Dark

IBKR20270115C90
IBKR Jan 15 2027 90.00 Call (IBKR270115C00090000)
option OPRA

EOD

Oct 1, 2026

5.90-4.065%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.9000	6.0000	4.9000	5.9000	-4.065%	6	771	0.000%
2026-09-30	6.1000	6.1500	6.1000	6.1500	+1.990%	2	774	-4.065%
2026-09-29	6.1500	6.1500	6.0000	6.0300	-8.636%	5	773	-2.156%
2026-09-28	6.7000	6.7000	6.6000	6.6000	-20.386%	3	774	-10.606%
2026-09-25	7.5400	8.2900	7.5400	8.2900	-12.645%	34	773	-28.830%
2026-09-22	9.8000	9.8000	8.5000	9.4900	-8.486%	7	741	-37.829%
2026-09-21	10.1000	10.3700	10.1000	10.3700	+22.577%	3	743	-43.105%
2026-09-18	8.4000	8.4700	8.4000	8.4600	+9.870%	3	742	-30.260%
2026-09-17	7.7000	7.7000	7.7000	7.7000	+14.925%	1	742	-23.377%
2026-09-16	7.4000	7.4000	6.7000	6.7000	-9.459%	12	742	-11.940%
2026-09-15	8.1700	8.1700	7.4000	7.4000	-21.277%	8	748	-20.270%
2026-09-14	8.5100	9.4000	8.5100	9.4000	+9.813%	9	754	-37.234%
2026-09-10	8.5400	9.2000	8.5400	8.5600	-11.753%	3	755	-31.075%
2026-09-09	9.4000	9.7000	9.2000	9.7000	+1.042%	3	756	-39.175%
2026-09-08	9.6000	9.6000	9.6000	9.6000	-4.000%	1	754	-38.542%
2026-09-03	10.4500	10.4500	10.0000	10.0000	+19.474%	2	754	-41.000%
2026-09-02	9.1000	9.2500	8.3700	8.3700	-14.592%	11	754	-29.510%
2026-09-01	11.0000	11.8500	9.8000	9.8000	-23.077%	4	756	-39.796%
2026-08-31	12.7400	12.7400	12.7400	12.7400	-5.630%	1	756	-53.689%
2026-08-28	13.8500	13.8800	13.5000	13.5000	0.000%	8	757	-56.296%
2026-08-27	13.8300	13.8300	13.5000	13.5000	-3.087%	5	755	-56.296%
2026-08-26	13.5100	13.9300	13.5100	13.9300	-8.355%	3	755	-57.645%
2026-08-25	12.4300	15.2000	12.2800	15.2000	+34.991%	13	755	-61.184%
2026-08-24	11.6500	11.6500	11.2600	11.2600	-6.167%	4	753	-47.602%
2026-08-21	10.5000	12.0000	10.5000	12.0000	+26.316%	6	753	-50.833%
2026-08-20	9.5000	9.5000	9.5000	9.5000	-5.941%	10	749	-37.895%
2026-08-18	10.1700	10.2400	10.0700	10.1000	-15.833%	16	759	-41.584%
2026-08-17	12.0000	12.0000	11.0100	12.0000	+3.004%	7	761	-50.833%
2026-08-13	11.6500	11.6500	11.6500	11.6500	+3.280%	1	762	-49.356%
2026-08-12	10.8200	11.3500	10.8200	11.2800	+4.444%	14	762	-47.695%
2026-08-11	10.8000	10.8000	10.8000	10.8000	-5.263%	2	760	-45.370%
2026-08-10	9.6000	11.4000	9.6000	11.4000	+32.558%	26	760	-48.246%
2026-08-06	9.1300	9.1300	8.5000	8.6000	-15.686%	3	760	-31.395%
2026-08-05	10.4500	10.4500	10.2000	10.2000	+11.475%	5	759	-42.157%
2026-08-04	9.2700	9.2700	9.0000	9.1500	-0.651%	4	759	-35.519%
2026-08-03	9.6100	9.6100	8.8000	9.2100	-14.564%	17	761	-35.939%
2026-07-31	10.7800	10.7800	10.7800	10.7800	-2.883%	5	761	-45.269%
2026-07-30	10.7600	11.1000	10.4000	11.1000	+25.424%	4	761	-46.847%
2026-07-29	10.1700	10.1700	8.8500	8.8500	-24.034%	23	761	-33.333%
2026-07-28	11.3500	12.0000	10.6700	11.6500	-5.744%	34	781	-49.356%
2026-07-27	12.0700	12.3600	11.4000	12.3600	+1.311%	144	781	-52.265%
2026-07-24	11.9100	12.2000	11.9100	12.2000	-15.978%	2	780	-51.639%
2026-07-22	14.5200	14.5200	14.5200	14.5200	+18.049%	1	779	-59.366%
2026-07-17	12.5000	12.5000	12.3000	12.3000	-9.890%	10	780	-52.033%
2026-07-16	14.0000	14.0000	13.3700	13.6500	0.000%	21	790	-56.777%
2026-07-13	13.6500	13.6500	13.6500	13.6500	-4.545%	4	810	-56.777%
2026-07-08	14.3000	14.3000	14.3000	14.3000	-11.180%	8	810	-58.741%
2026-07-07	16.1000	16.1000	16.1000	16.1000	+10.198%	1	818	-63.354%
2026-07-06	14.3000	14.6100	14.3000	14.6100	+11.527%	2	818	-59.617%
2026-07-02	12.4300	13.1000	12.4300	13.1000	-8.392%	2	819	-54.962%
2026-07-01	11.0700	14.5500	11.0700	14.3000	+21.599%	30	819	-58.741%
2026-06-30	10.8000	11.8000	10.8000	11.7600	+6.909%	12	822	-49.830%
2026-06-29	12.5500	12.7800	10.8000	11.0000	-14.729%	15	820	-46.364%
2026-06-26	12.9000	12.9000	12.9000	12.9000	-5.839%	1	820	-54.264%
2026-06-25	15.1600	15.1600	13.7000	13.7000	-11.613%	6	819	-56.934%
2026-06-23	15.7000	15.8500	15.5000	15.5000	-8.824%	8	819	-61.935%
2026-06-18	17.2100	17.2100	17.0000	17.0000	+2.906%	3	823	-65.294%
2026-06-17	16.5200	16.5200	16.5200	16.5200	+14.484%	1	823	-64.286%
2026-06-16	14.4100	14.4300	14.2500	14.4300	-2.500%	6	823	-59.113%
2026-06-15	15.2000	15.2000	14.8000	14.8000	+11.278%	17	826	-60.135%
2026-06-12	14.1700	14.4500	13.3000	13.3000	+20.909%	16	832	-55.639%
2026-06-10	11.0000	11.0000	11.0000	11.0000	-6.780%	1	827	-46.364%
2026-06-09	11.8000	11.8000	11.8000	11.8000	+26.882%	10	827	-50.000%
2026-06-05	10.1000	10.2000	9.3000	9.3000	-20.851%	6	827	-36.559%
2026-06-03	11.7500	11.7500	11.7500	11.7500	-7.115%	2	823	-49.787%
2026-06-02	12.6500	12.6500	12.6500	12.6500	-1.633%	1	822	-53.360%
2026-06-01	11.0100	12.9400	11.0100	12.8600	+47.816%	22	821	-54.121%
2026-05-27	8.7000	8.7000	8.7000	8.7000	+11.111%	1	804	-32.184%
2026-05-22	8.3000	8.3000	7.8300	7.8300	-10.000%	4	804	-24.649%
2026-05-21	9.2000	9.2000	8.7000	8.7000	-9.375%	2	803	-32.184%
2026-05-20	9.6000	9.6000	9.6000	9.6000	+2.128%	1	803	-38.542%
2026-05-19	8.9900	9.4000	8.9900	9.4000	-10.561%	56	857	-37.234%
2026-05-18	10.5100	10.5100	10.5100	10.5100	-4.455%	2	857	-43.863%
2026-05-15	11.0000	11.0000	11.0000	11.0000	-3.084%	1	857	-46.364%
2026-05-14	10.1000	11.3500	10.0000	11.3500	+15.463%	36	857	-48.018%
2026-05-13	8.9200	9.8300	8.9200	9.8300	+13.773%	11	868	-39.980%
2026-05-12	8.6400	8.6400	8.6400	8.6400	-6.494%	1	868	-31.713%
2026-05-08	9.2700	9.2700	9.1000	9.2400	-2.737%	15	868	-36.147%
2026-05-07	10.3500	10.3500	9.4000	9.5000	-12.523%	32	853	-37.895%
2026-05-06	10.9000	10.9000	10.8600	10.8600	+20.266%	4	854	-45.672%
2026-05-05	8.4600	9.0300	8.4600	9.0300	+20.400%	13	844	-34.662%
2026-05-04	7.5000	7.5000	7.5000	7.5000	-3.846%	2	831	-21.333%
2026-05-01	7.8000	7.8000	7.8000	7.8000	+6.849%	10	821	-24.359%
2026-04-30	7.0000	7.4000	6.9000	7.3000	+25.862%	34	821	-19.178%
2026-04-23	6.2000	6.2000	5.8000	5.8000	-30.120%	7	801	+1.724%
2026-04-21	8.3000	8.3000	8.3000	8.3000	+2.469%	1	801	-28.916%
2026-04-20	7.9000	8.1200	7.9000	8.1000	-3.571%	18	801	-27.160%
2026-04-17	7.8800	8.5000	7.8800	8.4000	+18.310%	39	789	-29.762%
2026-04-16	7.0600	7.1000	7.0600	7.1000	+18.136%	2	783	-16.901%
2026-04-14	5.4200	6.0100	5.4200	6.0100	+17.843%	190	783	-1.830%
2026-04-13	4.6600	5.1000	4.6600	5.1000	+12.088%	2	594	+15.686%
2026-04-09	4.4400	4.5500	4.4400	4.5500	+21.333%	36	594	+29.670%
2026-04-06	3.7500	3.7500	3.7500	3.7500	-5.063%	20	585	+57.333%
2026-04-02	3.9500	3.9500	3.9500	3.9500	-16.842%	25	565	+49.367%
2026-04-01	4.7500	4.7500	4.7500	4.7500	+28.378%	3	565	+24.211%
2026-03-31	3.7000	3.7000	3.7000	3.7000	+23.333%	5	568	+59.459%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-18.919%	3	573	+96.667%
2026-03-26	3.7000	3.7000	3.7000	3.7000	+0.543%	2	576	+59.459%
2026-03-24	3.6700	3.6800	3.6700	3.6800	-11.325%	2	574	+60.326%
2026-03-23	4.3600	4.3600	4.1500	4.1500	+9.211%	4	576	+42.169%
2026-03-20	4.1000	4.1000	3.8000	3.8000	-7.317%	18	573	+55.263%
2026-03-19	4.1400	4.1400	4.0900	4.1000	-10.870%	5	574	+43.902%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+11.380%	1	570	+28.261%
2026-03-12	4.2000	4.2000	4.1300	4.1300	0.000%	10	569	+42.857%
2026-03-06	4.2000	4.2000	4.0700	4.1300	-3.953%	8	574	+42.857%
2026-03-05	4.5000	4.5000	4.3000	4.3000	-10.417%	34	574	+37.209%
2026-03-04	4.9000	4.9000	4.8000	4.8000	-2.041%	20	608	+22.917%
2026-03-03	5.0000	5.0000	4.9000	4.9000	-23.438%	10	628	+20.408%
2026-03-02	6.4600	6.4600	6.4000	6.4000	+14.286%	9	638	-7.813%
2026-02-27	5.8000	5.8000	5.6000	5.6000	-12.500%	2	637	+5.357%
2026-02-26	6.4000	6.4000	6.4000	6.4000	+8.475%	5	637	-7.813%
2026-02-23	5.9000	5.9000	5.9000	5.9000	-10.470%	8	632	0.000%
2026-02-19	6.5900	6.5900	6.5900	6.5900	-3.796%	1	629	-10.470%
2026-02-18	6.8500	6.8500	6.8500	6.8500	+9.425%	8	629	-13.869%
2026-02-17	6.2500	6.2600	6.2500	6.2600	-20.759%	12	621	-5.751%
2026-02-10	8.5000	8.7000	7.9000	7.9000	-4.704%	13	631	-25.316%
2026-02-09	7.7000	8.2900	7.7000	8.2900	+27.538%	61	620	-28.830%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+35.417%	1	562	-9.231%
2026-02-05	5.4000	5.4000	4.8000	4.8000	-23.200%	65	562	+22.917%
2026-02-04	6.2300	6.2500	6.2300	6.2500	-3.846%	8	624	-5.600%
2026-01-30	6.8000	6.8000	6.5000	6.5000	-3.274%	2	624	-9.231%
2026-01-29	6.7200	6.7200	6.7200	6.7200	+1.053%	40	624	-12.202%
2026-01-28	6.6000	6.6500	6.6000	6.6500	+2.308%	4	584	-11.278%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-10.959%	2	584	-9.231%
2026-01-26	7.3000	7.3000	7.3000	7.3000	-6.410%	4	584	-19.178%
2026-01-23	7.8000	7.8000	7.6000	7.8000	+6.122%	270	584	-24.359%
2026-01-22	7.5200	7.5200	7.2500	7.3500	+41.346%	44	342	-19.728%
2026-01-20	5.6000	5.6000	5.2000	5.2000	-14.754%	8	323	+13.462%
2026-01-16	6.1000	6.1000	6.1000	6.1000	-7.576%	8	326	-3.279%
2026-01-15	6.5000	6.7000	6.5000	6.6000	+34.694%	26	326	-10.606%
2026-01-14	5.0500	5.1000	4.9000	4.9000	-2.000%	64	300	+20.408%
2026-01-12	5.0000	5.0000	5.0000	5.0000	-12.281%	10	236	+18.000%
2026-01-06	5.4800	5.7000	5.4800	5.7000	+10.895%	3	226	+3.509%
2026-01-05	5.1400	5.1400	5.1400	5.1400	+35.263%	3	220	+14.786%
2025-12-22	3.8000	3.8000	3.8000	3.8000	-2.564%	1	220	+55.263%
2025-12-12	4.0000	4.0000	3.9000	3.9000	-16.488%	7	220	+51.282%
2025-12-10	4.6700	4.6700	4.6700	4.6700	+0.647%	12	221	+26.338%
2025-11-19	4.6000	4.6400	4.6000	4.6400	+4.270%	5	209	+27.155%
2025-11-18	4.4500	4.4500	4.4500	4.4500	-21.930%	1	204	+32.584%
2025-11-14	5.7000	5.7000	5.7000	5.7000	-22.449%	2	203	+3.509%
2025-11-03	7.3500	7.3500	7.3500	7.3500	+18.548%	1	203	-19.728%
2025-10-24	6.2400	6.2400	6.2000	6.2000	+31.915%	3	203	-4.839%
2025-10-22	4.7000	4.7000	4.7000	4.7000	-14.545%	2	203	+25.532%
2025-10-20	5.5000	5.5000	5.5000	5.5000	+4.167%	1	202	+7.273%
2025-10-17	5.6100	5.6100	5.2800	5.2800	-22.353%	4	201	+11.742%
2025-10-14	6.5900	7.1000	6.5900	6.8000	+1.493%	4	201	-13.235%
2025-10-13	6.7000	6.7000	6.7000	6.7000	+1.515%	1	201	-11.940%
2025-10-10	6.8400	6.8400	6.6000	6.6000	-7.042%	2	202	-10.606%
2025-10-08	7.0000	7.1000	7.0000	7.1000	+12.698%	2	201	-16.901%
2025-10-07	6.0000	6.3000	6.0000	6.3000	-8.696%	4	200	-6.349%
2025-10-03	7.0500	7.0500	6.4000	6.9000	-1.429%	6	200	-14.493%
2025-10-02	7.0000	7.0000	6.7000	7.0000	+22.807%	3	202	-15.714%
2025-09-30	6.4000	6.4000	5.7000	5.7000	-2.397%	17	201	+3.509%
2025-09-29	5.8000	5.8400	5.8000	5.8400	+49.744%	200	201	+1.027%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-9.302%	1	55	+51.282%
2025-09-19	4.3000	4.3000	4.3000	4.3000	+13.158%	18	54	+37.209%
2025-09-11	3.8000	3.8000	3.8000	3.8000	+0.529%	1	36	+55.263%
2025-09-10	3.8000	3.8000	3.7800	3.7800	-8.252%	10	36	+56.085%
2025-09-02	4.1200	4.1200	4.1200	4.1200	+5.641%	1	36	+43.204%
2025-08-21	3.9000	3.9000	3.9000	3.9000	-28.440%	1	35	+51.282%
2025-08-12	5.4500	5.4500	5.4500	5.4500	+22.472%	1	34	+8.257%
2025-08-07	4.4500	4.4500	4.4500	4.4500	-11.000%	10	33	+32.584%
2025-07-29	5.0000	5.0000	5.0000	5.0000	-3.846%	25	33	+18.000%
2025-07-28	5.2000	5.2000	5.2000	5.2000	-3.704%	1	8	+13.462%
2025-07-25	5.4000	5.4000	5.4000	5.4000	+24.424%	6	7	+9.259%
2025-07-21	4.5900	4.5900	4.3400	4.3400	-95.720%	2	1	+35.945%
2025-05-08	101.4000	101.4000	101.4000	101.4000	+7.987%	1	1	-94.181%
2025-05-01	93.9000	93.9000	93.9000	93.9000	+21.948%	1	1	-93.717%
2025-04-16	77.0000	77.0000	77.0000	77.0000	-19.203%	1	2	-92.338%
2025-03-20	95.3000	95.3000	95.3000	95.3000	0.000%	1	1	-93.809%