Dark

IBKR20270115C95
IBKR Jan 15 2027 95.00 Call (IBKR270115C00095000)
option OPRA

EOD

Oct 1, 2026

4.10-2.381%(-0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5000	4.1000	3.5000	4.1000	-2.381%	4	724	0.000%
2026-09-29	4.6200	4.6200	4.1800	4.2000	-10.064%	6	722	-2.381%
2026-09-28	4.6700	4.6700	4.6700	4.6700	-18.070%	1	720	-12.206%
2026-09-25	5.7000	5.7000	5.7000	5.7000	-6.557%	2	721	-28.070%
2026-09-24	6.1000	6.1000	6.0000	6.1000	-17.568%	215	719	-32.787%
2026-09-23	7.5600	7.5600	7.3000	7.4000	+6.322%	9	781	-44.595%
2026-09-22	6.9600	6.9600	6.9600	6.9600	-7.200%	1	787	-41.092%
2026-09-21	7.5300	7.5300	7.5000	7.5000	+15.385%	2	786	-45.333%
2026-09-18	6.4000	6.5000	5.9800	6.5000	+14.035%	58	786	-36.923%
2026-09-17	5.5000	5.7000	5.5000	5.7000	+23.913%	6	778	-28.070%
2026-09-16	5.5000	5.5000	4.6000	4.6000	-19.298%	104	774	-10.870%
2026-09-15	5.7000	5.7000	5.7000	5.7000	-17.391%	1	874	-28.070%
2026-09-14	6.4000	6.9000	6.4000	6.9000	-6.757%	6	873	-40.580%
2026-09-11	7.4000	7.4000	7.4000	7.4000	+15.625%	1	874	-44.595%
2026-09-10	6.3000	6.5000	6.3000	6.4000	-14.667%	12	874	-35.938%
2026-09-09	7.4000	7.5000	7.2000	7.5000	+2.180%	8	873	-45.333%
2026-09-08	7.3000	7.9000	7.3000	7.3400	-8.250%	16	879	-44.142%
2026-09-04	8.0000	8.0000	8.0000	8.0000	-3.614%	5	868	-48.750%
2026-09-03	8.3000	8.3000	8.3000	8.3000	-7.778%	1	868	-50.602%
2026-09-01	9.0000	9.0000	9.0000	9.0000	-12.875%	2	869	-54.444%
2026-08-28	10.7000	10.7000	10.3300	10.3300	-3.005%	6	867	-60.310%
2026-08-27	10.6500	10.6500	10.6500	10.6500	-3.182%	1	868	-61.502%
2026-08-26	10.1700	11.0000	10.1700	11.0000	-9.091%	10	868	-62.727%
2026-08-25	10.0500	12.3500	10.0500	12.1000	+40.698%	7	873	-66.116%
2026-08-24	9.7500	9.7500	8.6000	8.6000	-7.527%	75	873	-52.326%
2026-08-21	7.9500	9.3000	7.9500	9.3000	+24.000%	8	871	-55.914%
2026-08-20	8.0000	8.2000	7.5000	7.5000	-6.250%	17	865	-45.333%
2026-08-19	8.0000	8.0000	8.0000	8.0000	+2.433%	1	859	-48.750%
2026-08-18	8.7000	8.7000	7.7900	7.8100	-18.134%	19	858	-47.503%
2026-08-17	9.5400	9.5400	9.5400	9.5400	+8.409%	1	856	-57.023%
2026-08-13	8.9300	9.0000	8.8000	8.8000	-1.124%	22	858	-53.409%
2026-08-10	9.3000	9.3000	8.8900	8.9000	+33.433%	21	857	-53.933%
2026-08-07	6.5400	6.6700	6.5400	6.6700	-2.485%	2	837	-38.531%
2026-08-06	7.2600	7.4500	6.8400	6.8400	-12.195%	3	838	-40.058%
2026-08-05	8.6700	8.8000	7.7900	7.7900	+5.699%	47	837	-47.368%
2026-08-04	7.3700	7.3700	7.3700	7.3700	+3.803%	1	803	-44.369%
2026-08-03	7.6000	7.7000	6.9000	7.1000	-9.554%	37	813	-42.254%
2026-07-31	7.8500	7.8500	7.8500	7.8500	+7.240%	5	819	-47.771%
2026-07-29	7.1700	7.9000	7.1700	7.3200	-23.270%	18	819	-43.989%
2026-07-27	9.4000	9.5400	9.3100	9.5400	-4.600%	9	815	-57.023%
2026-07-24	9.2000	10.2000	9.2000	10.0000	+3.627%	104	818	-59.000%
2026-07-23	10.0800	10.0800	9.6500	9.6500	-17.872%	4	814	-57.513%
2026-07-22	11.7500	11.7500	11.7500	11.7500	-6.523%	2	816	-65.106%
2026-07-21	12.3800	12.5700	12.3800	12.5700	+19.487%	3	818	-67.383%
2026-07-20	11.2500	11.2500	10.5200	10.5200	+2.136%	32	817	-61.027%
2026-07-17	10.1000	10.3000	10.1000	10.3000	-3.377%	50	785	-60.194%
2026-07-16	12.2700	12.2700	10.6600	10.6600	-22.190%	3	766	-61.538%
2026-07-15	13.7600	13.9800	13.7000	13.7000	+6.615%	12	765	-70.073%
2026-07-14	12.9500	13.2000	12.8500	12.8500	+13.717%	9	769	-68.093%
2026-07-13	12.0000	12.0000	11.3000	11.3000	-9.960%	3	762	-63.717%
2026-07-10	13.1500	13.1500	12.5500	12.5500	-7.243%	16	762	-67.331%
2026-07-09	13.3300	13.8100	13.2300	13.5300	+16.638%	33	747	-69.697%
2026-07-08	11.6000	11.6000	11.6000	11.6000	-7.937%	2	745	-64.655%
2026-07-07	13.5600	13.5600	11.1000	12.6000	+4.132%	33	743	-67.460%
2026-07-06	11.2000	12.1000	11.2000	12.1000	+14.151%	8	741	-66.116%
2026-07-02	13.1000	13.1000	10.6000	10.6000	-15.873%	10	724	-61.321%
2026-07-01	12.4200	13.2900	12.4200	12.6000	+35.484%	11	724	-67.460%
2026-06-30	9.3000	9.3000	9.3000	9.3000	+2.649%	5	713	-55.914%
2026-06-29	9.0000	9.0600	9.0000	9.0600	-28.661%	4	708	-54.746%
2026-06-25	12.7000	12.7000	12.7000	12.7000	-9.026%	2	704	-67.717%
2026-06-22	14.0900	14.0900	13.9600	13.9600	+2.647%	41	704	-70.630%
2026-06-18	14.0500	14.0500	13.6000	13.6000	-0.512%	2	665	-69.853%
2026-06-17	12.4500	13.6700	12.4500	13.6700	+8.492%	3	665	-70.007%
2026-06-15	12.5300	12.6000	12.5300	12.6000	+12.000%	17	665	-67.460%
2026-06-12	12.5000	12.5000	11.2500	11.2500	+27.841%	5	648	-63.556%
2026-06-11	8.8000	8.8000	8.8000	8.8000	-1.124%	1	647	-53.409%
2026-06-10	9.2200	9.3000	8.8000	8.9000	+15.584%	11	647	-53.933%
2026-06-05	8.2000	8.2000	7.6000	7.7000	-23.000%	5	638	-46.753%
2026-06-03	10.0000	10.0000	10.0000	10.0000	-6.542%	2	637	-59.000%
2026-06-02	10.3000	10.8000	10.3000	10.7000	-2.727%	7	637	-61.682%
2026-06-01	9.0600	11.0000	9.0600	11.0000	+89.329%	9	634	-62.727%
2026-05-28	5.8100	5.8100	5.8100	5.8100	+3.936%	10	627	-29.432%
2026-05-27	5.5900	5.5900	5.5900	5.5900	-12.656%	30	627	-26.655%
2026-05-22	6.4000	6.4000	6.4000	6.4000	-12.688%	1	642	-35.938%
2026-05-21	7.3300	7.3300	7.3300	7.3300	-3.553%	1	641	-44.065%
2026-05-20	7.6000	7.6000	7.6000	7.6000	+2.703%	400	641	-46.053%
2026-05-19	7.4000	7.4000	7.4000	7.4000	-7.500%	5	640	-44.595%
2026-05-18	8.6000	8.7000	8.0000	8.0000	-9.502%	8	640	-48.750%
2026-05-15	8.9000	8.9000	7.7900	8.8400	+4.368%	18	640	-53.620%
2026-05-14	8.0000	8.6300	7.9000	8.4700	+11.447%	30	632	-51.594%
2026-05-13	7.3000	7.6000	7.2000	7.6000	+2.564%	9	607	-46.053%
2026-05-11	7.4100	7.4100	7.4100	7.4100	+3.636%	30	607	-44.669%
2026-05-08	7.1500	7.1500	7.1500	7.1500	-3.378%	1	607	-42.657%
2026-05-07	7.9000	7.9000	7.4000	7.4000	-16.854%	4	607	-44.595%
2026-05-06	7.9800	8.9000	7.9800	8.9000	+41.270%	12	603	-53.933%
2026-05-04	6.3000	6.3000	6.3000	6.3000	+10.526%	1	593	-34.921%
2026-05-01	5.7000	5.7000	5.7000	5.7000	+2.703%	100	644	-28.070%
2026-04-30	5.0000	5.5500	5.0000	5.5500	+18.085%	3	644	-26.126%
2026-04-24	4.7000	4.7000	4.7000	4.7000	-2.083%	200	641	-12.766%
2026-04-22	5.1000	5.1000	4.8000	4.8000	-23.810%	300	523	-14.583%
2026-04-20	6.3700	6.3700	6.3000	6.3000	-1.563%	6	458	-34.921%
2026-04-17	6.4000	6.4000	6.4000	6.4000	+33.333%	2	459	-35.938%
2026-04-14	4.8000	4.8000	4.8000	4.8000	+41.176%	8	460	-14.583%
2026-03-23	3.4000	3.4000	3.4000	3.4000	+5.919%	1	452	+20.588%
2026-03-19	3.2100	3.2100	3.2100	3.2100	-11.570%	1	452	+27.726%
2026-03-18	3.6300	3.6300	3.6300	3.6300	+6.765%	1	452	+12.948%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+13.333%	2	452	+20.588%
2026-03-09	2.8300	3.0000	2.8300	3.0000	-13.793%	28	452	+36.667%
2026-03-05	3.4400	3.4800	3.4400	3.4800	-8.421%	28	474	+17.816%
2026-03-03	3.8500	3.8500	3.5900	3.8000	-17.211%	9	449	+7.895%
2026-02-27	4.7000	4.7000	4.5000	4.5900	-15.000%	8	458	-10.675%
2026-02-19	5.4000	5.4000	5.4000	5.4000	-10.000%	1	464	-24.074%
2026-02-13	6.0000	6.0000	6.0000	6.0000	-9.774%	4	464	-31.667%
2026-02-09	6.6500	6.6500	6.6500	6.6500	+10.833%	4	464	-38.346%
2026-01-23	6.0000	6.0000	6.0000	6.0000	+3.448%	1	464	-31.667%
2026-01-22	5.8000	5.8000	5.8000	5.8000	+3.571%	3	463	-29.310%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+12.000%	1	463	-26.786%
2026-01-16	4.5000	5.0000	4.5000	5.0000	-8.925%	61	463	-18.000%
2026-01-15	5.0000	5.4900	5.0000	5.4900	+39.695%	30	463	-25.319%
2026-01-09	3.8500	3.9300	3.8500	3.9300	+2.880%	9	443	+4.326%
2026-01-08	3.8200	3.8200	3.8200	3.8200	-17.137%	1	450	+7.330%
2026-01-06	4.6100	4.6100	4.6100	4.6100	+32.471%	7	450	-11.063%
2025-12-08	3.4800	3.4800	3.4800	3.4800	+8.750%	3	443	+17.816%
2025-11-21	3.2000	3.2000	3.2000	3.2000	-36.000%	3	446	+28.125%
2025-11-13	6.0400	6.0400	5.0000	5.0000	-20.635%	12	446	-18.000%
2025-11-12	6.3000	6.3000	6.3000	6.3000	+3.279%	15	462	-34.921%
2025-11-11	6.1000	6.1000	6.1000	6.1000	+5.172%	7	462	-32.787%
2025-11-07	5.8000	5.8000	5.8000	5.8000	0.000%	1	462	-29.310%
2025-11-06	5.8000	5.8000	5.8000	5.8000	-9.375%	1	462	-29.310%
2025-11-05	6.4000	6.4000	6.4000	6.4000	+1.587%	1	463	-35.938%
2025-11-04	6.3000	6.3000	6.3000	6.3000	-9.353%	1	462	-34.921%
2025-11-03	6.9500	6.9500	6.9500	6.9500	+31.132%	1	462	-41.007%
2025-10-30	5.3000	5.3000	5.3000	5.3000	-7.826%	1	462	-22.642%
2025-10-29	5.7500	5.7500	5.7500	5.7500	+15.462%	2	462	-28.696%
2025-10-28	4.9800	4.9800	4.9800	4.9800	-6.038%	10	460	-17.671%
2025-10-27	5.3000	5.3000	5.2200	5.3000	+21.839%	12	460	-22.642%
2025-10-23	4.4000	4.4000	4.3500	4.3500	+20.833%	3	460	-5.747%
2025-10-22	3.9000	3.9000	3.6000	3.6000	-23.404%	6	459	+13.889%
2025-10-20	4.8500	4.8500	4.7000	4.7000	+0.858%	11	460	-12.766%
2025-10-17	4.6600	4.6600	4.6600	4.6600	-18.246%	1	449	-12.017%
2025-10-13	5.7000	5.7000	5.6000	5.7000	+9.615%	19	449	-28.070%
2025-10-10	5.8400	5.8400	5.2000	5.2000	-17.460%	8	449	-21.154%
2025-10-09	6.3000	6.3000	6.3000	6.3000	+3.279%	1	444	-34.921%
2025-10-08	5.8000	6.1000	5.7400	6.1000	+19.608%	93	444	-32.787%
2025-10-07	5.0000	5.1000	5.0000	5.1000	-10.995%	3	417	-19.608%
2025-10-03	5.7000	5.7300	5.7000	5.7300	-2.881%	43	417	-28.447%
2025-10-02	5.7000	5.9000	5.7000	5.9000	+24.473%	11	433	-30.508%
2025-09-29	4.3000	4.7600	4.3000	4.7400	+26.738%	313	433	-13.502%
2025-09-26	3.7400	3.7400	3.7400	3.7400	+16.875%	1	212	+9.626%
2025-09-25	3.2000	3.2000	3.2000	3.2000	-8.046%	5	211	+28.125%
2025-09-24	3.5600	3.5600	3.4800	3.4800	+10.476%	10	206	+17.816%
2025-09-22	3.1600	3.1600	3.1500	3.1500	-10.511%	10	196	+30.159%
2025-09-19	3.4000	3.5200	3.4000	3.5200	+0.571%	22	186	+16.477%
2025-09-18	3.5000	3.5000	3.5000	3.5000	+31.086%	5	164	+17.143%
2025-09-17	2.6700	2.6700	2.6700	2.6700	-11.000%	5	169	+53.558%
2025-09-16	3.0000	3.0000	3.0000	3.0000	-7.975%	1	164	+36.667%
2025-09-11	3.2200	3.2600	3.2100	3.2600	+8.667%	15	164	+25.767%
2025-09-10	3.0000	3.0000	3.0000	3.0000	+11.111%	12	164	+36.667%
2025-09-05	3.2000	3.2000	2.6500	2.7000	-15.625%	11	164	+51.852%
2025-09-03	3.2000	3.2000	3.2000	3.2000	-8.571%	1	157	+28.125%
2025-09-02	3.3000	3.5000	3.3000	3.5000	+22.807%	2	158	+17.143%
2025-08-29	3.0000	3.0000	2.8500	2.8500	-5.000%	4	153	+43.860%
2025-08-26	3.0000	3.1900	3.0000	3.0000	-11.243%	27	153	+36.667%
2025-08-13	3.8000	3.8000	3.3800	3.3800	-11.053%	52	139	+21.302%
2025-08-01	3.9000	3.9000	3.8000	3.8000	-16.484%	41	87	+7.895%
2025-07-31	4.4400	4.5500	4.4400	4.5500	+9.903%	2	47	-9.890%
2025-07-29	4.1400	4.1400	4.1400	4.1400	-2.588%	3	45	-0.966%
2025-07-25	4.3000	4.3000	4.2500	4.2500	+6.250%	21	45	-3.529%
2025-07-24	3.9000	4.0000	3.9000	4.0000	+11.111%	12	24	+2.500%
2025-07-23	3.6000	3.6000	3.6000	3.6000	+10.769%	1	23	+13.889%
2025-07-22	3.3300	3.3300	3.2500	3.2500	-15.584%	33	22	+26.154%
2025-07-21	3.9100	3.9100	3.8500	3.8500	-96.478%	2	2	+6.494%
2025-05-12	109.3000	109.3000	109.3000	109.3000	+42.894%	1	6	-96.249%
2025-04-17	76.4900	76.4900	76.4900	76.4900	+5.069%	1	4	-94.640%
2025-04-16	73.6900	73.6900	72.8000	72.8000	-16.322%	2	4	-94.368%
2025-04-09	87.0000	87.0000	87.0000	87.0000	+8.075%	1	2	-95.287%
2025-03-28	80.5000	80.5000	80.5000	80.5000	0.000%	2	1	-94.907%