Dark

IBKR20270115C75
IBKR Jan 15 2027 75.00 Call (IBKR270115C00075000)
option OPRA

EOD

Aug 6, 2026

17.27-17.762%(-3.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.2300	17.2700	17.2300	17.2700	-17.762%	2	429	0.000%
2026-07-27	21.0000	21.0000	21.0000	21.0000	-7.285%	2	428	-17.762%
2026-07-20	22.6500	22.6500	22.6500	22.6500	+1.570%	5	428	-23.753%
2026-07-16	22.3000	22.3000	22.3000	22.3000	+15.126%	1	428	-22.556%
2026-06-29	19.3700	19.3700	19.3700	19.3700	-25.785%	1	428	-10.842%
2026-06-18	26.3600	26.3600	26.0500	26.1000	+6.531%	21	425	-33.831%
2026-06-15	24.2000	24.5000	24.2000	24.5000	+20.690%	62	425	-29.510%
2026-06-11	20.3000	20.3000	20.3000	20.3000	+0.845%	1	367	-14.926%
2026-06-03	20.7000	20.7000	20.1300	20.1300	-5.002%	5	368	-14.208%
2026-06-01	20.3500	21.1900	20.3500	21.1900	+12.833%	4	371	-18.499%
2026-05-29	17.5900	18.7800	17.5900	18.7800	+13.064%	2	374	-8.040%
2026-05-21	16.6100	16.6100	16.6100	16.6100	+5.796%	1	374	+3.974%
2026-05-19	15.7000	15.7000	15.7000	15.7000	-21.891%	1	374	+10.000%
2026-05-14	19.9500	20.1000	19.9500	20.1000	+18.935%	6	374	-14.080%
2026-05-05	16.1000	16.9000	16.1000	16.9000	+39.669%	3	374	+2.189%
2026-04-29	12.1000	12.1000	12.1000	12.1000	+2.110%	3	376	+42.727%
2026-04-24	11.8500	11.8500	11.8500	11.8500	+3.947%	1	373	+45.738%
2026-04-23	11.4000	11.4000	11.4000	11.4000	-9.524%	1	374	+51.491%
2026-04-22	12.6000	12.6000	12.6000	12.6000	-17.755%	9	365	+37.063%
2026-04-20	15.3200	15.3200	15.3200	15.3200	-7.039%	1	365	+12.728%
2026-04-17	15.5600	16.4800	15.5600	16.4800	+21.176%	54	365	+4.794%
2026-04-16	13.6000	13.6000	13.6000	13.6000	-3.065%	1	369	+26.985%
2026-04-15	14.0300	14.0300	14.0300	14.0300	+13.145%	1	369	+23.093%
2026-04-14	11.3900	12.4000	11.3900	12.4000	+25.253%	3	369	+39.274%
2026-04-08	9.9000	9.9000	9.9000	9.9000	+20.732%	2	371	+74.444%
2026-04-07	8.2000	8.2000	8.2000	8.2000	+3.797%	4	371	+110.610%
2026-03-31	7.9000	7.9000	7.9000	7.9000	+22.291%	5	371	+118.608%
2026-03-30	6.4600	6.4600	6.4600	6.4600	-12.703%	4	372	+167.337%
2026-03-27	7.4000	7.4000	7.4000	7.4000	-1.333%	1	368	+133.378%
2026-03-26	7.5000	7.5000	7.5000	7.5000	-18.919%	5	368	+130.267%
2026-03-25	9.0000	9.2500	9.0000	9.2500	+5.714%	4	368	+86.703%
2026-03-23	8.5500	8.7500	8.5500	8.7500	+4.167%	5	368	+97.371%
2026-03-19	8.9000	8.9000	8.4000	8.4000	-5.618%	13	364	+105.595%
2026-03-17	8.9000	8.9000	8.9000	8.9000	-1.111%	2	357	+94.045%
2026-03-16	9.0200	9.1000	9.0000	9.0000	+26.761%	6	355	+91.889%
2026-03-09	7.1000	7.1000	7.1000	7.1000	-21.111%	1	351	+143.239%
2026-03-05	9.0000	9.0000	9.0000	9.0000	-3.226%	1	355	+91.889%
2026-03-04	9.3000	9.3000	9.3000	9.3000	-9.709%	5	355	+85.699%
2026-03-02	10.3000	10.3000	10.3000	10.3000	+3.000%	2	356	+67.670%
2026-02-27	11.0000	11.2000	10.0000	10.0000	-12.664%	4	356	+72.700%
2026-02-26	12.1000	12.1000	11.4500	11.4500	+1.327%	4	355	+50.830%
2026-02-25	11.5000	11.5000	11.3000	11.3000	+2.727%	6	351	+52.832%
2026-02-23	11.0000	11.1000	11.0000	11.0000	-4.762%	10	351	+57.000%
2026-02-17	11.5500	11.5500	11.5500	11.5500	-5.328%	1	347	+49.524%
2026-02-13	12.6400	12.6400	12.2000	12.2000	-0.570%	4	350	+41.557%
2026-02-12	12.2700	12.2700	12.2700	12.2700	-17.318%	1	350	+40.750%
2026-02-10	14.8400	14.8400	14.8400	14.8400	+1.159%	1	350	+16.375%
2026-02-09	13.4500	14.6700	13.4500	14.6700	+16.892%	10	351	+17.723%
2026-02-06	10.4500	12.5500	10.4500	12.5500	+26.640%	18	354	+37.610%
2026-02-05	9.9300	9.9300	9.5000	9.9100	-6.948%	8	353	+74.268%
2026-02-04	11.2600	11.2600	10.6500	10.6500	-11.983%	7	348	+62.160%
2026-02-03	13.0000	13.0000	12.1000	12.1000	-5.469%	54	347	+42.727%
2026-02-02	12.8000	12.8000	12.8000	12.8000	+5.177%	3	349	+34.922%
2026-01-29	11.5500	12.1700	11.5500	12.1700	+0.829%	5	349	+41.906%
2026-01-28	12.8000	12.8000	12.0700	12.0700	-4.961%	19	346	+43.082%
2026-01-27	12.7000	12.7000	12.7000	12.7000	-3.569%	1	330	+35.984%
2026-01-26	13.0000	13.1700	13.0000	13.1700	-4.009%	24	330	+31.131%
2026-01-23	13.8500	14.3000	13.7200	13.7200	-0.218%	4	334	+25.875%
2026-01-22	13.7500	13.7500	13.7500	13.7500	+20.720%	1	333	+25.600%
2026-01-16	11.3900	11.3900	11.3900	11.3900	-7.398%	1	331	+51.624%
2026-01-15	12.1600	12.7000	12.1600	12.3000	+23.000%	4	331	+40.407%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+4.167%	1	331	+72.700%
2026-01-09	9.9000	9.9000	9.6000	9.6000	+0.104%	10	330	+79.896%
2026-01-08	9.5900	9.5900	9.5900	9.5900	-12.018%	1	329	+80.083%
2026-01-07	10.8000	10.9000	10.8000	10.9000	-1.357%	4	328	+58.440%
2026-01-06	11.0500	11.0500	11.0500	11.0500	+8.440%	1	329	+56.290%
2026-01-05	9.7500	10.1900	9.7500	10.1900	+41.528%	4	328	+69.480%
2025-12-31	7.2000	7.2000	7.2000	7.2000	-2.703%	1	328	+139.861%
2025-12-30	7.4000	7.4000	7.4000	7.4000	-6.801%	1	328	+133.378%
2025-12-26	7.9400	7.9400	7.9400	7.9400	+3.520%	15	327	+117.506%
2025-12-22	7.6100	7.7100	7.6100	7.6700	+18.000%	4	327	+125.163%
2025-12-17	6.7000	6.7000	6.5000	6.5000	-4.552%	3	327	+165.692%
2025-12-16	6.8100	6.8100	6.8100	6.8100	-7.094%	1	326	+153.598%
2025-12-12	7.3300	7.3300	7.3300	7.3300	-8.603%	1	325	+135.607%
2025-12-11	8.0200	8.0200	8.0200	8.0200	-10.889%	1	326	+115.337%
2025-12-05	9.0000	9.0000	9.0000	9.0000	+17.647%	1	327	+91.889%
2025-12-02	7.6500	7.6500	7.6500	7.6500	-11.458%	2	326	+125.752%
2025-11-28	8.6400	8.6400	8.6400	8.6400	+5.238%	6	326	+99.884%
2025-11-26	8.2100	8.2100	8.2100	8.2100	+8.026%	2	318	+110.353%
2025-11-20	9.4300	9.4300	7.6000	7.6000	-37.705%	2	318	+127.237%
2025-11-11	11.8000	12.3000	11.8000	12.2000	+8.831%	12	320	+41.557%
2025-11-07	11.2100	11.2100	11.2100	11.2100	-8.115%	10	320	+54.059%
2025-11-04	12.7100	12.7100	12.2000	12.2000	-9.963%	11	310	+41.557%
2025-11-03	12.2000	13.5500	12.2000	13.5500	+23.971%	8	305	+27.454%
2025-10-28	10.9000	10.9300	10.9000	10.9300	+0.737%	10	305	+58.005%
2025-10-24	10.3000	11.0000	10.3000	10.8500	+25.724%	12	305	+59.171%
2025-10-22	8.6200	8.6300	8.6200	8.6300	-4.111%	10	303	+100.116%
2025-10-21	9.0000	9.0000	9.0000	9.0000	-8.722%	5	305	+91.889%
2025-10-20	9.6300	9.8600	9.3500	9.8600	-7.850%	7	305	+75.152%
2025-10-16	10.6500	10.7000	10.6500	10.7000	-6.957%	11	300	+61.402%
2025-10-13	11.8500	11.8500	11.5000	11.5000	-0.947%	13	297	+50.174%
2025-10-10	11.5000	11.6100	11.5000	11.6100	-3.491%	2	296	+48.751%
2025-10-08	12.0500	12.0800	11.9000	12.0300	+7.411%	110	297	+43.558%
2025-10-01	11.2000	11.2000	11.2000	11.2000	+6.363%	5	227	+54.196%
2025-09-30	11.3000	11.3000	10.5300	10.5300	+32.286%	6	227	+64.008%
2025-09-19	7.9600	7.9600	7.9600	7.9600	-4.212%	1	222	+116.960%
2025-09-18	8.3100	8.3100	8.3100	8.3100	+14.621%	1	222	+107.822%
2025-09-17	7.2200	7.2500	7.2200	7.2500	+0.975%	2	222	+138.207%
2025-09-15	7.8500	7.8500	7.1600	7.1800	-11.358%	101	223	+140.529%
2025-09-12	8.1000	8.1000	8.1000	8.1000	+9.459%	1	224	+113.210%
2025-09-11	7.3000	7.4000	7.3000	7.4000	+4.225%	15	224	+133.378%
2025-09-10	7.2500	7.2500	7.1000	7.1000	+2.899%	14	234	+143.239%
2025-09-09	6.9000	6.9000	6.9000	6.9000	+4.545%	3	238	+150.290%
2025-09-05	6.8800	6.8800	6.6000	6.6000	-19.512%	5	238	+161.667%
2025-09-04	8.2500	8.2500	8.2000	8.2000	+3.797%	79	233	+110.610%
2025-09-03	7.9000	7.9000	7.9000	7.9000	+16.176%	1	178	+118.608%
2025-09-02	6.8000	6.8000	6.8000	6.8000	-5.556%	2	179	+153.971%
2025-08-27	6.9500	7.2000	6.9500	7.2000	-5.263%	3	178	+139.861%
2025-08-26	7.2500	7.8400	7.1900	7.6000	+7.649%	123	178	+127.237%
2025-08-22	7.0800	7.3000	7.0600	7.0600	-9.371%	3	58	+144.618%
2025-08-21	7.4000	7.7900	7.4000	7.7900	-2.013%	6	58	+121.694%
2025-08-18	8.1600	8.1600	7.9500	7.9500	+2.054%	2	58	+117.233%
2025-08-13	8.5000	8.5000	7.7900	7.7900	-22.100%	37	57	+121.694%
2025-08-12	9.8800	10.0000	9.8600	10.0000	+23.457%	4	30	+72.700%
2025-08-07	8.4200	8.4200	8.0700	8.1000	-16.062%	13	28	+113.210%
2025-07-30	9.6500	9.6500	9.6500	9.6500	+7.222%	1	23	+78.964%
2025-07-29	9.0300	9.2000	9.0000	9.0000	-1.961%	10	24	+91.889%
2025-07-28	9.2100	9.2100	9.1800	9.1800	-2.340%	2	32	+88.126%
2025-07-25	9.4000	9.4000	9.4000	9.4000	+6.095%	1	32	+83.723%
2025-07-24	8.8600	8.8600	8.8600	8.8600	+13.590%	20	32	+94.921%
2025-07-22	7.0000	7.8000	7.0000	7.8000	-1.391%	2	19	+121.410%
2025-07-21	8.0900	8.0900	7.9100	7.9100	-11.620%	4	18	+118.331%
2025-07-18	8.8000	8.9500	8.8000	8.9500	+37.692%	2	17	+92.961%
2025-07-16	7.0000	7.0000	6.5000	6.5000	+71.053%	2	16	+165.692%
2025-06-23	3.8000	3.8000	3.8000	3.8000	-95.831%	4	16	+354.474%
2025-04-17	91.1500	91.1500	91.1500	91.1500	0.000%	1	0	-81.053%