Dark

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

EOD

Aug 6, 2026

6.84-12.195%(-0.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.2600	7.4500	6.8400	6.8400	-12.195%	3	838	0.000%
2026-08-05	8.6700	8.8000	7.7900	7.7900	+5.699%	47	837	-12.195%
2026-08-04	7.3700	7.3700	7.3700	7.3700	+3.803%	1	803	-7.191%
2026-08-03	7.6000	7.7000	6.9000	7.1000	-9.554%	37	813	-3.662%
2026-07-31	7.8500	7.8500	7.8500	7.8500	+7.240%	5	819	-12.866%
2026-07-29	7.1700	7.9000	7.1700	7.3200	-23.270%	18	819	-6.557%
2026-07-27	9.4000	9.5400	9.3100	9.5400	-4.600%	9	815	-28.302%
2026-07-24	9.2000	10.2000	9.2000	10.0000	+3.627%	104	818	-31.600%
2026-07-23	10.0800	10.0800	9.6500	9.6500	-17.872%	4	814	-29.119%
2026-07-22	11.7500	11.7500	11.7500	11.7500	-6.523%	2	816	-41.787%
2026-07-21	12.3800	12.5700	12.3800	12.5700	+19.487%	3	818	-45.585%
2026-07-20	11.2500	11.2500	10.5200	10.5200	+2.136%	32	817	-34.981%
2026-07-17	10.1000	10.3000	10.1000	10.3000	-3.377%	50	785	-33.592%
2026-07-16	12.2700	12.2700	10.6600	10.6600	-22.190%	3	766	-35.835%
2026-07-15	13.7600	13.9800	13.7000	13.7000	+6.615%	12	765	-50.073%
2026-07-14	12.9500	13.2000	12.8500	12.8500	+13.717%	9	769	-46.770%
2026-07-13	12.0000	12.0000	11.3000	11.3000	-9.960%	3	762	-39.469%
2026-07-10	13.1500	13.1500	12.5500	12.5500	-7.243%	16	762	-45.498%
2026-07-09	13.3300	13.8100	13.2300	13.5300	+16.638%	33	747	-49.446%
2026-07-08	11.6000	11.6000	11.6000	11.6000	-7.937%	2	745	-41.034%
2026-07-07	13.5600	13.5600	11.1000	12.6000	+4.132%	33	743	-45.714%
2026-07-06	11.2000	12.1000	11.2000	12.1000	+14.151%	8	741	-43.471%
2026-07-02	13.1000	13.1000	10.6000	10.6000	-15.873%	10	724	-35.472%
2026-07-01	12.4200	13.2900	12.4200	12.6000	+35.484%	11	724	-45.714%
2026-06-30	9.3000	9.3000	9.3000	9.3000	+2.649%	5	713	-26.452%
2026-06-29	9.0000	9.0600	9.0000	9.0600	-28.661%	4	708	-24.503%
2026-06-25	12.7000	12.7000	12.7000	12.7000	-9.026%	2	704	-46.142%
2026-06-22	14.0900	14.0900	13.9600	13.9600	+2.647%	41	704	-51.003%
2026-06-18	14.0500	14.0500	13.6000	13.6000	-0.512%	2	665	-49.706%
2026-06-17	12.4500	13.6700	12.4500	13.6700	+8.492%	3	665	-49.963%
2026-06-15	12.5300	12.6000	12.5300	12.6000	+12.000%	17	665	-45.714%
2026-06-12	12.5000	12.5000	11.2500	11.2500	+27.841%	5	648	-39.200%
2026-06-11	8.8000	8.8000	8.8000	8.8000	-1.124%	1	647	-22.273%
2026-06-10	9.2200	9.3000	8.8000	8.9000	+15.584%	11	647	-23.146%
2026-06-05	8.2000	8.2000	7.6000	7.7000	-23.000%	5	638	-11.169%
2026-06-03	10.0000	10.0000	10.0000	10.0000	-6.542%	2	637	-31.600%
2026-06-02	10.3000	10.8000	10.3000	10.7000	-2.727%	7	637	-36.075%
2026-06-01	9.0600	11.0000	9.0600	11.0000	+89.329%	9	634	-37.818%
2026-05-28	5.8100	5.8100	5.8100	5.8100	+3.936%	10	627	+17.728%
2026-05-27	5.5900	5.5900	5.5900	5.5900	-12.656%	30	627	+22.361%
2026-05-22	6.4000	6.4000	6.4000	6.4000	-12.688%	1	642	+6.875%
2026-05-21	7.3300	7.3300	7.3300	7.3300	-3.553%	1	641	-6.685%
2026-05-20	7.6000	7.6000	7.6000	7.6000	+2.703%	400	641	-10.000%
2026-05-19	7.4000	7.4000	7.4000	7.4000	-7.500%	5	640	-7.568%
2026-05-18	8.6000	8.7000	8.0000	8.0000	-9.502%	8	640	-14.500%
2026-05-15	8.9000	8.9000	7.7900	8.8400	+4.368%	18	640	-22.624%
2026-05-14	8.0000	8.6300	7.9000	8.4700	+11.447%	30	632	-19.244%
2026-05-13	7.3000	7.6000	7.2000	7.6000	+2.564%	9	607	-10.000%
2026-05-11	7.4100	7.4100	7.4100	7.4100	+3.636%	30	607	-7.692%
2026-05-08	7.1500	7.1500	7.1500	7.1500	-3.378%	1	607	-4.336%
2026-05-07	7.9000	7.9000	7.4000	7.4000	-16.854%	4	607	-7.568%
2026-05-06	7.9800	8.9000	7.9800	8.9000	+41.270%	12	603	-23.146%
2026-05-04	6.3000	6.3000	6.3000	6.3000	+10.526%	1	593	+8.571%
2026-05-01	5.7000	5.7000	5.7000	5.7000	+2.703%	100	644	+20.000%
2026-04-30	5.0000	5.5500	5.0000	5.5500	+18.085%	3	644	+23.243%
2026-04-24	4.7000	4.7000	4.7000	4.7000	-2.083%	200	641	+45.532%
2026-04-22	5.1000	5.1000	4.8000	4.8000	-23.810%	300	523	+42.500%
2026-04-20	6.3700	6.3700	6.3000	6.3000	-1.563%	6	458	+8.571%
2026-04-17	6.4000	6.4000	6.4000	6.4000	+33.333%	2	459	+6.875%
2026-04-14	4.8000	4.8000	4.8000	4.8000	+41.176%	8	460	+42.500%
2026-03-23	3.4000	3.4000	3.4000	3.4000	+5.919%	1	452	+101.176%
2026-03-19	3.2100	3.2100	3.2100	3.2100	-11.570%	1	452	+113.084%
2026-03-18	3.6300	3.6300	3.6300	3.6300	+6.765%	1	452	+88.430%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+13.333%	2	452	+101.176%
2026-03-09	2.8300	3.0000	2.8300	3.0000	-13.793%	28	452	+128.000%
2026-03-05	3.4400	3.4800	3.4400	3.4800	-8.421%	28	474	+96.552%
2026-03-03	3.8500	3.8500	3.5900	3.8000	-17.211%	9	449	+80.000%
2026-02-27	4.7000	4.7000	4.5000	4.5900	-15.000%	8	458	+49.020%
2026-02-19	5.4000	5.4000	5.4000	5.4000	-10.000%	1	464	+26.667%
2026-02-13	6.0000	6.0000	6.0000	6.0000	-9.774%	4	464	+14.000%
2026-02-09	6.6500	6.6500	6.6500	6.6500	+10.833%	4	464	+2.857%
2026-01-23	6.0000	6.0000	6.0000	6.0000	+3.448%	1	464	+14.000%
2026-01-22	5.8000	5.8000	5.8000	5.8000	+3.571%	3	463	+17.931%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+12.000%	1	463	+22.143%
2026-01-16	4.5000	5.0000	4.5000	5.0000	-8.925%	61	463	+36.800%
2026-01-15	5.0000	5.4900	5.0000	5.4900	+39.695%	30	463	+24.590%
2026-01-09	3.8500	3.9300	3.8500	3.9300	+2.880%	9	443	+74.046%
2026-01-08	3.8200	3.8200	3.8200	3.8200	-17.137%	1	450	+79.058%
2026-01-06	4.6100	4.6100	4.6100	4.6100	+32.471%	7	450	+48.373%
2025-12-08	3.4800	3.4800	3.4800	3.4800	+8.750%	3	443	+96.552%
2025-11-21	3.2000	3.2000	3.2000	3.2000	-36.000%	3	446	+113.750%
2025-11-13	6.0400	6.0400	5.0000	5.0000	-20.635%	12	446	+36.800%
2025-11-12	6.3000	6.3000	6.3000	6.3000	+3.279%	15	462	+8.571%
2025-11-11	6.1000	6.1000	6.1000	6.1000	+5.172%	7	462	+12.131%
2025-11-07	5.8000	5.8000	5.8000	5.8000	0.000%	1	462	+17.931%
2025-11-06	5.8000	5.8000	5.8000	5.8000	-9.375%	1	462	+17.931%
2025-11-05	6.4000	6.4000	6.4000	6.4000	+1.587%	1	463	+6.875%
2025-11-04	6.3000	6.3000	6.3000	6.3000	-9.353%	1	462	+8.571%
2025-11-03	6.9500	6.9500	6.9500	6.9500	+31.132%	1	462	-1.583%
2025-10-30	5.3000	5.3000	5.3000	5.3000	-7.826%	1	462	+29.057%
2025-10-29	5.7500	5.7500	5.7500	5.7500	+15.462%	2	462	+18.957%
2025-10-28	4.9800	4.9800	4.9800	4.9800	-6.038%	10	460	+37.349%
2025-10-27	5.3000	5.3000	5.2200	5.3000	+21.839%	12	460	+29.057%
2025-10-23	4.4000	4.4000	4.3500	4.3500	+20.833%	3	460	+57.241%
2025-10-22	3.9000	3.9000	3.6000	3.6000	-23.404%	6	459	+90.000%
2025-10-20	4.8500	4.8500	4.7000	4.7000	+0.858%	11	460	+45.532%
2025-10-17	4.6600	4.6600	4.6600	4.6600	-18.246%	1	449	+46.781%
2025-10-13	5.7000	5.7000	5.6000	5.7000	+9.615%	19	449	+20.000%
2025-10-10	5.8400	5.8400	5.2000	5.2000	-17.460%	8	449	+31.538%
2025-10-09	6.3000	6.3000	6.3000	6.3000	+3.279%	1	444	+8.571%
2025-10-08	5.8000	6.1000	5.7400	6.1000	+19.608%	93	444	+12.131%
2025-10-07	5.0000	5.1000	5.0000	5.1000	-10.995%	3	417	+34.118%
2025-10-03	5.7000	5.7300	5.7000	5.7300	-2.881%	43	417	+19.372%
2025-10-02	5.7000	5.9000	5.7000	5.9000	+24.473%	11	433	+15.932%
2025-09-29	4.3000	4.7600	4.3000	4.7400	+26.738%	313	433	+44.304%
2025-09-26	3.7400	3.7400	3.7400	3.7400	+16.875%	1	212	+82.888%
2025-09-25	3.2000	3.2000	3.2000	3.2000	-8.046%	5	211	+113.750%
2025-09-24	3.5600	3.5600	3.4800	3.4800	+10.476%	10	206	+96.552%
2025-09-22	3.1600	3.1600	3.1500	3.1500	-10.511%	10	196	+117.143%
2025-09-19	3.4000	3.5200	3.4000	3.5200	+0.571%	22	186	+94.318%
2025-09-18	3.5000	3.5000	3.5000	3.5000	+31.086%	5	164	+95.429%
2025-09-17	2.6700	2.6700	2.6700	2.6700	-11.000%	5	169	+156.180%
2025-09-16	3.0000	3.0000	3.0000	3.0000	-7.975%	1	164	+128.000%
2025-09-11	3.2200	3.2600	3.2100	3.2600	+8.667%	15	164	+109.816%
2025-09-10	3.0000	3.0000	3.0000	3.0000	+11.111%	12	164	+128.000%
2025-09-05	3.2000	3.2000	2.6500	2.7000	-15.625%	11	164	+153.333%
2025-09-03	3.2000	3.2000	3.2000	3.2000	-8.571%	1	157	+113.750%
2025-09-02	3.3000	3.5000	3.3000	3.5000	+22.807%	2	158	+95.429%
2025-08-29	3.0000	3.0000	2.8500	2.8500	-5.000%	4	153	+140.000%
2025-08-26	3.0000	3.1900	3.0000	3.0000	-11.243%	27	153	+128.000%
2025-08-13	3.8000	3.8000	3.3800	3.3800	-11.053%	52	139	+102.367%
2025-08-01	3.9000	3.9000	3.8000	3.8000	-16.484%	41	87	+80.000%
2025-07-31	4.4400	4.5500	4.4400	4.5500	+9.903%	2	47	+50.330%
2025-07-29	4.1400	4.1400	4.1400	4.1400	-2.588%	3	45	+65.217%
2025-07-25	4.3000	4.3000	4.2500	4.2500	+6.250%	21	45	+60.941%
2025-07-24	3.9000	4.0000	3.9000	4.0000	+11.111%	12	24	+71.000%
2025-07-23	3.6000	3.6000	3.6000	3.6000	+10.769%	1	23	+90.000%
2025-07-22	3.3300	3.3300	3.2500	3.2500	-15.584%	33	22	+110.462%
2025-07-21	3.9100	3.9100	3.8500	3.8500	-96.478%	2	2	+77.662%
2025-05-12	109.3000	109.3000	109.3000	109.3000	+42.894%	1	6	-93.742%
2025-04-17	76.4900	76.4900	76.4900	76.4900	+5.069%	1	4	-91.058%
2025-04-16	73.6900	73.6900	72.8000	72.8000	-16.322%	2	4	-90.604%
2025-04-09	87.0000	87.0000	87.0000	87.0000	+8.075%	1	2	-92.138%
2025-03-28	80.5000	80.5000	80.5000	80.5000	0.000%	2	1	-91.503%