Dark

IBKR20270115C80
IBKR Jan 15 2027 80.00 Call (IBKR270115C00080000)
option OPRA

EOD

Sep 29, 2026

11.20-27.083%(-4.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.2000	11.2000	11.2000	11.2000	-27.083%	1	1,346	0.000%
2026-09-22	14.9400	15.3600	14.9400	15.3600	+12.941%	6	1,347	-27.083%
2026-09-17	13.6000	13.6000	13.6000	13.6000	+11.202%	12	1,349	-17.647%
2026-09-16	12.2300	12.2300	12.2300	12.2300	-7.348%	1	1,349	-8.422%
2026-09-15	13.7600	13.7600	13.1800	13.2000	-16.456%	33	1,349	-15.152%
2026-09-11	16.0000	16.0000	15.8000	15.8000	+10.490%	3	1,351	-29.114%
2026-09-10	14.3000	14.3000	14.3000	14.3000	-16.276%	2	1,352	-21.678%
2026-09-03	17.0000	17.5000	16.8000	17.0800	+20.282%	7	1,350	-34.426%
2026-09-02	15.2500	15.2500	14.2000	14.2000	-9.091%	3	1,348	-21.127%
2026-09-01	15.6200	15.6200	15.6200	15.6200	-22.750%	1	1,346	-28.297%
2026-08-28	20.2100	20.2200	20.2100	20.2200	+4.767%	2	1,346	-44.609%
2026-08-27	20.6300	20.6300	19.3000	19.3000	-7.212%	4	1,346	-41.969%
2026-08-26	20.8000	20.8000	20.8000	20.8000	-5.498%	1	1,349	-46.154%
2026-08-25	19.0000	22.0100	19.0000	22.0100	+20.405%	9	1,350	-49.114%
2026-08-24	18.5000	18.5000	18.2800	18.2800	+1.782%	6	1,349	-38.731%
2026-08-21	17.9600	17.9600	17.9600	17.9600	+13.671%	1	1,345	-37.639%
2026-08-20	15.8000	15.8000	15.8000	15.8000	+0.765%	2	1,345	-29.114%
2026-08-19	15.6800	15.6800	15.6800	15.6800	-17.037%	1	1,345	-28.571%
2026-08-17	18.7000	18.9000	18.7000	18.9000	+7.082%	12	1,345	-40.741%
2026-08-13	17.6500	17.6500	17.6500	17.6500	-1.890%	1	1,353	-36.544%
2026-08-12	18.0000	18.0000	17.9900	17.9900	+5.824%	3	1,352	-37.743%
2026-08-11	17.0000	17.0000	17.0000	17.0000	+7.595%	6	1,351	-34.118%
2026-08-04	15.8000	15.8000	15.8000	15.8000	+8.966%	10	1,351	-29.114%
2026-08-03	14.6800	14.6800	14.5000	14.5000	-8.228%	20	1,351	-22.759%
2026-07-29	15.8000	15.8000	15.8000	15.8000	-10.936%	1	1,347	-29.114%
2026-07-28	17.7400	17.7400	17.7400	17.7400	-4.108%	1	1,347	-36.866%
2026-07-27	18.5000	18.5000	18.5000	18.5000	-11.483%	21	1,346	-39.459%
2026-07-21	20.9000	20.9000	20.9000	20.9000	+10.817%	7	1,346	-46.411%
2026-07-20	18.8600	18.8600	18.8600	18.8600	-5.464%	5	1,342	-40.615%
2026-07-16	19.9500	19.9500	19.9500	19.9500	+7.316%	1	1,347	-43.860%
2026-07-02	22.3000	22.3000	18.5900	18.5900	+10.655%	13	1,347	-39.753%
2026-07-01	16.8000	16.8000	16.8000	16.8000	-2.834%	1	1,347	-33.333%
2026-06-30	17.2900	17.2900	17.2900	17.2900	-4.051%	2	1,346	-35.223%
2026-06-26	18.0200	18.0200	18.0200	18.0200	-8.061%	10	1,347	-37.847%
2026-06-25	21.1500	21.1500	19.6000	19.6000	-14.746%	23	1,347	-42.857%
2026-06-23	21.7000	22.9900	21.7000	22.9900	-2.170%	30	1,345	-51.283%
2026-06-22	23.5000	23.5000	23.5000	23.5000	+4.398%	25	1,345	-52.340%
2026-06-18	23.4400	23.4400	22.5100	22.5100	-2.130%	5	1,336	-50.244%
2026-06-17	21.0600	23.0000	21.0600	23.0000	+12.745%	13	1,336	-51.304%
2026-06-16	20.4700	20.5800	20.4000	20.4000	-2.625%	15	1,336	-45.098%
2026-06-15	21.1100	21.1100	20.9500	20.9500	+11.436%	12	1,337	-46.539%
2026-06-12	18.6000	20.4000	18.6000	18.8000	+28.944%	70	1,325	-40.426%
2026-06-09	14.5800	14.5800	14.5800	14.5800	-12.169%	1	1,355	-23.182%
2026-06-04	16.0000	16.6000	16.0000	16.6000	-4.046%	2	1,355	-32.530%
2026-06-03	17.3000	17.3000	17.3000	17.3000	-2.864%	1	1,357	-35.260%
2026-06-02	18.2400	18.2800	17.6000	17.8100	-2.197%	19	1,357	-37.114%
2026-06-01	16.3200	18.5000	16.1900	18.2100	+24.470%	32	1,362	-38.495%
2026-05-29	14.6300	14.6300	14.6300	14.6300	+24.936%	1	1,364	-23.445%
2026-05-28	11.4500	11.7100	11.4500	11.7100	+0.861%	5	1,364	-4.355%
2026-05-27	11.5000	11.6100	11.5000	11.6100	-10.692%	3	1,368	-3.531%
2026-05-26	13.1400	13.1400	12.9000	13.0000	+8.243%	10	1,366	-13.846%
2026-05-22	12.9000	13.3100	12.0100	12.0100	-9.563%	63	1,370	-6.744%
2026-05-21	13.2800	13.2800	13.2800	13.2800	-6.479%	2	1,393	-15.663%
2026-05-20	14.5000	14.5000	14.2000	14.2000	+1.429%	2	1,393	-21.127%
2026-05-19	13.8000	14.0000	13.4000	14.0000	-6.977%	13	1,392	-20.000%
2026-05-18	15.5000	15.5000	15.0500	15.0500	-9.063%	3	1,392	-25.581%
2026-05-15	16.5000	16.5500	16.5000	16.5500	-2.071%	5	1,392	-32.326%
2026-05-14	15.3000	16.9000	15.0500	16.9000	+23.900%	6	1,393	-33.728%
2026-05-13	13.5200	13.6400	13.5200	13.6400	-9.067%	3	1,398	-17.889%
2026-05-11	13.9000	15.0000	13.9000	15.0000	+6.383%	27	1,398	-25.333%
2026-05-08	14.1000	14.1000	14.1000	14.1000	+1.439%	3	1,398	-20.567%
2026-05-07	14.4000	14.4000	13.6500	13.9000	-13.125%	3	1,398	-19.424%
2026-05-06	15.2000	16.0400	15.2000	16.0000	+14.286%	7	1,398	-30.000%
2026-05-05	13.5000	14.0000	13.5000	14.0000	+13.821%	18	1,394	-20.000%
2026-05-04	12.8000	12.8000	12.3000	12.3000	+3.797%	6	1,392	-8.943%
2026-05-01	11.2000	12.1000	11.2000	11.8500	+3.043%	34	1,369	-5.485%
2026-04-30	11.5000	11.5000	11.5000	11.5000	+21.053%	8	1,369	-2.609%
2026-04-29	9.5000	9.5000	9.5000	9.5000	-6.863%	1	1,365	+17.895%
2026-04-27	10.2000	10.2000	10.2000	10.2000	+8.511%	1	1,364	+9.804%
2026-04-23	10.1000	10.1000	8.9300	9.4000	-8.293%	11	1,364	+19.149%
2026-04-22	10.5700	10.5700	10.2500	10.2500	-11.638%	9	1,358	+9.268%
2026-04-21	12.9000	12.9000	11.6000	11.6000	-7.051%	21	1,353	-3.448%
2026-04-20	12.7000	13.0000	12.0000	12.4800	-5.455%	66	1,353	-10.256%
2026-04-17	12.4700	13.2000	12.4700	13.2000	+14.783%	6	1,351	-15.152%
2026-04-16	11.8000	11.8000	10.7000	11.5000	0.000%	8	1,351	-2.609%
2026-04-15	11.2000	11.6000	10.9000	11.5000	+23.656%	21	1,346	-2.609%
2026-04-14	8.8600	9.3000	8.8600	9.3000	+10.714%	5	1,355	+20.430%
2026-04-13	8.4000	8.4000	8.4000	8.4000	+20.000%	1	1,355	+33.333%
2026-04-10	7.0000	7.0000	7.0000	7.0000	-16.667%	1	1,356	+60.000%
2026-04-08	8.2500	8.4000	8.2500	8.4000	+40.000%	3	1,355	+33.333%
2026-04-07	6.0000	6.0000	6.0000	6.0000	-7.692%	3	1,357	+86.667%
2026-04-06	6.7000	6.7000	6.5000	6.5000	+4.839%	4	1,357	+72.308%
2026-03-31	5.4500	6.2000	5.4500	6.2000	+22.047%	3	1,355	+80.645%
2026-03-30	5.0000	5.0800	4.9500	5.0800	-10.877%	8	1,354	+120.472%
2026-03-27	5.7000	5.7000	5.7000	5.7000	-8.360%	13	1,354	+96.491%
2026-03-24	6.2300	6.2300	6.1700	6.2200	-9.855%	5	1,342	+80.064%
2026-03-23	6.9100	6.9100	6.9000	6.9000	+18.966%	3	1,339	+62.319%
2026-03-20	5.8000	5.8000	5.8000	5.8000	-13.433%	1	1,339	+93.103%
2026-03-19	6.7000	6.7000	6.7000	6.7000	-6.294%	1	1,339	+67.164%
2026-03-18	7.5700	7.5700	7.1500	7.1500	-0.694%	503	1,338	+56.643%
2026-03-17	7.1500	7.2000	7.1400	7.2000	0.000%	5	890	+55.556%
2026-03-16	7.2000	7.6000	7.0600	7.2000	+8.597%	7	890	+55.556%
2026-03-12	6.6200	6.6300	6.6200	6.6300	-6.620%	2	885	+68.929%
2026-03-11	7.1000	7.1000	7.1000	7.1000	-8.974%	1	885	+57.746%
2026-03-10	7.3700	7.8000	7.3700	7.8000	+40.541%	6	885	+43.590%
2026-03-09	5.9300	5.9300	5.5500	5.5500	-13.953%	4	888	+101.802%
2026-03-06	6.4500	6.4500	6.4500	6.4500	-5.839%	1	889	+73.643%
2026-03-05	6.8500	6.8500	6.8500	6.8500	-10.807%	4	888	+63.504%
2026-03-04	7.7400	7.7400	7.6800	7.6800	-6.341%	2	886	+45.833%
2026-03-03	7.8000	8.2000	7.7000	8.2000	-12.766%	8	886	+36.585%
2026-03-02	7.5000	9.4600	7.5000	9.4000	+17.500%	10	878	+19.149%
2026-02-27	8.8300	8.8300	8.0000	8.0000	-14.803%	11	875	+40.000%
2026-02-25	9.3900	9.3900	9.3900	9.3900	+6.583%	2	871	+19.276%
2026-02-24	8.8100	8.8100	8.8100	8.8100	+3.647%	2	871	+27.128%
2026-02-23	8.5000	8.5000	8.5000	8.5000	-15.000%	1	869	+31.765%
2026-02-19	10.0000	10.0000	10.0000	10.0000	-8.173%	1	870	+12.000%
2026-02-18	10.8900	10.8900	10.8900	10.8900	+14.632%	1	870	+2.847%
2026-02-17	9.4000	9.5000	9.4000	9.5000	-14.260%	6	870	+17.895%
2026-02-11	11.5000	11.5000	11.0800	11.0800	-5.299%	6	865	+1.083%
2026-02-10	12.0000	12.7000	11.6600	11.7000	-5.645%	55	864	-4.274%
2026-02-09	10.4800	12.9000	10.4800	12.4000	+67.568%	58	813	-9.677%
2026-02-05	7.9300	8.5000	7.4000	7.4000	-15.718%	33	808	+51.351%
2026-02-04	9.3000	9.3000	8.7800	8.7800	-19.597%	4	789	+27.563%
2026-02-03	10.8500	10.9200	10.4000	10.9200	+4.398%	14	789	+2.564%
2026-02-02	11.2000	11.2000	10.4600	10.4600	+6.735%	4	775	+7.075%
2026-01-30	10.2000	10.9000	9.8000	9.8000	-4.390%	31	772	+14.286%
2026-01-29	10.2000	10.3000	10.0000	10.2500	+2.193%	44	752	+9.268%
2026-01-28	10.0300	10.0300	10.0300	10.0300	-0.791%	4	723	+11.665%
2026-01-27	10.1000	10.1100	10.1000	10.1100	-11.857%	3	723	+10.781%
2026-01-26	11.4500	11.4700	11.4500	11.4700	-0.174%	2	722	-2.354%
2026-01-23	12.1000	12.1000	11.3500	11.4900	+4.550%	7	722	-2.524%
2026-01-22	10.9900	10.9900	10.9900	10.9900	-0.991%	1	722	+1.911%
2026-01-21	10.5000	11.2000	10.3000	11.1000	+32.143%	14	722	+0.901%
2026-01-20	8.4000	8.4000	8.4000	8.4000	-9.968%	2	719	+33.333%
2026-01-16	10.0000	10.0000	8.7700	9.3300	-9.855%	12	705	+20.043%
2026-01-15	10.0000	10.3500	10.0000	10.3500	+31.013%	12	705	+8.213%
2026-01-14	7.5900	7.9000	7.5900	7.9000	0.000%	11	705	+41.772%
2026-01-13	8.0000	8.2000	7.4800	7.9000	-1.126%	76	703	+41.772%
2026-01-12	8.2000	8.2000	7.9900	7.9900	+3.766%	12	679	+40.175%
2026-01-09	7.7000	7.7000	7.7000	7.7000	-15.292%	1	679	+45.455%
2026-01-06	8.8000	9.0900	8.8000	9.0900	+29.857%	6	679	+23.212%
2026-01-05	7.0000	7.0000	7.0000	7.0000	+21.739%	15	674	+60.000%
2025-12-31	5.7500	5.7500	5.7500	5.7500	-1.709%	5	674	+94.783%
2025-12-29	5.8500	5.8500	5.8500	5.8500	+10.377%	10	674	+91.453%
2025-12-18	5.3000	5.3000	5.3000	5.3000	-3.285%	1	674	+111.321%
2025-12-16	5.2000	5.4800	5.2000	5.4800	-13.016%	11	675	+104.380%
2025-12-12	6.3000	6.3000	6.3000	6.3000	-8.163%	1	675	+77.778%
2025-12-08	6.8500	6.8600	6.8500	6.8600	-2.000%	2	674	+63.265%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+2.639%	2	676	+60.000%
2025-12-03	6.8500	6.8500	6.8200	6.8200	+8.254%	2	676	+64.223%
2025-12-01	6.3000	6.3000	6.3000	6.3000	-7.353%	1	675	+77.778%
2025-11-26	7.1600	7.1600	6.8000	6.8000	+19.298%	2	674	+64.706%
2025-11-25	5.7000	5.7000	5.7000	5.7000	-6.557%	2	674	+96.491%
2025-11-24	6.5000	6.5000	6.1000	6.1000	+1.667%	2	674	+83.607%
2025-11-21	5.8800	6.0000	5.8800	6.0000	-6.250%	2	672	+86.667%
2025-11-20	7.5000	7.5000	6.4000	6.4000	-6.841%	7	671	+75.000%
2025-11-17	6.8700	6.8700	6.8700	6.8700	-8.400%	1	671	+63.028%
2025-11-14	7.5000	7.5000	7.5000	7.5000	-27.954%	1	671	+49.333%
2025-11-13	10.4900	10.4900	10.4100	10.4100	-0.383%	5	671	+7.589%
2025-11-05	10.4500	10.4500	10.4500	10.4500	+1.064%	1	666	+7.177%
2025-11-04	10.3400	10.3400	10.3400	10.3400	-12.373%	1	666	+8.317%
2025-11-03	10.1000	11.8000	10.1000	11.8000	+18.000%	4	665	-5.085%
2025-10-31	9.4000	10.0000	9.4000	10.0000	+11.111%	12	665	+12.000%
2025-10-28	9.0000	9.0000	9.0000	9.0000	0.000%	1	665	+24.444%
2025-10-27	9.0000	9.0000	9.0000	9.0000	+2.623%	2	665	+24.444%
2025-10-24	8.7700	8.7700	8.7700	8.7700	+12.436%	2	665	+27.708%
2025-10-22	7.8000	7.8000	7.8000	7.8000	+1.299%	1	667	+43.590%
2025-10-21	8.5000	8.5000	7.7000	7.7000	-4.938%	2	667	+45.455%
2025-10-20	8.2300	8.2300	8.1000	8.1000	+1.250%	4	667	+38.272%
2025-10-17	8.0700	8.1600	8.0000	8.0000	-12.088%	15	667	+40.000%
2025-10-16	10.0000	10.0000	9.0000	9.1000	-6.186%	16	667	+23.077%
2025-10-15	9.5800	9.7000	9.4000	9.7000	-3.000%	9	671	+15.464%
2025-10-14	9.6500	10.0000	9.6500	10.0000	+0.402%	3	671	+12.000%
2025-10-10	9.9600	9.9600	9.9600	9.9600	-9.455%	1	671	+12.450%
2025-10-09	11.0000	11.0000	11.0000	11.0000	+11.336%	1	672	+1.818%
2025-10-08	9.8800	9.8800	9.8800	9.8800	+6.811%	1	672	+13.360%
2025-10-06	9.2500	9.2500	9.2500	9.2500	-6.660%	5	671	+21.081%
2025-10-03	9.5000	9.9100	9.5000	9.9100	-0.900%	2	671	+13.017%
2025-10-02	9.7000	10.0000	9.6000	10.0000	+11.111%	7	670	+12.000%
2025-10-01	8.3600	9.5800	8.3600	9.0000	+3.926%	8	671	+24.444%
2025-09-30	9.3600	9.3600	8.6500	8.6600	-0.460%	36	672	+29.330%
2025-09-29	7.8000	8.7000	7.6600	8.7000	+20.833%	3	672	+28.736%
2025-09-24	7.2000	7.2000	7.2000	7.2000	+18.033%	2	672	+55.556%
2025-09-22	6.1000	6.1000	6.1000	6.1000	+8.929%	1	670	+83.607%
2025-09-17	5.6000	5.6000	5.6000	5.6000	+4.283%	2	670	+100.000%
2025-09-05	5.3700	5.3700	5.3700	5.3700	-19.851%	1	668	+108.566%
2025-09-04	6.7000	6.7000	6.7000	6.7000	+17.544%	45	677	+67.164%
2025-08-28	5.9300	5.9300	5.7000	5.7000	+0.176%	2	663	+96.491%
2025-08-22	5.9800	6.0000	5.6900	5.6900	-0.871%	7	662	+96.837%
2025-08-19	5.7400	5.7400	5.7400	5.7400	-13.030%	1	662	+95.122%
2025-08-15	6.5700	6.6000	6.5700	6.6000	+4.101%	3	662	+69.697%
2025-08-13	6.3300	6.5000	6.3300	6.3400	-25.412%	13	662	+76.656%
2025-08-12	8.1400	8.5000	8.1400	8.5000	+14.865%	2	662	+31.765%
2025-08-11	7.4000	7.4000	7.4000	7.4000	0.000%	1	663	+51.351%
2025-08-08	7.4000	7.4000	7.4000	7.4000	+12.977%	4	662	+51.351%
2025-08-07	6.5500	6.5500	6.5500	6.5500	-5.072%	1	658	+70.992%
2025-08-01	7.0000	7.1200	6.6900	6.9000	-10.737%	26	657	+62.319%
2025-07-28	7.7300	7.7300	7.7300	7.7300	+10.745%	2	650	+44.890%
2025-07-24	7.2000	7.2000	6.9800	6.9800	+4.179%	4	648	+60.458%
2025-07-23	6.7100	6.8000	6.7000	6.7000	+12.040%	4	648	+67.164%
2025-07-22	5.7000	5.9800	5.7000	5.9800	-8.563%	5	646	+87.291%
2025-07-21	6.2000	6.5400	6.2000	6.5400	-5.217%	5	647	+71.254%
2025-07-18	7.2000	7.2000	6.9000	6.9000	+32.692%	612	644	+62.319%
2025-07-17	5.4100	5.4100	5.2000	5.2000	+2.564%	2	90	+115.385%
2025-07-16	5.0700	5.0700	5.0700	5.0700	+40.833%	1	89	+120.907%
2025-07-08	3.6000	3.6000	3.6000	3.6000	-18.182%	4	89	+211.111%
2025-07-02	4.4000	4.4000	4.4000	4.4000	+8.642%	1	89	+154.545%
2025-07-01	4.0500	4.0500	4.0500	4.0500	+12.500%	50	88	+176.543%
2025-06-30	3.5200	3.6000	3.4000	3.6000	+47.541%	35	38	+211.111%
2025-06-24	2.4400	2.4400	2.4400	2.4400	-96.747%	1	13	+359.016%
2024-10-16	75.0000	75.0000	75.0000	75.0000	0.000%	1	1	-85.067%