Dark

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

EOD

Sep 30, 2026

18.55-4.529%(-0.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	18.5500	18.5500	18.5500	18.5500	-4.529%	2	658	0.000%
2026-09-16	19.8600	19.8600	19.4300	19.4300	-8.349%	3	658	-4.529%
2026-09-15	21.2000	21.2000	21.2000	21.2000	-8.817%	1	661	-12.500%
2026-09-14	23.2500	23.2500	23.2500	23.2500	+7.639%	1	661	-20.215%
2026-09-02	21.6000	21.6000	21.6000	21.6000	-26.002%	1	661	-14.120%
2026-08-31	29.1900	29.1900	29.1900	29.1900	+19.289%	1	661	-36.451%
2026-08-14	24.4700	24.4700	24.4700	24.4700	-3.089%	2	662	-24.193%
2026-08-13	25.2500	25.2500	25.2500	25.2500	+6.048%	5	664	-26.535%
2026-08-11	23.8100	23.8100	23.8100	23.8100	+8.227%	4	666	-22.092%
2026-08-10	22.0000	22.0000	22.0000	22.0000	-4.762%	1	670	-15.682%
2026-08-05	23.1000	23.1000	23.1000	23.1000	-2.119%	1	671	-19.697%
2026-07-31	23.6000	23.6000	23.6000	23.6000	-13.394%	4	671	-21.398%
2026-07-22	27.2500	27.2500	27.2500	27.2500	-2.330%	1	667	-31.927%
2026-07-08	27.9000	27.9000	27.9000	27.9000	-2.105%	1	668	-33.513%
2026-06-25	28.5000	28.5000	28.5000	28.5000	-2.730%	12	669	-34.912%
2026-06-23	29.2000	29.6500	29.2000	29.3000	+6.623%	3	681	-36.689%
2026-06-16	27.4800	27.4800	27.4800	27.4800	-2.311%	1	681	-32.496%
2026-06-15	27.7500	28.1300	27.7500	28.1300	+4.417%	20	682	-34.056%
2026-06-12	26.9400	26.9400	26.9400	26.9400	+15.325%	5	682	-31.143%
2026-06-03	23.3600	23.3600	23.3600	23.3600	-7.631%	2	684	-20.591%
2026-06-02	25.2900	25.2900	25.2900	25.2900	-0.040%	4	686	-26.651%
2026-06-01	25.3000	25.3000	25.3000	25.3000	+38.858%	20	682	-26.680%
2026-05-27	18.2200	18.2200	18.2200	18.2200	+0.330%	2	682	+1.811%
2026-05-22	18.1700	18.1700	18.1600	18.1600	-17.115%	30	682	+2.148%
2026-05-18	21.9100	21.9100	21.9100	21.9100	-7.082%	1	712	-15.335%
2026-05-14	20.4000	23.5800	20.4000	23.5800	+12.072%	42	712	-21.332%
2026-05-13	21.0400	21.0400	21.0400	21.0400	+2.634%	4	738	-11.835%
2026-05-12	19.8000	20.5000	19.8000	20.5000	-4.295%	2	738	-9.512%
2026-05-07	21.3800	21.4200	21.3800	21.4200	-5.680%	21	738	-13.399%
2026-05-06	22.7100	22.7100	22.7100	22.7100	+15.986%	2	718	-18.318%
2026-05-05	19.4500	19.8000	19.4500	19.5800	+10.372%	43	720	-5.260%
2026-05-01	17.7800	17.9200	17.6700	17.7400	+11.924%	30	690	+4.566%
2026-04-28	14.9000	15.8500	14.9000	15.8500	+2.989%	11	690	+17.035%
2026-04-27	15.3900	15.3900	15.3900	15.3900	+5.411%	2	688	+20.533%
2026-04-24	14.6000	14.6000	14.6000	14.6000	-15.850%	1	686	+27.055%
2026-04-21	18.8000	18.8000	17.3500	17.3500	-7.811%	9	691	+6.916%
2026-04-20	18.8200	18.8200	18.8200	18.8200	+0.106%	1	691	-1.435%
2026-04-17	18.5500	18.9000	18.5500	18.8000	+11.045%	8	690	-1.330%
2026-04-16	16.9300	16.9300	16.9300	16.9300	-1.570%	1	694	+9.569%
2026-04-15	16.2000	17.2000	16.2000	17.2000	+24.098%	25	694	+7.849%
2026-04-14	13.8600	13.8600	13.8600	13.8600	+6.615%	1	692	+33.838%
2026-04-13	13.0000	13.0000	13.0000	13.0000	+8.333%	1	693	+42.692%
2026-04-09	12.0000	12.0000	12.0000	12.0000	-4.382%	1	694	+54.583%
2026-04-08	12.1000	12.9000	12.1000	12.5500	+30.457%	4	695	+47.809%
2026-04-07	9.6200	9.6200	9.6200	9.6200	-13.722%	1	697	+92.827%
2026-04-01	11.5000	11.5000	11.1500	11.1500	+15.544%	2	697	+66.368%
2026-03-31	9.6500	9.6500	9.6500	9.6500	+13.396%	2	696	+92.228%
2026-03-30	8.5100	8.5100	8.5100	8.5100	-4.810%	1	695	+117.979%
2026-03-27	9.0300	9.0300	8.3000	8.9400	-9.331%	6	696	+107.494%
2026-03-26	9.8500	9.8800	9.8500	9.8600	-14.261%	6	698	+88.134%
2026-03-25	11.4800	11.5000	11.4800	11.5000	+17.707%	3	700	+61.304%
2026-03-24	9.5900	9.7700	9.5900	9.7700	-2.300%	5	698	+89.867%
2026-03-23	10.0000	10.0000	10.0000	10.0000	0.000%	1	698	+85.500%
2026-03-20	9.9500	10.0000	9.9500	10.0000	-3.475%	8	697	+85.500%
2026-03-19	10.4400	10.6000	10.3600	10.3600	-9.520%	14	699	+79.054%
2026-03-18	11.5000	11.5000	11.4500	11.4500	+2.232%	14	708	+62.009%
2026-03-17	11.4700	11.5500	11.2000	11.2000	+8.213%	12	708	+65.625%
2026-03-12	10.4000	10.4000	10.3500	10.3500	-13.750%	14	706	+79.227%
2026-03-10	10.6000	12.0000	10.6000	12.0000	+17.188%	20	716	+54.583%
2026-03-09	9.3000	10.2400	9.3000	10.2400	-1.444%	20	736	+81.152%
2026-03-06	10.0000	10.4600	9.8500	10.3900	-3.796%	21	738	+78.537%
2026-03-05	11.3100	11.5500	10.8000	10.8000	-10.000%	42	724	+71.759%
2026-03-04	12.8700	12.8700	12.0000	12.0000	+3.448%	44	761	+54.583%
2026-03-03	11.7000	11.7000	11.6000	11.6000	-6.452%	3	761	+59.914%
2026-02-27	12.7500	12.8900	12.4000	12.4000	-4.615%	15	759	+49.597%
2026-02-24	13.0000	13.0000	13.0000	13.0000	-1.366%	10	749	+42.692%
2026-02-23	12.9800	13.1800	12.9800	13.1800	-9.540%	11	739	+40.744%
2026-02-20	14.5700	14.5700	14.5700	14.5700	+4.071%	10	728	+27.316%
2026-02-17	14.0000	14.0000	14.0000	14.0000	-2.778%	2	723	+32.500%
2026-02-12	16.5500	16.5500	14.4000	14.4000	-7.751%	5	721	+28.819%
2026-02-11	15.6100	15.6100	15.6100	15.6100	-12.056%	1	720	+18.834%
2026-02-10	17.7500	17.7500	17.7500	17.7500	+2.779%	1	721	+4.507%
2026-02-09	15.6600	17.2700	15.6600	17.2700	+31.832%	7	721	+7.412%
2026-02-06	13.0500	13.1000	13.0500	13.1000	-1.504%	11	722	+41.603%
2026-02-04	13.3000	13.3000	13.3000	13.3000	-11.333%	5	723	+39.474%
2026-02-03	15.9000	15.9000	15.0000	15.0000	+5.263%	42	726	+23.667%
2026-02-02	14.2500	14.2500	14.2500	14.2500	-3.651%	4	737	+30.175%
2026-01-30	14.7900	14.7900	14.7900	14.7900	-2.118%	2	737	+25.423%
2026-01-29	15.2500	15.2500	15.1100	15.1100	-0.330%	44	737	+22.766%
2026-01-27	15.1600	15.1600	15.1600	15.1600	-1.302%	2	737	+22.361%
2026-01-26	15.3600	15.3600	15.3600	15.3600	-9.647%	1	739	+20.768%
2026-01-23	16.3500	17.0000	16.3500	17.0000	+5.590%	2	740	+9.118%
2026-01-22	16.4500	16.4500	16.1000	16.1000	+4.545%	8	742	+15.217%
2026-01-21	13.5000	15.9000	13.5000	15.4000	+25.203%	111	744	+20.455%
2026-01-20	13.7000	13.7000	12.3000	12.3000	-9.559%	36	769	+50.813%
2026-01-16	13.6000	13.6000	13.6000	13.6000	-8.418%	1	763	+36.397%
2026-01-15	15.0000	15.0000	14.8500	14.8500	+23.750%	25	763	+24.916%
2026-01-12	12.0000	12.0000	12.0000	12.0000	+1.695%	4	743	+54.583%
2026-01-08	11.8000	11.8000	11.8000	11.8000	-13.235%	1	743	+57.203%
2026-01-06	12.9000	13.6000	12.8000	13.6000	+13.333%	230	743	+36.397%
2026-01-05	12.0000	12.2400	12.0000	12.0000	+20.482%	7	782	+54.583%
2026-01-02	9.9600	9.9600	9.9600	9.9600	+8.734%	25	782	+86.245%
2025-12-30	9.4500	9.4500	9.1000	9.1600	-4.284%	149	757	+102.511%
2025-12-29	9.3500	9.5700	9.3500	9.5700	-1.136%	15	750	+93.835%
2025-12-26	9.7400	9.7400	9.6800	9.6800	+1.255%	7	745	+91.632%
2025-12-22	9.2000	9.5600	9.2000	9.5600	+2.796%	2	746	+94.038%
2025-12-19	9.3000	9.3000	9.3000	9.3000	+10.059%	5	746	+99.462%
2025-12-18	8.4300	8.4500	8.4300	8.4500	-4.520%	2	746	+119.527%
2025-12-17	8.8500	8.8500	8.8500	8.8500	-14.904%	5	744	+109.605%
2025-12-11	10.0000	10.4000	9.9600	10.4000	-1.887%	32	744	+78.365%
2025-12-10	10.5000	10.9000	10.5000	10.6000	+0.952%	38	749	+75.000%
2025-12-09	10.5000	10.5000	10.5000	10.5000	0.000%	5	747	+76.667%
2025-12-08	9.9300	10.5000	9.9300	10.5000	+2.439%	5	747	+76.667%
2025-12-05	10.0000	10.2500	10.0000	10.2500	-2.844%	21	747	+80.976%
2025-12-04	10.5500	10.5500	10.5500	10.5500	+11.053%	3	731	+75.829%
2025-12-02	9.5000	9.5000	9.5000	9.5000	0.000%	1	730	+95.263%
2025-12-01	9.7000	9.7000	9.5000	9.5000	-8.654%	4	731	+95.263%
2025-11-28	10.5500	10.5500	10.4000	10.4000	+4.208%	11	729	+78.365%
2025-11-26	9.9800	9.9800	9.9800	9.9800	+2.781%	1	728	+85.872%
2025-11-25	9.0000	9.7100	8.8000	9.7100	+7.412%	46	728	+91.040%
2025-11-24	9.3500	9.3500	9.0400	9.0400	+3.908%	6	715	+105.199%
2025-11-21	8.5200	8.7000	7.9500	8.7000	-11.224%	10	714	+113.218%
2025-11-20	11.6200	11.6200	9.8000	9.8000	-7.109%	2	709	+89.286%
2025-11-19	10.5000	10.5500	10.5000	10.5500	+6.030%	2	707	+75.829%
2025-11-18	9.9500	9.9500	9.9500	9.9500	+1.531%	1	707	+86.432%
2025-11-17	10.5300	10.5300	9.8000	9.8000	-16.239%	18	706	+89.286%
2025-11-14	11.1600	11.7000	11.1600	11.7000	-2.500%	7	704	+58.547%
2025-11-13	14.6100	14.6100	12.0000	12.0000	-21.773%	30	708	+54.583%
2025-11-12	15.3000	15.3400	15.0500	15.3400	+6.233%	22	708	+20.926%
2025-11-11	14.5000	14.5000	14.4000	14.4400	-0.619%	10	689	+28.463%
2025-11-10	14.5300	14.5300	14.5300	14.5300	+16.240%	1	698	+27.667%
2025-11-07	12.5000	12.5000	12.5000	12.5000	-5.303%	31	697	+48.400%
2025-11-06	12.7000	13.2000	12.7000	13.2000	-7.692%	75	699	+40.530%
2025-11-05	14.3000	14.3000	14.3000	14.3000	+0.704%	1	724	+29.720%
2025-11-04	14.0000	14.8000	14.0000	14.2000	-2.069%	6	724	+30.634%
2025-11-03	13.8600	14.5000	13.8600	14.5000	+8.048%	14	737	+27.931%
2025-10-31	13.3000	13.4200	13.3000	13.4200	+1.513%	2	737	+38.227%
2025-10-30	12.8000	13.5500	11.9000	13.2200	+8.361%	27	739	+40.318%
2025-10-29	12.4000	13.1900	12.0000	12.2000	-6.154%	58	752	+52.049%
2025-10-28	13.0000	13.0000	12.9100	13.0000	-1.515%	48	796	+42.692%
2025-10-27	13.2000	13.2000	13.2000	13.2000	+3.125%	7	741	+40.530%
2025-10-24	12.5000	13.5000	12.3100	12.8000	+6.136%	28	741	+44.922%
2025-10-23	10.7400	12.2500	10.7400	12.0600	+20.600%	109	713	+53.814%
2025-10-22	10.0000	10.0000	10.0000	10.0000	-9.910%	1	607	+85.500%
2025-10-21	11.7400	11.7400	11.1000	11.1000	-5.612%	36	608	+67.117%
2025-10-20	11.3000	11.8500	11.3000	11.7600	+0.513%	22	595	+57.738%
2025-10-17	11.1000	11.7000	11.1000	11.7000	-16.429%	6	575	+58.547%
2025-10-16	13.8800	14.0000	13.8800	14.0000	+0.575%	251	573	+32.500%
2025-10-13	14.0000	14.0000	13.9200	13.9200	+10.476%	2	322	+33.261%
2025-10-10	14.8000	14.8000	12.6000	12.6000	-16.501%	2	323	+47.222%
2025-10-09	14.9000	15.1200	14.9000	15.0900	+0.600%	12	325	+22.929%
2025-10-08	13.4000	15.0000	13.4000	15.0000	+14.943%	112	325	+23.667%
2025-10-07	12.9200	13.0500	12.5600	13.0500	-3.333%	3	393	+42.146%
2025-10-06	13.6100	13.7000	13.5000	13.5000	-4.594%	5	393	+37.407%
2025-10-03	14.2000	14.2000	13.5000	14.1500	-1.049%	12	388	+31.095%
2025-10-02	13.2000	14.5500	13.2000	14.3000	+8.333%	89	394	+29.720%
2025-10-01	12.7300	13.7200	12.7300	13.2000	-0.151%	50	424	+40.530%
2025-09-30	13.5000	13.5000	13.2200	13.2200	+4.094%	3	392	+40.318%
2025-09-29	12.3000	12.7000	12.3000	12.7000	+17.593%	11	394	+46.063%
2025-09-26	11.0000	11.0000	10.8000	10.8000	+4.046%	24	383	+71.759%
2025-09-23	10.3800	10.3800	10.3800	10.3800	+12.826%	3	363	+78.709%
2025-09-22	9.7700	9.7700	9.2000	9.2000	-6.694%	4	366	+101.630%
2025-09-18	9.8600	9.8600	9.8600	9.8600	+18.367%	2	366	+88.134%
2025-09-17	8.4800	8.4800	8.3300	8.3300	-4.253%	11	368	+122.689%
2025-09-16	8.7000	8.7000	8.7000	8.7000	0.000%	1	357	+113.218%
2025-09-15	9.6500	9.6500	8.7000	8.7000	-12.121%	47	356	+113.218%
2025-09-12	9.9000	9.9000	9.9000	9.9000	+7.609%	1	333	+87.374%
2025-09-11	9.2000	9.2000	9.2000	9.2000	+3.024%	1	332	+101.630%
2025-09-10	8.9000	8.9300	8.9000	8.9300	+6.310%	10	333	+107.727%
2025-09-09	8.3000	8.4000	8.2200	8.4000	+1.205%	14	343	+120.833%
2025-09-08	8.3000	8.3000	8.3000	8.3000	+2.469%	5	341	+123.494%
2025-09-05	9.2000	9.3000	8.1000	8.1000	-17.347%	5	336	+129.012%
2025-09-03	9.8000	9.8000	9.8000	9.8000	+2.083%	1	335	+89.286%
2025-09-02	8.5000	9.6000	8.5000	9.6000	+6.667%	90	348	+93.229%
2025-08-29	9.0000	9.0000	9.0000	9.0000	+0.223%	10	249	+106.111%
2025-08-28	9.1200	9.1200	8.9800	8.9800	+3.218%	3	249	+106.570%
2025-08-27	8.6300	8.8000	8.6300	8.7000	-5.435%	3	246	+113.218%
2025-08-26	9.1700	9.3000	9.1700	9.2000	-1.075%	18	243	+101.630%
2025-08-25	9.3000	9.3000	9.3000	9.3000	+17.722%	10	233	+99.462%
2025-08-20	7.9000	7.9000	7.9000	7.9000	-19.388%	1	223	+134.810%
2025-08-18	9.8000	9.8000	9.8000	9.8000	-3.638%	1	223	+89.286%
2025-08-14	10.1700	10.1700	10.1700	10.1700	+10.543%	1	222	+82.399%
2025-08-13	10.7000	10.7000	9.2000	9.2000	-23.651%	9	221	+101.630%
2025-08-12	11.9000	12.0500	11.5700	12.0500	+8.266%	11	225	+53.942%
2025-08-11	11.1300	11.1300	11.1300	11.1300	+1.182%	1	229	+66.667%
2025-08-08	11.1000	11.1000	11.0000	11.0000	+10.220%	4	229	+68.636%
2025-08-07	10.5000	10.5000	9.8800	9.9800	-5.849%	12	225	+85.872%
2025-08-04	10.5000	10.6000	10.5000	10.6000	-10.017%	25	213	+75.000%
2025-07-31	11.6300	11.7800	11.6300	11.7800	+2.080%	9	188	+57.470%
2025-07-30	11.2000	11.7000	11.2000	11.5400	+4.529%	43	183	+60.745%
2025-07-29	12.3000	12.3000	11.0400	11.0400	-2.301%	6	142	+68.025%
2025-07-25	11.3000	11.3000	11.3000	11.3000	+5.607%	1	142	+64.159%
2025-07-24	10.7000	10.7000	10.7000	10.7000	+7.863%	5	141	+73.364%
2025-07-23	9.9200	9.9200	9.9200	9.9200	+8.653%	2	136	+86.996%
2025-07-22	8.9000	9.1300	8.9000	9.1300	-2.872%	16	138	+103.176%
2025-07-21	9.9000	9.9000	9.4000	9.4000	-7.389%	4	126	+97.340%
2025-07-18	10.5100	10.6600	10.1500	10.1500	+25.309%	11	128	+82.759%
2025-07-17	7.9200	8.1000	7.9200	8.1000	-0.735%	41	130	+129.012%
2025-07-14	8.1600	8.1600	8.1600	8.1600	+5.974%	4	125	+127.328%
2025-07-10	7.7000	7.7000	7.7000	7.7000	+1.316%	1	125	+140.909%
2025-07-07	7.6000	7.6000	7.6000	7.6000	+5.556%	4	125	+144.079%
2025-07-03	7.2000	7.2000	7.2000	7.2000	-2.834%	2	121	+157.639%
2025-07-02	7.2500	7.4100	7.2000	7.4100	+11.429%	4	121	+150.337%
2025-07-01	6.6500	6.6500	6.6500	6.6500	+22.243%	2	122	+178.947%
2025-06-18	5.4400	5.4400	5.4400	5.4400	-96.169%	4	4	+240.993%
2025-05-30	142.0000	142.0000	142.0000	142.0000	-1.045%	2	4	-86.937%
2025-05-16	143.5000	143.5000	143.5000	143.5000	+19.783%	2	4	-87.073%
2025-05-09	119.8400	119.8400	119.8000	119.8000	+29.374%	4	4	-84.516%
2025-04-16	92.6000	92.6000	92.6000	92.6000	-17.689%	1	3	-79.968%
2025-04-02	112.5000	112.5000	112.5000	112.5000	+7.542%	1	2	-83.511%
2025-03-17	104.6100	104.6100	104.6100	104.6100	-0.750%	1	2	-82.267%
2025-03-11	105.4000	105.4000	105.4000	105.4000	-3.744%	1	1	-82.400%
2025-03-10	109.5200	109.5200	109.5000	109.5000	0.000%	2	1	-83.059%