Dark

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

EOD

Aug 6, 2026

8.60-15.686%(-1.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.1300	9.1300	8.5000	8.6000	-15.686%	3	760	0.000%
2026-08-05	10.4500	10.4500	10.2000	10.2000	+11.475%	5	759	-15.686%
2026-08-04	9.2700	9.2700	9.0000	9.1500	-0.651%	4	759	-6.011%
2026-08-03	9.6100	9.6100	8.8000	9.2100	-14.564%	17	761	-6.623%
2026-07-31	10.7800	10.7800	10.7800	10.7800	-2.883%	5	761	-20.223%
2026-07-30	10.7600	11.1000	10.4000	11.1000	+25.424%	4	761	-22.523%
2026-07-29	10.1700	10.1700	8.8500	8.8500	-24.034%	23	761	-2.825%
2026-07-28	11.3500	12.0000	10.6700	11.6500	-5.744%	34	781	-26.180%
2026-07-27	12.0700	12.3600	11.4000	12.3600	+1.311%	144	781	-30.421%
2026-07-24	11.9100	12.2000	11.9100	12.2000	-15.978%	2	780	-29.508%
2026-07-22	14.5200	14.5200	14.5200	14.5200	+18.049%	1	779	-40.771%
2026-07-17	12.5000	12.5000	12.3000	12.3000	-9.890%	10	780	-30.081%
2026-07-16	14.0000	14.0000	13.3700	13.6500	0.000%	21	790	-36.996%
2026-07-13	13.6500	13.6500	13.6500	13.6500	-4.545%	4	810	-36.996%
2026-07-08	14.3000	14.3000	14.3000	14.3000	-11.180%	8	810	-39.860%
2026-07-07	16.1000	16.1000	16.1000	16.1000	+10.198%	1	818	-46.584%
2026-07-06	14.3000	14.6100	14.3000	14.6100	+11.527%	2	818	-41.136%
2026-07-02	12.4300	13.1000	12.4300	13.1000	-8.392%	2	819	-34.351%
2026-07-01	11.0700	14.5500	11.0700	14.3000	+21.599%	30	819	-39.860%
2026-06-30	10.8000	11.8000	10.8000	11.7600	+6.909%	12	822	-26.871%
2026-06-29	12.5500	12.7800	10.8000	11.0000	-14.729%	15	820	-21.818%
2026-06-26	12.9000	12.9000	12.9000	12.9000	-5.839%	1	820	-33.333%
2026-06-25	15.1600	15.1600	13.7000	13.7000	-11.613%	6	819	-37.226%
2026-06-23	15.7000	15.8500	15.5000	15.5000	-8.824%	8	819	-44.516%
2026-06-18	17.2100	17.2100	17.0000	17.0000	+2.906%	3	823	-49.412%
2026-06-17	16.5200	16.5200	16.5200	16.5200	+14.484%	1	823	-47.942%
2026-06-16	14.4100	14.4300	14.2500	14.4300	-2.500%	6	823	-40.402%
2026-06-15	15.2000	15.2000	14.8000	14.8000	+11.278%	17	826	-41.892%
2026-06-12	14.1700	14.4500	13.3000	13.3000	+20.909%	16	832	-35.338%
2026-06-10	11.0000	11.0000	11.0000	11.0000	-6.780%	1	827	-21.818%
2026-06-09	11.8000	11.8000	11.8000	11.8000	+26.882%	10	827	-27.119%
2026-06-05	10.1000	10.2000	9.3000	9.3000	-20.851%	6	827	-7.527%
2026-06-03	11.7500	11.7500	11.7500	11.7500	-7.115%	2	823	-26.809%
2026-06-02	12.6500	12.6500	12.6500	12.6500	-1.633%	1	822	-32.016%
2026-06-01	11.0100	12.9400	11.0100	12.8600	+47.816%	22	821	-33.126%
2026-05-27	8.7000	8.7000	8.7000	8.7000	+11.111%	1	804	-1.149%
2026-05-22	8.3000	8.3000	7.8300	7.8300	-10.000%	4	804	+9.834%
2026-05-21	9.2000	9.2000	8.7000	8.7000	-9.375%	2	803	-1.149%
2026-05-20	9.6000	9.6000	9.6000	9.6000	+2.128%	1	803	-10.417%
2026-05-19	8.9900	9.4000	8.9900	9.4000	-10.561%	56	857	-8.511%
2026-05-18	10.5100	10.5100	10.5100	10.5100	-4.455%	2	857	-18.173%
2026-05-15	11.0000	11.0000	11.0000	11.0000	-3.084%	1	857	-21.818%
2026-05-14	10.1000	11.3500	10.0000	11.3500	+15.463%	36	857	-24.229%
2026-05-13	8.9200	9.8300	8.9200	9.8300	+13.773%	11	868	-12.513%
2026-05-12	8.6400	8.6400	8.6400	8.6400	-6.494%	1	868	-0.463%
2026-05-08	9.2700	9.2700	9.1000	9.2400	-2.737%	15	868	-6.926%
2026-05-07	10.3500	10.3500	9.4000	9.5000	-12.523%	32	853	-9.474%
2026-05-06	10.9000	10.9000	10.8600	10.8600	+20.266%	4	854	-20.810%
2026-05-05	8.4600	9.0300	8.4600	9.0300	+20.400%	13	844	-4.762%
2026-05-04	7.5000	7.5000	7.5000	7.5000	-3.846%	2	831	+14.667%
2026-05-01	7.8000	7.8000	7.8000	7.8000	+6.849%	10	821	+10.256%
2026-04-30	7.0000	7.4000	6.9000	7.3000	+25.862%	34	821	+17.808%
2026-04-23	6.2000	6.2000	5.8000	5.8000	-30.120%	7	801	+48.276%
2026-04-21	8.3000	8.3000	8.3000	8.3000	+2.469%	1	801	+3.614%
2026-04-20	7.9000	8.1200	7.9000	8.1000	-3.571%	18	801	+6.173%
2026-04-17	7.8800	8.5000	7.8800	8.4000	+18.310%	39	789	+2.381%
2026-04-16	7.0600	7.1000	7.0600	7.1000	+18.136%	2	783	+21.127%
2026-04-14	5.4200	6.0100	5.4200	6.0100	+17.843%	190	783	+43.095%
2026-04-13	4.6600	5.1000	4.6600	5.1000	+12.088%	2	594	+68.627%
2026-04-09	4.4400	4.5500	4.4400	4.5500	+21.333%	36	594	+89.011%
2026-04-06	3.7500	3.7500	3.7500	3.7500	-5.063%	20	585	+129.333%
2026-04-02	3.9500	3.9500	3.9500	3.9500	-16.842%	25	565	+117.722%
2026-04-01	4.7500	4.7500	4.7500	4.7500	+28.378%	3	565	+81.053%
2026-03-31	3.7000	3.7000	3.7000	3.7000	+23.333%	5	568	+132.432%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-18.919%	3	573	+186.667%
2026-03-26	3.7000	3.7000	3.7000	3.7000	+0.543%	2	576	+132.432%
2026-03-24	3.6700	3.6800	3.6700	3.6800	-11.325%	2	574	+133.696%
2026-03-23	4.3600	4.3600	4.1500	4.1500	+9.211%	4	576	+107.229%
2026-03-20	4.1000	4.1000	3.8000	3.8000	-7.317%	18	573	+126.316%
2026-03-19	4.1400	4.1400	4.0900	4.1000	-10.870%	5	574	+109.756%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+11.380%	1	570	+86.957%
2026-03-12	4.2000	4.2000	4.1300	4.1300	0.000%	10	569	+108.232%
2026-03-06	4.2000	4.2000	4.0700	4.1300	-3.953%	8	574	+108.232%
2026-03-05	4.5000	4.5000	4.3000	4.3000	-10.417%	34	574	+100.000%
2026-03-04	4.9000	4.9000	4.8000	4.8000	-2.041%	20	608	+79.167%
2026-03-03	5.0000	5.0000	4.9000	4.9000	-23.438%	10	628	+75.510%
2026-03-02	6.4600	6.4600	6.4000	6.4000	+14.286%	9	638	+34.375%
2026-02-27	5.8000	5.8000	5.6000	5.6000	-12.500%	2	637	+53.571%
2026-02-26	6.4000	6.4000	6.4000	6.4000	+8.475%	5	637	+34.375%
2026-02-23	5.9000	5.9000	5.9000	5.9000	-10.470%	8	632	+45.763%
2026-02-19	6.5900	6.5900	6.5900	6.5900	-3.796%	1	629	+30.501%
2026-02-18	6.8500	6.8500	6.8500	6.8500	+9.425%	8	629	+25.547%
2026-02-17	6.2500	6.2600	6.2500	6.2600	-20.759%	12	621	+37.380%
2026-02-10	8.5000	8.7000	7.9000	7.9000	-4.704%	13	631	+8.861%
2026-02-09	7.7000	8.2900	7.7000	8.2900	+27.538%	61	620	+3.739%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+35.417%	1	562	+32.308%
2026-02-05	5.4000	5.4000	4.8000	4.8000	-23.200%	65	562	+79.167%
2026-02-04	6.2300	6.2500	6.2300	6.2500	-3.846%	8	624	+37.600%
2026-01-30	6.8000	6.8000	6.5000	6.5000	-3.274%	2	624	+32.308%
2026-01-29	6.7200	6.7200	6.7200	6.7200	+1.053%	40	624	+27.976%
2026-01-28	6.6000	6.6500	6.6000	6.6500	+2.308%	4	584	+29.323%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-10.959%	2	584	+32.308%
2026-01-26	7.3000	7.3000	7.3000	7.3000	-6.410%	4	584	+17.808%
2026-01-23	7.8000	7.8000	7.6000	7.8000	+6.122%	270	584	+10.256%
2026-01-22	7.5200	7.5200	7.2500	7.3500	+41.346%	44	342	+17.007%
2026-01-20	5.6000	5.6000	5.2000	5.2000	-14.754%	8	323	+65.385%
2026-01-16	6.1000	6.1000	6.1000	6.1000	-7.576%	8	326	+40.984%
2026-01-15	6.5000	6.7000	6.5000	6.6000	+34.694%	26	326	+30.303%
2026-01-14	5.0500	5.1000	4.9000	4.9000	-2.000%	64	300	+75.510%
2026-01-12	5.0000	5.0000	5.0000	5.0000	-12.281%	10	236	+72.000%
2026-01-06	5.4800	5.7000	5.4800	5.7000	+10.895%	3	226	+50.877%
2026-01-05	5.1400	5.1400	5.1400	5.1400	+35.263%	3	220	+67.315%
2025-12-22	3.8000	3.8000	3.8000	3.8000	-2.564%	1	220	+126.316%
2025-12-12	4.0000	4.0000	3.9000	3.9000	-16.488%	7	220	+120.513%
2025-12-10	4.6700	4.6700	4.6700	4.6700	+0.647%	12	221	+84.154%
2025-11-19	4.6000	4.6400	4.6000	4.6400	+4.270%	5	209	+85.345%
2025-11-18	4.4500	4.4500	4.4500	4.4500	-21.930%	1	204	+93.258%
2025-11-14	5.7000	5.7000	5.7000	5.7000	-22.449%	2	203	+50.877%
2025-11-03	7.3500	7.3500	7.3500	7.3500	+18.548%	1	203	+17.007%
2025-10-24	6.2400	6.2400	6.2000	6.2000	+31.915%	3	203	+38.710%
2025-10-22	4.7000	4.7000	4.7000	4.7000	-14.545%	2	203	+82.979%
2025-10-20	5.5000	5.5000	5.5000	5.5000	+4.167%	1	202	+56.364%
2025-10-17	5.6100	5.6100	5.2800	5.2800	-22.353%	4	201	+62.879%
2025-10-14	6.5900	7.1000	6.5900	6.8000	+1.493%	4	201	+26.471%
2025-10-13	6.7000	6.7000	6.7000	6.7000	+1.515%	1	201	+28.358%
2025-10-10	6.8400	6.8400	6.6000	6.6000	-7.042%	2	202	+30.303%
2025-10-08	7.0000	7.1000	7.0000	7.1000	+12.698%	2	201	+21.127%
2025-10-07	6.0000	6.3000	6.0000	6.3000	-8.696%	4	200	+36.508%
2025-10-03	7.0500	7.0500	6.4000	6.9000	-1.429%	6	200	+24.638%
2025-10-02	7.0000	7.0000	6.7000	7.0000	+22.807%	3	202	+22.857%
2025-09-30	6.4000	6.4000	5.7000	5.7000	-2.397%	17	201	+50.877%
2025-09-29	5.8000	5.8400	5.8000	5.8400	+49.744%	200	201	+47.260%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-9.302%	1	55	+120.513%
2025-09-19	4.3000	4.3000	4.3000	4.3000	+13.158%	18	54	+100.000%
2025-09-11	3.8000	3.8000	3.8000	3.8000	+0.529%	1	36	+126.316%
2025-09-10	3.8000	3.8000	3.7800	3.7800	-8.252%	10	36	+127.513%
2025-09-02	4.1200	4.1200	4.1200	4.1200	+5.641%	1	36	+108.738%
2025-08-21	3.9000	3.9000	3.9000	3.9000	-28.440%	1	35	+120.513%
2025-08-12	5.4500	5.4500	5.4500	5.4500	+22.472%	1	34	+57.798%
2025-08-07	4.4500	4.4500	4.4500	4.4500	-11.000%	10	33	+93.258%
2025-07-29	5.0000	5.0000	5.0000	5.0000	-3.846%	25	33	+72.000%
2025-07-28	5.2000	5.2000	5.2000	5.2000	-3.704%	1	8	+65.385%
2025-07-25	5.4000	5.4000	5.4000	5.4000	+24.424%	6	7	+59.259%
2025-07-21	4.5900	4.5900	4.3400	4.3400	-95.720%	2	1	+98.157%
2025-05-08	101.4000	101.4000	101.4000	101.4000	+7.987%	1	1	-91.519%
2025-05-01	93.9000	93.9000	93.9000	93.9000	+21.948%	1	1	-90.841%
2025-04-16	77.0000	77.0000	77.0000	77.0000	-19.203%	1	2	-88.831%
2025-03-20	95.3000	95.3000	95.3000	95.3000	0.000%	1	1	-90.976%