Dark

IBKR20270115P50
IBKR Jan 15 2027 50.00 Put (IBKR270115P00050000)
option OPRA

EOD

Aug 5, 2026

0.4200-23.636%(-0.1300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4200	0.4200	0.4200	0.4200	-23.636%	4	4,268	0.000%
2026-07-29	0.5500	0.5500	0.5500	0.5500	+10.000%	3	4,264	-23.636%
2026-07-27	0.5000	0.5000	0.5000	0.5000	-23.077%	500	4,264	-16.000%
2026-07-13	0.6500	0.6500	0.6500	0.6500	+8.333%	5	3,764	-35.385%
2026-07-09	0.6000	0.6000	0.6000	0.6000	+5.263%	500	3,767	-30.000%
2026-07-08	0.5700	0.5700	0.5700	0.5700	+3.636%	1	3,668	-26.316%
2026-07-07	0.5500	0.5500	0.5500	0.5500	0.000%	1	3,668	-23.636%
2026-06-18	0.5500	0.5500	0.5500	0.5500	-8.333%	50	3,667	-23.636%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-7.692%	1	3,667	-30.000%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-38.095%	1	3,668	-35.385%
2026-06-02	1.0500	1.0500	1.0500	1.0500	-8.696%	1	3,670	-60.000%
2026-05-27	1.1500	1.1500	1.1500	1.1500	+1.770%	1	3,670	-63.478%
2026-05-21	1.1300	1.1300	1.1300	1.1300	-1.739%	1	3,669	-62.832%
2026-05-19	1.1500	1.1600	1.1500	1.1500	+15.000%	37	3,669	-63.478%
2026-05-14	0.9300	1.0000	0.9300	1.0000	-9.091%	2	3,633	-58.000%
2026-05-12	1.1000	1.1000	1.1000	1.1000	0.000%	10	3,632	-61.818%
2026-05-06	1.0600	1.1000	1.0600	1.1000	+3.774%	2	3,632	-61.818%
2026-05-05	1.2000	1.2000	1.0600	1.0600	-18.462%	57	3,632	-60.377%
2026-05-04	1.3600	1.4500	1.3000	1.3000	-10.345%	58	3,686	-67.692%
2026-05-01	1.4500	1.4500	1.4500	1.4500	-9.375%	3	3,686	-71.034%
2026-04-30	1.6000	1.6000	1.6000	1.6000	+6.667%	50	3,686	-73.750%
2026-04-21	1.4000	1.5000	1.4000	1.5000	+3.448%	9	3,736	-72.000%
2026-04-17	1.4500	1.4500	1.4500	1.4500	-13.174%	1	3,736	-71.034%
2026-04-16	1.6700	1.6700	1.6700	1.6700	+1.212%	2	3,736	-74.850%
2026-04-15	1.6500	1.6500	1.6500	1.6500	-21.429%	3	3,738	-74.545%
2026-04-14	2.1000	2.1000	2.1000	2.1000	-11.392%	1	3,740	-80.000%
2026-04-08	2.3700	2.3700	2.3700	2.3700	-25.705%	2	3,741	-82.278%
2026-04-07	3.1900	3.1900	3.1900	3.1900	-6.176%	1	3,742	-86.834%
2026-03-31	3.4000	3.4000	3.4000	3.4000	-12.821%	11	3,743	-87.647%
2026-03-27	3.9000	3.9000	3.9000	3.9000	0.000%	20	3,744	-89.231%
2026-03-24	3.5000	3.9000	3.5000	3.9000	+10.482%	11	3,764	-89.231%
2026-03-19	3.5700	3.5700	3.5300	3.5300	+6.970%	2	3,763	-88.102%
2026-03-18	3.3000	3.3000	3.3000	3.3000	-13.158%	18	3,762	-87.273%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-5.000%	1	3,762	-88.947%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+2.564%	1	3,762	-89.500%
2026-03-06	3.9000	3.9000	3.9000	3.9000	+6.849%	17	3,765	-89.231%
2026-03-05	3.4500	3.6500	3.4500	3.6500	+10.606%	8	3,765	-88.493%
2026-03-04	3.2900	3.3000	3.2900	3.3000	+1.538%	2	3,764	-87.273%
2026-03-03	3.4000	3.4000	3.0000	3.2500	+25.483%	3	3,764	-87.077%
2026-02-18	2.5900	2.5900	2.5900	2.5900	-7.500%	1	3,764	-83.784%
2026-02-17	2.8000	2.8000	2.8000	2.8000	+1.818%	25	3,764	-85.000%
2026-02-13	2.7500	2.7500	2.7500	2.7500	+30.332%	1	3,783	-84.727%
2026-02-09	2.1100	2.1100	2.1100	2.1100	-10.213%	1	3,783	-80.095%
2026-02-06	2.5000	2.5000	2.3500	2.3500	-7.843%	2	3,783	-82.128%
2026-02-05	2.5500	2.5500	2.5500	2.5500	+4.082%	1	3,783	-83.529%
2026-02-04	2.3000	2.4500	2.3000	2.4500	+11.364%	66	3,783	-82.857%
2026-02-03	2.2000	2.2000	2.2000	2.2000	+13.990%	25	3,774	-80.909%
2026-01-26	1.9300	1.9300	1.9300	1.9300	+0.521%	2	3,774	-78.238%
2026-01-23	1.9200	1.9200	1.9200	1.9200	-8.571%	1	3,774	-78.125%
2026-01-22	1.8900	2.1000	1.8900	2.1000	0.000%	29	3,773	-80.000%
2026-01-21	2.1000	2.2600	2.1000	2.1000	-16.000%	41	3,801	-80.000%
2026-01-20	2.5000	2.5000	2.5000	2.5000	+8.696%	2	3,797	-83.200%
2026-01-16	2.3000	2.3000	2.3000	2.3000	+8.491%	2	3,797	-81.739%
2026-01-15	2.2000	2.2000	2.1200	2.1200	-20.000%	119	3,797	-80.189%
2026-01-12	2.6500	2.6500	2.6500	2.6500	+3.922%	2	3,865	-84.151%
2026-01-09	2.6000	2.6300	2.5500	2.5500	-8.929%	30	3,865	-83.529%
2026-01-08	2.7000	2.8000	2.7000	2.8000	+7.692%	13	3,837	-85.000%
2026-01-07	2.6000	2.6000	2.6000	2.6000	+8.333%	1	3,837	-83.846%
2026-01-06	2.6000	2.6000	2.4000	2.4000	-13.357%	112	3,837	-82.500%
2026-01-05	3.0000	3.0000	2.7700	2.7700	-10.645%	8	3,730	-84.838%
2026-01-02	3.2900	3.2900	3.1000	3.1000	-13.889%	27	3,730	-86.452%
2025-12-31	3.6000	3.6000	3.6000	3.6000	+3.746%	1	3,704	-88.333%
2025-12-29	3.4000	3.4700	3.4000	3.4700	+0.289%	23	3,704	-87.896%
2025-12-26	3.4600	3.4600	3.4600	3.4600	-1.143%	6	3,695	-87.861%
2025-12-23	3.5000	3.5000	3.5000	3.5000	-4.110%	4	3,689	-88.000%
2025-12-22	3.6700	3.6700	3.6400	3.6500	-12.048%	4	3,690	-88.493%
2025-12-16	4.1500	4.1500	4.1500	4.1500	0.000%	2	3,690	-89.880%
2025-12-12	4.1000	4.1500	4.1000	4.1500	-6.951%	7	3,691	-89.880%
2025-12-10	4.3600	4.4600	4.3600	4.4600	-3.043%	14	3,690	-90.583%
2025-11-26	4.6000	4.6000	4.6000	4.6000	-6.122%	228	3,787	-90.870%
2025-11-24	5.1000	5.1000	4.9000	4.9000	-5.769%	4	3,787	-91.429%
2025-11-20	4.5000	5.2000	4.5000	5.2000	+8.333%	3	3,787	-91.923%
2025-11-17	4.8000	4.8000	4.8000	4.8000	+19.107%	1	3,787	-91.250%
2025-11-07	4.0300	4.0300	4.0300	4.0300	+9.214%	20	3,786	-89.578%
2025-11-06	3.6200	3.7000	3.6000	3.6900	+4.237%	15	3,796	-88.618%
2025-11-04	3.4600	3.5400	3.4600	3.5400	+4.118%	7	3,786	-88.136%
2025-10-29	3.4000	3.4000	3.4000	3.4000	-15.000%	5	3,781	-87.647%
2025-10-23	4.0000	4.0000	4.0000	4.0000	-2.439%	44	3,776	-89.500%
2025-10-20	4.1000	4.1000	4.1000	4.1000	+3.535%	2	3,738	-89.756%
2025-10-17	3.8700	3.9600	3.8700	3.9600	+16.471%	2	3,736	-89.394%
2025-10-02	3.3000	3.4000	3.3000	3.4000	-5.556%	3	3,738	-87.647%
2025-10-01	3.6000	3.6000	3.6000	3.6000	+0.840%	20	3,737	-88.333%
2025-09-30	3.5200	3.5700	3.5200	3.5700	-3.514%	51	3,721	-88.235%
2025-09-29	3.7000	3.7000	3.6700	3.7000	-11.058%	3,359	3,671	-88.649%
2025-09-25	4.3200	4.3200	4.1600	4.1600	-0.240%	7	605	-89.904%
2025-09-12	4.2000	4.2000	4.1700	4.1700	-9.348%	5	602	-89.928%
2025-09-10	4.6000	4.6000	4.6000	4.6000	0.000%	1	597	-90.870%
2025-09-09	4.6000	4.6100	4.6000	4.6000	-4.167%	13	597	-90.870%
2025-09-08	4.8000	4.8000	4.8000	4.8000	-8.046%	1	597	-91.250%
2025-09-05	5.1000	5.2200	5.1000	5.2200	+22.824%	3	597	-91.954%
2025-09-04	4.2500	4.2500	4.2500	4.2500	-1.163%	10	596	-90.118%
2025-09-03	4.3000	4.3000	4.3000	4.3000	-9.091%	5	586	-90.233%
2025-09-02	4.7300	4.7300	4.7300	4.7300	+7.500%	1	586	-91.121%
2025-08-28	4.0100	4.4000	4.0100	4.4000	-7.173%	3	585	-90.455%
2025-08-27	4.7400	4.7400	4.7400	4.7400	+3.043%	10	584	-91.139%
2025-08-26	4.6000	4.6000	4.6000	4.6000	+1.099%	1	573	-90.870%
2025-08-14	4.5500	4.5500	4.5500	4.5500	+5.814%	1	573	-90.769%
2025-08-13	4.5000	4.5000	4.3000	4.3000	0.000%	2	572	-90.233%
2025-08-01	4.3000	4.3000	4.3000	4.3000	+2.381%	1	570	-90.233%
2025-07-30	4.2000	4.2000	4.2000	4.2000	-7.692%	4	569	-90.000%
2025-07-29	4.5500	4.5500	4.5500	4.5500	-7.143%	4	565	-90.769%
2025-07-23	4.9000	4.9000	4.9000	4.9000	-7.547%	10	565	-91.429%
2025-07-22	5.3000	5.3000	5.3000	5.3000	+10.417%	2	565	-92.075%
2025-07-18	3.9500	4.8000	3.9500	4.8000	-14.286%	9	565	-91.250%
2025-07-17	5.6000	5.6000	5.6000	5.6000	-3.448%	5	558	-92.500%
2025-07-16	5.8000	5.8000	5.8000	5.8000	+1.754%	1	558	-92.759%
2025-07-15	5.7000	5.7000	5.7000	5.7000	-1.724%	1	557	-92.632%
2025-07-10	5.8000	5.8000	5.8000	5.8000	-3.333%	4	556	-92.759%
2025-07-07	6.0000	6.0000	6.0000	6.0000	-1.639%	2	556	-93.000%
2025-07-03	6.1000	6.1000	6.1000	6.1000	-23.270%	1	554	-93.115%
2025-06-20	7.9500	7.9500	7.9500	7.9500	0.000%	12	554	-94.717%