.4500	+2.232%	14	708	+101.747%
2026-03-17	11.4700	11.5500	11.2000	11.2000	+8.213%	12	708	+106.250%
2026-03-12	10.4000	10.4000	10.3500	10.3500	-13.750%	14	706	+123.188%
2026-03-10	10.6000	12.0000	10.6000	12.0000	+17.188%	20	716	+92.500%
2026-03-09	9.3000	10.2400	9.3000	10.2400	-1.444%	20	736	+125.586%
2026-03-06	10.0000	10.4600	9.8500	10.3900	-3.796%	21	738	+122.329%
2026-03-05	11.3100	11.5500	10.8000	10.8000	-10.000%	42	724	+113.889%
2026-03-04	12.8700	12.8700	12.0000	12.0000	+3.448%	44	761	+92.500%
2026-03-03	11.7000	11.7000	11.6000	11.6000	-6.452%	3	761	+99.138%
2026-02-27	12.7500	12.8900	12.4000	12.4000	-4.615%	15	759	+86.290%
2026-02-24	13.0000	13.0000	13.0000	13.0000	-1.366%	10	749	+77.692%
2026-02-23	12.9800	13.1800	12.9800	13.1800	-9.540%	11	739	+75.266%
2026-02-20	14.5700	14.5700	14.5700	14.5700	+4.071%	10	728	+58.545%
2026-02-17	14.0000	14.0000	14.0000	14.0000	-2.778%	2	723	+65.000%
2026-02-12	16.5500	16.5500	14.4000	14.4000	-7.751%	5	721	+60.417%
2026-02-11	15.6100	15.6100	15.6100	15.6100	-12.056%	1	720	+47.982%
2026-02-10	17.7500	17.7500	17.7500	17.7500	+2.779%	1	721	+30.141%
2026-02-09	15.6600	17.2700	15.6600	17.2700	+31.832%	7	721	+33.758%
2026-02-06	13.0500	13.1000	13.0500	13.1000	-1.504%	11	722	+76.336%
2026-02-04	13.3000	13.3000	13.3000	13.3000	-11.333%	5	723	+73.684%
2026-02-03	15.9000	15.9000	15.0000	15.0000	+5.263%	42	726	+54.000%
2026-02-02	14.2500	14.2500	14.2500	14.2500	-3.651%	4	737	+62.105%
2026-01-30	14.7900	14.7900	14.7900	14.7900	-2.118%	2	737	+56.187%
2026-01-29	15.2500	15.2500	15.1100	15.1100	-0.330%	44	737	+52.879%
2026-01-27	15.1600	15.1600	15.1600	15.1600	-1.302%	2	737	+52.375%
2026-01-26	15.3600	15.3600	15.3600	15.3600	-9.647%	1	739	+50.391%
2026-01-23	16.3500	17.0000	16.3500	17.0000	+5.590%	2	740	+35.882%
2026-01-22	16.4500	16.4500	16.1000	16.1000	+4.545%	8	742	+43.478%
2026-01-21	13.5000	15.9000	13.5000	15.4000	+25.203%	111	744	+50.000%
2026-01-20	13.7000	13.7000	12.3000	12.3000	-9.559%	36	769	+87.805%
2026-01-16	13.6000	13.6000	13.6000	13.6000	-8.418%	1	763	+69.853%
2026-01-15	15.0000	15.0000	14.8500	14.8500	+23.750%	25	763	+55.556%
2026-01-12	12.0000	12.0000	12.0000	12.0000	+1.695%	4	743	+92.500%
2026-01-08	11.8000	11.8000	11.8000	11.8000	-13.235%	1	743	+95.763%
2026-01-06	12.9000	13.6000	12.8000	13.6000	+13.333%	230	743	+69.853%
2026-01-05	12.0000	12.2400	12.0000	12.0000	+20.482%	7	782	+92.500%
2026-01-02	9.9600	9.9600	9.9600	9.9600	+8.734%	25	782	+131.928%
2025-12-30	9.4500	9.4500	9.1000	9.1600	-4.284%	149	757	+152.183%
2025-12-29	9.3500	9.5700	9.3500	9.5700	-1.136%	15	750	+141.379%
2025-12-26	9.7400	9.7400	9.6800	9.6800	+1.255%	7	745	+138.636%
2025-12-22	9.2000	9.5600	9.2000	9.5600	+2.796%	2	746	+141.632%
2025-12-19	9.3000	9.3000	9.3000	9.3000	+10.059%	5	746	+148.387%
2025-12-18	8.4300	8.4500	8.4300	8.4500	-4.520%	2	746	+173.373%
2025-12-17	8.8500	8.8500	8.8500	8.8500	-14.904%	5	744	+161.017%
2025-12-11	10.0000	10.4000	9.9600	10.4000	-1.887%	32	744	+122.115%
2025-12-10	10.5000	10.9000	10.5000	10.6000	+0.952%	38	749	+117.925%
2025-12-09	10.5000	10.5000	10.5000	10.5000	0.000%	5	747	+120.000%
2025-12-08	9.9300	10.5000	9.9300	10.5000	+2.439%	5	747	+120.000%
2025-12-05	10.0000	10.2500	10.0000	10.2500	-2.844%	21	747	+125.366%
2025-12-04	10.5500	10.5500	10.5500	10.5500	+11.053%	3	731	+118.957%
2025-12-02	9.5000	9.5000	9.5000	9.5000	0.000%	1	730	+143.158%
2025-12-01	9.7000	9.7000	9.5000	9.5000	-8.654%	4	731	+143.158%
2025-11-28	10.5500	10.5500	10.4000	10.4000	+4.208%	11	729	+122.115%
2025-11-26	9.9800	9.9800	9.9800	9.9800	+2.781%	1	728	+131.463%
2025-11-25	9.0000	9.7100	8.8000	9.7100	+7.412%	46	728	+137.899%
2025-11-24	9.3500	9.3500	9.0400	9.0400	+3.908%	6	715	+155.531%
2025-11-21	8.5200	8.7000	7.9500	8.7000	-11.224%	10	714	+165.517%
2025-11-20	11.6200	11.6200	9.8000	9.8000	-7.109%	2	709	+135.714%
2025-11-19	10.5000	10.5500	10.5000	10.5500	+6.030%	2	707	+118.957%
2025-11-18	9.9500	9.9500	9.9500	9.9500	+1.531%	1	707	+132.161%
2025-11-17	10.5300	10.5300	9.8000	9.8000	-16.239%	18	706	+135.714%
2025-11-14	11.1600	11.7000	11.1600	11.7000	-2.500%	7	704	+97.436%
2025-11-13	14.6100	14.6100	12.0000	12.0000	-21.773%	30	708	+92.500%
2025-11-12	15.3000	15.3400	15.0500	15.3400	+6.233%	22	708	+50.587%
2025-11-11	14.5000	14.5000	14.4000	14.4400	-0.619%	10	689	+59.972%
2025-11-10	14.5300	14.5300	14.5300	14.5300	+16.240%	1	698	+58.981%
2025-11-07	12.5000	12.5000	12.5000	12.5000	-5.303%	31	697	+84.800%
2025-11-06	12.7000	13.2000	12.7000	13.2000	-7.692%	75	699	+75.000%
2025-11-05	14.3000	14.3000	14.3000	14.3000	+0.704%	1	724	+61.538%
2025-11-04	14.0000	14.8000	14.0000	14.2000	-2.069%	6	724	+62.676%
2025-11-03	13.8600	14.5000	13.8600	14.5000	+8.048%	14	737	+59.310%
2025-10-31	13.3000	13.4200	13.3000	13.4200	+1.513%	2	737	+72.131%
2025-10-30	12.8000	13.5500	11.9000	13.2200	+8.361%	27	739	+74.735%
2025-10-29	12.4000	13.1900	12.0000	12.2000	-6.154%	58	752	+89.344%
2025-10-28	13.0000	13.0000	12.9100	13.0000	-1.515%	48	796	+77.692%
2025-10-27	13.2000	13.2000	13.2000	13.2000	+3.125%	7	741	+75.000%
2025-10-24	12.5000	13.5000	12.3100	12.8000	+6.136%	28	741	+80.469%
2025-10-23	10.7400	12.2500	10.7400	12.0600	+20.600%	109	713	+91.542%
2025-10-22	10.0000	10.0000	10.0000	10.0000	-9.910%	1	607	+131.000%
2025-10-21	11.7400	11.7400	11.1000	11.1000	-5.612%	36	608	+108.108%
2025-10-20	11.3000	11.8500	11.3000	11.7600	+0.513%	22	595	+96.429%
2025-10-17	11.1000	11.7000	11.1000	11.7000	-16.429%	6	575	+97.436%
2025-10-16	13.8800	14.0000	13.8800	14.0000	+0.575%	251	573	+65.000%
2025-10-13	14.0000	14.0000	13.9200	13.9200	+10.476%	2	322	+65.948%
2025-10-10	14.8000	14.8000	12.6000	12.6000	-16.501%	2	323	+83.333%
2025-10-09	14.9000	15.1200	14.9000	15.0900	+0.600%	12	325	+53.082%
2025-10-08	13.4000	15.0000	13.4000	15.0000	+14.943%	112	325	+54.000%
2025-10-07	12.9200	13.0500	12.5600	13.0500	-3.333%	3	393	+77.011%
2025-10-06	13.6100	13.7000	13.5000	13.5000	-4.594%	5	393	+71.111%
2025-10-03	14.2000	14.2000	13.5000	14.1500	-1.049%	12	388	+63.251%
2025-10-02	13.2000	14.5500	13.2000	14.3000	+8.333%	89	394	+61.538%
2025-10-01	12.7300	13.7200	12.7300	13.2000	-0.151%	50	424	+75.000%
2025-09-30	13.5000	13.5000	13.2200	13.2200	+4.094%	3	392	+74.735%
2025-09-29	12.3000	12.7000	12.3000	12.7000	+17.593%	11	394	+81.890%
2025-09-26	11.0000	11.0000	10.8000	10.8000	+4.046%	24	383	+113.889%
2025-09-23	10.3800	10.3800	10.3800	10.3800	+12.826%	3	363	+122.543%
2025-09-22	9.7700	9.7700	9.2000	9.2000	-6.694%	4	366	+151.087%
2025-09-18	9.8600	9.8600	9.8600	9.8600	+18.367%	2	366	+134.280%
2025-09-17	8.4800	8.4800	8.3300	8.3300	-4.253%	11	368	+177.311%
2025-09-16	8.7000	8.7000	8.7000	8.7000	0.000%	1	357	+165.517%
2025-09-15	9.6500	9.6500	8.7000	8.7000	-12.121%	47	356	+165.517%
2025-09-12	9.9000	9.9000	9.9000	9.9000	+7.609%	1	333	+133.333%
2025-09-11	9.2000	9.2000	9.2000	9.2000	+3.024%	1	332	+151.087%
2025-09-10	8.9000	8.9300	8.9000	8.9300	+6.310%	10	333	+158.679%
2025-09-09	8.3000	8.4000	8.2200	8.4000	+1.205%	14	343	+175.000%
2025-09-08	8.3000	8.3000	8.3000	8.3000	+2.469%	5	341	+178.313%
2025-09-05	9.2000	9.3000	8.1000	8.1000	-17.347%	5	336	+185.185%
2025-09-03	9.8000	9.8000	9.8000	9.8000	+2.083%	1	335	+135.714%
2025-09-02	8.5000	9.6000	8.5000	9.6000	+6.667%	90	348	+140.625%
2025-08-29	9.0000	9.0000	9.0000	9.0000	+0.223%	10	249	+156.667%
2025-08-28	9.1200	9.1200	8.9800	8.9800	+3.218%	3	249	+157.238%
2025-08-27	8.6300	8.8000	8.6300	8.7000	-5.435%	3	246	+165.517%
2025-08-26	9.1700	9.3000	9.1700	9.2000	-1.075%	18	243	+151.087%
2025-08-25	9.3000	9.3000	9.3000	9.3000	+17.722%	10	233	+148.387%
2025-08-20	7.9000	7.9000	7.9000	7.9000	-19.388%	1	223	+192.405%
2025-08-18	9.8000	9.8000	9.8000	9.8000	-3.638%	1	223	+135.714%
2025-08-14	10.1700	10.1700	10.1700	10.1700	+10.543%	1	222	+127.139%
2025-08-13	10.7000	10.7000	9.2000	9.2000	-23.651%	9	221	+151.087%
2025-08-12	11.9000	12.0500	11.5700	12.0500	+8.266%	11	225	+91.701%
2025-08-11	11.1300	11.1300	11.1300	11.1300	+1.182%	1	229	+107.547%
2025-08-08	11.1000	11.1000	11.0000	11.0000	+10.220%	4	229	+110.000%
2025-08-07	10.5000	10.5000	9.8800	9.9800	-5.849%	12	225	+131.463%
2025-08-04	10.5000	10.6000	10.5000	10.6000	-10.017%	25	213	+117.925%
2025-07-31	11.6300	11.7800	11.6300	11.7800	+2.080%	9	188	+96.095%
2025-07-30	11.2000	11.7000	11.2000	11.5400	+4.529%	43	183	+100.173%
2025-07-29	12.3000	12.3000	11.0400	11.0400	-2.301%	6	142	+109.239%
2025-07-25	11.3000	11.3000	11.3000	11.3000	+5.607%	1	142	+104.425%
2025-07-24	10.7000	10.7000	10.7000	10.7000	+7.863%	5	141	+115.888%
2025-07-23	9.9200	9.9200	9.9200	9.9200	+8.653%	2	136	+132.863%
2025-07-22	8.9000	9.1300	8.9000	9.1300	-2.872%	16	138	+153.012%
2025-07-21	9.9000	9.9000	9.4000	9.4000	-7.389%	4	126	+145.745%
2025-07-18	10.5100	10.6600	10.1500	10.1500	+25.309%	11	128	+127.586%
2025-07-17	7.9200	8.1000	7.9200	8.1000	-0.735%	41	130	+185.185%
2025-07-14	8.1600	8.1600	8.1600	8.1600	+5.974%	4	125	+183.088%
2025-07-10	7.7000	7.7000	7.7000	7.7000	+1.316%	1	125	+200.000%
2025-07-07	7.6000	7.6000	7.6000	7.6000	+5.556%	4	125	+203.947%
2025-07-03	7.2000	7.2000	7.2000	7.2000	-2.834%	2	121	+220.833%
2025-07-02	7.2500	7.4100	7.2000	7.4100	+11.429%	4	121	+211.741%
2025-07-01	6.6500	6.6500	6.6500	6.6500	+22.243%	2	122	+247.368%
2025-06-18	5.4400	5.4400	5.4400	5.4400	-96.169%	4	4	+324.632%
2025-05-30	142.0000	142.0000	142.0000	142.0000	-1.045%	2	4	-83.732%
2025-05-16	143.5000	143.5000	143.5000	143.5000	+19.783%	2	4	-83.902%
2025-05-09	119.8400	119.8400	119.8000	119.8000	+29.374%	4	4	-80.718%
2025-04-16	92.6000	92.6000	92.6000	92.6000	-17.689%	1	3	-75.054%
2025-04-02	112.5000	112.5000	112.5000	112.5000	+7.542%	1	2	-79.467%
2025-03-17	104.6100	104.6100	104.6100	104.6100	-0.750%	1	2	-77.918%
2025-03-11	105.4000	105.4000	105.4000	105.4000	-3.744%	1	1	-78.083%
2025-03-10	109.5200	109.5200	109.5000	109.5000	0.000%	2	1	-78.904%