Dark

IBKR20270115C85
IBKR Jan 15 2027 85.00 Call (IBKR270115C00085000)
option OPRA

EOD

Oct 1, 2026

8.03-4.405%(-0.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.9000	8.6500	6.9000	8.0300	-4.405%	5	688	0.000%
2026-09-29	8.8900	8.8900	8.4000	8.4000	-29.114%	4	687	-4.405%
2026-09-22	11.8500	11.8500	11.8500	11.8500	-7.059%	2	687	-32.236%
2026-09-21	12.7500	12.7500	12.7500	12.7500	+12.335%	3	689	-37.020%
2026-09-18	11.0500	11.3500	10.9800	11.3500	+27.528%	7	692	-29.251%
2026-09-16	8.5800	8.9000	8.5800	8.9000	-14.093%	7	688	-9.775%
2026-09-15	10.1500	10.3600	10.1500	10.3600	-22.687%	2	681	-22.490%
2026-09-11	13.4000	13.4000	13.4000	13.4000	+5.929%	2	679	-40.075%
2026-09-09	12.6500	12.6500	12.6500	12.6500	+2.016%	1	679	-36.522%
2026-09-08	13.0000	13.0000	12.4000	12.4000	+12.625%	5	680	-35.242%
2026-09-02	11.0100	11.0100	11.0100	11.0100	-34.464%	1	679	-27.066%
2026-08-28	16.8000	16.8000	16.8000	16.8000	-1.060%	1	679	-52.202%
2026-08-27	16.9800	16.9800	16.9800	16.9800	+5.466%	1	679	-52.709%
2026-08-25	16.1000	16.1000	16.1000	16.1000	+11.883%	4	679	-50.124%
2026-08-24	14.3900	14.3900	14.3900	14.3900	-0.827%	17	675	-44.197%
2026-08-21	14.4500	14.5700	14.4500	14.5100	+13.359%	8	675	-44.659%
2026-08-20	12.8000	12.8000	12.8000	12.8000	-13.805%	2	672	-37.266%
2026-08-17	14.8500	14.8500	14.8500	14.8500	+7.609%	1	670	-45.926%
2026-08-14	13.8000	13.8000	13.8000	13.8000	-1.429%	1	671	-41.812%
2026-08-13	14.0000	14.0000	14.0000	14.0000	-0.285%	2	671	-42.643%
2026-08-12	13.7700	14.0400	13.7700	14.0400	-0.426%	3	673	-42.806%
2026-08-10	12.1000	14.1000	12.1000	14.1000	+30.556%	7	672	-43.050%
2026-08-07	10.8500	10.8500	10.7500	10.8000	-18.919%	4	674	-25.648%
2026-08-05	13.3200	13.3200	13.3200	13.3200	+2.937%	1	675	-39.715%
2026-08-04	12.6500	12.9400	12.6500	12.9400	+9.014%	17	674	-37.944%
2026-08-03	11.8700	11.8700	11.8700	11.8700	-7.338%	1	687	-32.350%
2026-07-31	12.8100	12.8100	12.8100	12.8100	-23.750%	2	686	-37.315%
2026-07-27	16.8000	16.8000	16.8000	16.8000	+13.667%	4	687	-52.202%
2026-07-24	14.0500	14.7800	14.0500	14.7800	-1.467%	3	687	-45.670%
2026-07-23	14.4100	15.0000	14.4100	15.0000	-9.091%	3	687	-46.467%
2026-07-16	16.5000	16.5000	16.5000	16.5000	-2.941%	1	687	-51.333%
2026-07-13	16.5300	17.0000	16.5300	17.0000	-10.948%	2	687	-52.765%
2026-07-09	19.0900	19.0900	19.0900	19.0900	+6.767%	1	687	-57.936%
2026-07-06	17.8800	17.8800	17.8800	17.8800	+31.374%	1	688	-55.089%
2026-06-29	13.5100	13.6100	13.5100	13.6100	-9.267%	4	688	-40.999%
2026-06-26	15.0000	15.0000	15.0000	15.0000	-18.033%	1	686	-46.467%
2026-06-23	18.6500	18.6500	18.3000	18.3000	-8.500%	4	686	-56.120%
2026-06-22	20.0000	20.0000	20.0000	20.0000	+2.302%	1	686	-59.850%
2026-06-18	19.8600	20.4000	19.5500	19.5500	-1.013%	22	668	-58.926%
2026-06-17	18.5000	19.7500	18.5000	19.7500	+10.768%	3	668	-59.342%
2026-06-15	17.6500	17.8300	17.6500	17.8300	+3.965%	6	668	-54.964%
2026-06-12	15.7000	17.1500	15.7000	17.1500	+17.065%	3	667	-53.178%
2026-06-11	15.0000	15.0000	14.6500	14.6500	+5.472%	2	669	-45.188%
2026-06-10	13.8900	13.8900	13.8900	13.8900	+19.535%	3	668	-42.189%
2026-06-09	14.6000	14.6000	11.5500	11.6200	-14.496%	5	668	-30.895%
2026-06-08	13.5900	13.5900	13.5900	13.5900	-1.020%	1	667	-40.912%
2026-06-04	13.5800	13.7300	13.5800	13.7300	-1.223%	5	667	-41.515%
2026-06-03	13.6000	14.1100	13.6000	13.9000	-7.333%	6	664	-42.230%
2026-06-02	15.5100	15.5800	15.0000	15.0000	-3.101%	64	667	-46.467%
2026-06-01	13.6600	15.4800	13.6600	15.4800	+15.093%	6	723	-48.127%
2026-05-29	11.5000	13.4500	11.5000	13.4500	+51.294%	13	726	-40.297%
2026-05-28	8.8900	8.8900	8.8900	8.8900	+1.023%	2	735	-9.674%
2026-05-27	9.4000	9.4000	8.8000	8.8000	-17.757%	32	735	-8.750%
2026-05-26	10.7000	10.7000	10.7000	10.7000	+3.682%	3	750	-24.953%
2026-05-22	11.9000	11.9000	10.1000	10.3200	-5.321%	10	747	-22.190%
2026-05-21	10.9000	10.9000	10.9000	10.9000	-2.679%	1	740	-26.330%
2026-05-20	11.2900	11.6000	11.2000	11.2000	0.000%	14	740	-28.304%
2026-05-19	11.1700	11.6000	11.1600	11.2000	-16.605%	74	674	-28.304%
2026-05-18	13.6200	14.1900	13.3500	13.4300	-4.752%	36	674	-40.208%
2026-05-14	14.1000	14.1000	13.9000	14.1000	+23.037%	6	674	-43.050%
2026-05-12	10.8500	11.4600	10.8500	11.4600	-3.697%	40	676	-29.930%
2026-05-11	11.7600	11.9000	11.7600	11.9000	+0.507%	32	676	-32.521%
2026-05-07	13.2500	13.2500	11.8400	11.8400	-9.618%	5	660	-32.179%
2026-05-06	12.5000	13.1000	12.5000	13.1000	+13.913%	2	662	-38.702%
2026-05-05	11.2500	11.5000	11.2500	11.5000	+17.707%	16	661	-30.174%
2026-05-04	9.7700	9.7700	9.7700	9.7700	+6.196%	2	664	-17.810%
2026-05-01	9.2000	9.2000	9.2000	9.2000	+17.197%	1	664	-12.717%
2026-04-29	7.8500	7.8500	7.8500	7.8500	-1.875%	2	664	+2.293%
2026-04-27	7.7000	8.0000	7.7000	8.0000	+7.239%	10	664	+0.375%
2026-04-24	7.5700	7.5700	7.4600	7.4600	-6.633%	7	654	+7.641%
2026-04-23	7.9900	7.9900	7.9900	7.9900	-1.963%	1	661	+0.501%
2026-04-22	8.0000	8.6000	8.0000	8.1500	-13.298%	12	663	-1.472%
2026-04-21	9.9000	9.9000	9.4000	9.4000	-10.220%	5	662	-14.574%
2026-04-17	10.4000	10.5000	10.4000	10.4700	+21.744%	4	662	-23.305%
2026-04-16	9.1500	9.1500	8.6000	8.6000	-6.114%	4	665	-6.628%
2026-04-15	9.1600	9.1600	9.1600	9.1600	+14.500%	1	662	-12.336%
2026-04-14	7.9400	8.0000	7.9400	8.0000	+25.984%	2	663	+0.375%
2026-04-13	6.3500	6.3500	6.3500	6.3500	+35.974%	1	664	+26.457%
2026-04-07	4.6700	4.6700	4.6700	4.6700	-10.365%	2	663	+71.949%
2026-04-06	5.2100	5.2100	5.2100	5.2100	+7.202%	1	663	+54.127%
2026-04-02	4.6000	4.8800	4.6000	4.8600	+14.623%	32	662	+65.226%
2026-03-31	4.5000	4.5000	4.2400	4.2400	-3.636%	56	662	+89.387%
2026-03-26	4.4000	4.4000	4.4000	4.4000	-21.569%	1	616	+82.500%
2026-03-25	5.6100	5.6100	5.6100	5.6100	+20.645%	3	616	+43.137%
2026-03-24	5.0000	5.0000	4.6400	4.6500	-13.889%	4	615	+72.688%
2026-03-23	5.2500	5.4000	5.2500	5.4000	-6.897%	3	613	+48.704%
2026-03-18	5.8000	5.8000	5.8000	5.8000	-7.200%	2	614	+38.448%
2026-03-10	6.2500	6.2500	6.2500	6.2500	+37.061%	1	616	+28.480%
2026-03-09	4.5600	4.5600	4.5600	4.5600	-8.065%	3	616	+76.096%
2026-03-06	4.9500	4.9800	4.9500	4.9600	-9.818%	7	616	+61.895%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-15.385%	1	614	+46.000%
2026-03-04	6.5000	6.5000	6.5000	6.5000	+0.775%	1	613	+23.538%
2026-02-27	6.4500	6.4500	6.4500	6.4500	-19.375%	10	614	+24.496%
2026-02-25	8.0000	8.0000	8.0000	8.0000	+10.650%	5	609	+0.375%
2026-02-24	7.2300	7.2300	7.2300	7.2300	+3.286%	1	609	+11.065%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-9.677%	2	609	+14.714%
2026-02-17	7.7500	7.7500	7.7500	7.7500	-20.918%	1	609	+3.613%
2026-02-12	9.8000	9.8000	9.8000	9.8000	+3.049%	1	608	-18.061%
2026-02-11	9.3500	9.5100	9.3500	9.5100	-8.821%	2	609	-15.563%
2026-02-10	10.4300	10.4300	10.4300	10.4300	+2.860%	1	608	-23.011%
2026-02-09	9.1100	10.3000	9.1100	10.1400	+31.688%	39	607	-20.809%
2026-02-06	7.7000	7.7000	7.7000	7.7000	+23.200%	1	577	+4.286%
2026-02-05	6.5500	6.5500	6.2500	6.2500	-16.667%	5	577	+28.480%
2026-02-04	7.5000	7.5000	7.5000	7.5000	-6.250%	1	577	+7.067%
2026-01-30	8.4000	8.4000	8.0000	8.0000	-1.235%	4	576	+0.375%
2026-01-28	8.1000	8.1000	8.1000	8.1000	-1.220%	1	573	-0.864%
2026-01-27	8.1000	8.2000	8.1000	8.2000	-3.529%	3	572	-2.073%
2026-01-26	9.4600	9.4600	8.5000	8.5000	-7.609%	6	569	-5.529%
2026-01-23	9.5100	9.6000	9.2000	9.2000	+4.308%	6	565	-12.717%
2026-01-21	8.4000	8.8200	8.2000	8.8200	+6.265%	12	560	-8.957%
2026-01-15	6.8000	8.3000	6.8000	8.3000	+29.688%	6	551	-3.253%
2026-01-12	6.3200	6.4000	6.1500	6.4000	+1.587%	17	551	+25.469%
2026-01-08	5.9000	6.3000	5.9000	6.3000	-14.865%	9	544	+27.460%
2026-01-07	7.4000	7.4000	7.4000	7.4000	+4.225%	1	544	+8.514%
2026-01-06	7.1000	7.1000	7.1000	7.1000	+19.730%	1	545	+13.099%
2025-12-10	5.9300	5.9300	5.9300	5.9300	+0.338%	1	544	+35.413%
2025-12-04	5.5000	5.9100	5.5000	5.9100	+13.218%	3	544	+35.871%
2025-12-02	5.2200	5.2200	5.2200	5.2200	-8.421%	2	547	+53.831%
2025-11-28	5.7000	5.7000	5.7000	5.7000	+4.205%	1	547	+40.877%
2025-11-26	5.5100	5.5100	5.3700	5.4700	+11.633%	4	545	+46.801%
2025-11-21	4.9000	4.9000	4.9000	4.9000	-11.712%	1	545	+63.878%
2025-11-20	5.5500	5.5500	5.5500	5.5500	-0.893%	1	546	+44.685%
2025-11-18	5.4300	5.6000	5.4300	5.6000	-1.754%	73	546	+43.393%
2025-11-17	5.7000	5.7000	5.7000	5.7000	-35.080%	10	546	+40.877%
2025-11-13	8.8600	8.8600	8.7800	8.7800	-2.876%	5	546	-8.542%
2025-11-12	9.0400	9.0400	9.0400	9.0400	+2.727%	1	541	-11.173%
2025-11-11	8.8000	8.8000	8.8000	8.8000	-2.655%	1	540	-8.750%
2025-11-05	8.4000	9.0400	8.4000	9.0400	-0.659%	4	540	-11.173%
2025-11-04	9.1000	9.1000	9.0000	9.1000	-8.726%	3	540	-11.758%
2025-11-03	9.0000	9.9700	9.0000	9.9700	+25.409%	6	542	-19.458%
2025-10-31	7.9500	7.9500	7.9500	7.9500	-1.852%	1	542	+1.006%
2025-10-30	8.1000	8.1000	8.1000	8.1000	+8.725%	11	542	-0.864%
2025-10-29	7.3000	7.4500	7.3000	7.4500	+2.759%	21	551	+7.785%
2025-10-28	7.2500	7.2500	7.2500	7.2500	+4.920%	10	570	+10.759%
2025-10-23	6.8200	6.9100	6.8200	6.9100	+23.835%	4	570	+16.208%
2025-10-22	5.0000	5.5800	5.0000	5.5800	-15.068%	5	569	+43.907%
2025-10-20	6.5700	6.5700	6.5700	6.5700	-11.216%	1	572	+22.222%
2025-10-17	7.4000	7.4000	7.4000	7.4000	-1.987%	2	572	+8.514%
2025-10-16	7.5500	7.5500	7.5500	7.5500	-7.927%	1	574	+6.358%
2025-10-13	8.2000	8.2000	8.2000	8.2000	-13.684%	5	574	-2.073%
2025-10-10	9.5000	9.5000	9.5000	9.5000	+24.183%	1	577	-15.474%
2025-10-07	7.6500	7.6500	7.6500	7.6500	-9.467%	1	577	+4.967%
2025-10-03	8.4500	8.4500	8.4500	8.4500	0.000%	1	577	-4.970%
2025-10-02	8.2200	8.4500	8.0700	8.4500	+17.852%	41	576	-4.970%
2025-09-30	7.1700	7.1700	7.1700	7.1700	+2.137%	1	559	+11.994%
2025-09-29	7.0000	7.0300	7.0000	7.0200	+39.841%	200	559	+14.387%
2025-09-22	5.2100	5.3000	4.9500	5.0200	-5.283%	25	416	+59.960%
2025-09-19	5.1800	5.3000	5.1800	5.3000	+19.369%	38	392	+51.509%
2025-09-17	4.4700	4.6000	4.2600	4.4400	-3.478%	15	376	+80.856%
2025-09-16	4.6000	4.6000	4.6000	4.6000	-9.804%	1	372	+74.565%
2025-09-15	5.1000	5.1000	5.1000	5.1000	+15.909%	1	371	+57.451%
2025-09-08	4.4000	4.4000	4.4000	4.4000	0.000%	3	371	+82.500%
2025-09-02	4.3100	4.4000	4.3100	4.4000	-6.780%	3	374	+82.500%
2025-08-28	4.7200	4.7200	4.7200	4.7200	+4.889%	1	374	+70.127%
2025-08-27	4.5000	4.5000	4.5000	4.5000	-6.250%	1	373	+78.444%
2025-08-26	4.8000	4.8000	4.8000	4.8000	+3.004%	1	372	+67.292%
2025-08-22	4.6500	4.7000	4.6500	4.6600	+1.747%	5	372	+72.318%
2025-08-21	4.5500	4.5800	4.5500	4.5800	+1.778%	2	377	+75.328%
2025-08-20	4.5000	4.5000	4.5000	4.5000	-3.846%	4	377	+78.444%
2025-08-19	4.6800	4.6800	4.6800	4.6800	-13.333%	1	377	+71.581%
2025-08-15	5.4000	5.4000	5.4000	5.4000	-2.703%	51	377	+48.704%
2025-08-14	5.5500	5.5500	5.5500	5.5500	+6.526%	1	326	+44.685%
2025-08-13	5.0600	5.2500	4.8500	5.2100	-14.590%	57	326	+54.127%
2025-08-08	6.0000	6.1000	6.0000	6.1000	+8.929%	13	351	+31.639%
2025-08-07	5.6000	5.6000	5.6000	5.6000	0.000%	4	352	+43.393%
2025-08-01	5.5000	5.6000	5.5000	5.6000	-15.152%	83	352	+43.393%
2025-07-25	6.5000	6.6000	6.5000	6.6000	+13.793%	6	315	+21.667%
2025-07-24	5.8000	5.8000	5.8000	5.8000	+6.422%	1	310	+38.448%
2025-07-23	6.0000	6.0000	5.4500	5.4500	+4.808%	4	309	+47.339%
2025-07-22	4.7800	5.2000	4.7800	5.2000	+13.043%	22	307	+54.423%
2025-07-21	5.3000	5.3000	4.6000	4.6000	-19.298%	14	307	+74.565%
2025-07-18	5.6000	6.2000	5.6000	5.7000	+39.024%	58	299	+40.877%
2025-07-17	4.1800	4.1800	4.1000	4.1000	-4.651%	4	249	+95.854%
2025-07-16	4.2400	4.3000	4.2400	4.3000	+0.233%	54	246	+86.744%
2025-07-15	4.6000	4.6000	4.2900	4.2900	+10.000%	3	192	+87.179%
2025-07-14	3.9000	3.9000	3.9000	3.9000	-2.500%	1	189	+105.897%
2025-07-11	4.0000	4.0000	4.0000	4.0000	+2.564%	5	189	+100.750%
2025-07-10	3.9000	3.9000	3.9000	3.9000	+8.333%	1	184	+105.897%
2025-07-09	3.6000	3.6000	3.6000	3.6000	+14.286%	1	185	+123.056%
2025-07-08	3.1900	3.1900	3.1500	3.1500	-14.865%	12	186	+154.921%
2025-07-07	3.7000	3.7000	3.7000	3.7000	-2.116%	5	174	+117.027%
2025-07-02	3.5000	3.7800	3.5000	3.7800	+21.935%	2	169	+112.434%
2025-07-01	2.8500	3.1000	2.8500	3.1000	+29.167%	2	170	+159.032%
2025-06-27	2.6500	2.6500	2.4000	2.4000	+14.286%	138	170	+234.583%
2025-06-25	2.1000	2.1000	2.1000	2.1000	-8.696%	3	109	+282.381%
2025-06-18	2.3000	2.3000	2.3000	2.3000	-97.389%	1	1	+249.130%
2025-03-28	88.1000	88.1000	88.1000	88.1000	0.000%	2	1	-90.885%