Dark

IBKR20270115P60
IBKR Jan 15 2027 60.00 Put (IBKR270115P00060000)
option OPRA

EOD

Aug 6, 2026

1.25+13.636%(+0.15)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.2500	1.2500	1.2500	1.2500	+13.636%	16	608	0.000%
2026-08-04	1.1000	1.1000	1.1000	1.1000	-18.519%	10	592	+13.636%
2026-08-03	1.3500	1.3500	1.3500	1.3500	+2.273%	25	582	-7.407%
2026-07-23	1.3200	1.3200	1.3200	1.3200	+3.125%	1	559	-5.303%
2026-07-16	1.1500	1.2800	1.1500	1.2800	+4.918%	11	558	-2.344%
2026-07-09	1.2200	1.2200	1.2200	1.2200	-28.235%	2	549	+2.459%
2026-07-01	1.7000	1.7000	1.7000	1.7000	+13.333%	1	548	-26.471%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+7.143%	1	549	-16.667%
2026-06-25	1.4000	1.4000	1.4000	1.4000	+1.449%	2	550	-10.714%
2026-06-17	1.6000	1.6000	1.3800	1.3800	-8.000%	2	547	-9.420%
2026-06-15	1.6500	1.6500	1.5000	1.5000	-28.230%	6	547	-16.667%
2026-06-03	2.0500	2.0900	2.0500	2.0900	-0.476%	8	548	-40.191%
2026-06-01	2.1000	2.1000	2.1000	2.1000	-7.895%	10	556	-40.476%
2026-05-29	2.2800	2.2800	2.2800	2.2800	-19.718%	25	556	-45.175%
2026-05-28	2.6300	2.8400	2.6000	2.8400	+7.170%	11	556	-55.986%
2026-05-27	2.6500	2.6500	2.6500	2.6500	+12.766%	1	550	-52.830%
2026-05-26	2.6000	2.6000	2.3400	2.3500	-3.689%	4	551	-46.809%
2026-05-22	2.2500	2.4400	2.1000	2.4400	+1.667%	25	553	-48.770%
2026-05-21	2.4700	2.4700	2.4000	2.4000	+4.348%	6	568	-47.917%
2026-05-19	2.4000	2.4000	2.3000	2.3000	+12.195%	4	568	-45.652%
2026-05-18	2.1000	2.1000	2.0500	2.0500	+1.990%	11	583	-39.024%
2026-05-14	2.1000	2.1000	2.0100	2.0100	-7.373%	8	583	-37.811%
2026-05-13	2.1700	2.1700	2.1700	2.1700	-5.652%	1	588	-42.396%
2026-05-12	2.3000	2.3000	2.3000	2.3000	0.000%	1	588	-45.652%
2026-05-08	2.3000	2.3000	2.3000	2.3000	+6.977%	1	588	-45.652%
2026-05-07	2.2200	2.2200	2.1500	2.1500	-7.328%	11	588	-41.860%
2026-05-05	2.5300	2.5700	2.2500	2.3200	-7.200%	108	588	-46.121%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-21.875%	1	676	-50.000%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-15.789%	1	676	-60.938%
2026-04-24	3.6000	3.8000	3.6000	3.8000	+11.765%	455	677	-67.105%
2026-04-23	3.4500	3.4500	3.4000	3.4000	+7.937%	2	254	-63.235%
2026-04-22	3.1500	3.1500	3.1500	3.1500	+7.143%	1	254	-60.317%
2026-04-20	2.9200	2.9400	2.9200	2.9400	+0.685%	2	255	-57.483%
2026-04-17	2.9500	2.9500	2.9200	2.9200	-10.703%	18	255	-57.192%
2026-04-15	3.3700	3.4700	3.2700	3.2700	-16.154%	121	264	-61.774%
2026-04-14	3.9000	3.9000	3.9000	3.9000	-23.077%	1	181	-67.949%
2026-04-08	4.7000	5.0700	4.7000	5.0700	-34.833%	5	181	-75.345%
2026-03-30	7.7800	7.7800	7.7800	7.7800	+10.042%	5	185	-83.933%
2026-03-27	7.1100	7.1100	7.0000	7.0700	0.000%	7	186	-82.320%
2026-03-24	7.0700	7.0700	7.0700	7.0700	+17.833%	2	186	-82.320%
2026-03-23	6.0000	6.0000	6.0000	6.0000	-9.228%	5	184	-79.167%
2026-03-19	6.6800	6.6800	6.6100	6.6100	+6.613%	2	179	-81.089%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-11.932%	17	177	-79.839%
2026-03-12	7.0400	7.0400	7.0400	7.0400	+8.308%	1	160	-82.244%
2026-03-11	6.5000	6.5000	6.5000	6.5000	-7.143%	1	160	-80.769%
2026-03-10	7.0000	7.0000	7.0000	7.0000	+4.167%	8	160	-82.143%
2026-03-09	6.7200	6.7200	6.7200	6.7200	+7.520%	20	160	-81.399%
2026-03-04	6.2800	6.2900	6.2500	6.2500	+2.459%	6	158	-80.000%
2026-03-03	6.1000	6.1000	6.1000	6.1000	+12.963%	1	152	-79.508%
2026-02-27	5.4000	5.4000	5.4000	5.4000	-3.571%	1	151	-76.852%
2026-02-24	5.6500	5.6500	5.6000	5.6000	+25.000%	10	151	-77.679%
2026-02-09	4.4800	4.4800	4.4800	4.4800	-2.609%	1	141	-72.098%
2026-02-06	4.6000	4.6000	4.6000	4.6000	-13.208%	1	141	-72.826%
2026-02-05	5.3000	5.3000	5.3000	5.3000	+8.163%	5	141	-76.415%
2026-02-04	4.7000	4.9000	4.7000	4.9000	+22.500%	2	136	-74.490%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-6.977%	1	135	-68.750%
2026-01-30	4.3000	4.3000	4.3000	4.3000	+5.392%	4	134	-70.930%
2026-01-29	3.9200	4.0800	3.9200	4.0800	+4.348%	42	131	-69.363%
2026-01-28	3.9100	3.9100	3.9100	3.9100	-4.634%	2	91	-68.031%
2026-01-27	4.1000	4.1000	4.1000	4.1000	+2.500%	26	92	-69.512%
2026-01-23	3.6000	4.0200	3.6000	4.0000	+4.167%	4	73	-68.750%
2026-01-22	3.8400	3.8400	3.8400	3.8400	-20.000%	1	72	-67.448%
2026-01-20	4.8000	4.8000	4.8000	4.8000	+3.226%	1	71	-73.958%
2026-01-16	4.8000	4.8000	4.6500	4.6500	+3.333%	2	72	-73.118%
2026-01-15	5.0000	5.0000	4.5000	4.5000	-17.883%	3	72	-72.222%
2026-01-14	5.2800	5.4800	5.2800	5.4800	+3.396%	3	70	-77.190%
2026-01-13	5.1900	5.6100	5.1000	5.3000	+2.119%	37	68	-76.415%
2026-01-12	5.2000	5.3000	5.1800	5.1900	-9.424%	7	66	-75.915%
2026-01-08	5.7300	5.7300	5.7300	5.7300	+12.353%	1	67	-78.185%
2026-01-07	5.1000	5.1000	5.1000	5.1000	+4.508%	60	66	-75.490%
2026-01-06	4.9500	5.0000	4.8800	4.8800	-24.106%	23	121	-74.385%
2026-01-02	6.4300	6.4300	6.4300	6.4300	-5.994%	15	127	-80.560%
2025-12-30	6.8400	6.8400	6.8400	6.8400	+2.090%	7	136	-81.725%
2025-12-29	6.7000	6.7000	6.7000	6.7000	+0.752%	4	143	-81.343%
2025-12-26	6.6500	6.6500	6.6500	6.6500	-14.634%	1	143	-81.203%
2025-12-12	7.7700	7.7900	7.7700	7.7900	-10.460%	15	144	-83.954%
2025-12-09	8.7000	8.7000	8.7000	8.7000	+20.833%	1	144	-85.632%
2025-12-04	7.2000	7.2000	7.2000	7.2000	-11.111%	1	144	-82.639%
2025-12-03	8.1000	8.1000	8.1000	8.1000	-1.220%	2	144	-84.568%
2025-12-01	8.2000	8.2000	8.2000	8.2000	+0.367%	1	146	-84.756%
2025-11-28	8.1700	8.1700	8.1700	8.1700	-20.448%	2	146	-84.700%
2025-11-21	9.9000	10.2700	9.9000	10.2700	+19.280%	101	146	-87.829%
2025-11-20	8.9600	8.9600	8.6100	8.6100	+2.500%	3	232	-85.482%
2025-11-19	8.4000	8.4000	8.4000	8.4000	+12.000%	2	229	-85.119%
2025-11-14	7.7800	7.7800	7.4500	7.5000	+2.319%	20	231	-83.333%
2025-11-13	6.2900	7.3300	6.2800	7.3300	+19.576%	23	211	-82.947%
2025-11-12	6.0400	6.2000	5.9000	6.1300	-8.507%	64	192	-79.608%
2025-11-06	6.8500	6.8500	6.7000	6.7000	+3.077%	32	128	-81.343%
2025-11-04	6.5000	6.5000	6.5000	6.5000	+1.562%	7	101	-80.769%
2025-10-06	6.4000	6.4000	6.4000	6.4000	+3.393%	1	94	-80.469%
2025-10-03	6.1900	6.1900	6.1900	6.1900	-17.795%	1	94	-79.806%
2025-09-24	7.5500	7.5500	7.5300	7.5300	-6.460%	3	94	-83.400%
2025-09-15	8.0500	8.0500	8.0500	8.0500	-3.593%	1	93	-84.472%
2025-09-10	8.2300	8.3500	8.2300	8.3500	-4.571%	2	94	-85.030%
2025-09-09	8.7500	8.7500	8.7500	8.7500	-4.891%	1	93	-85.714%
2025-09-05	9.1200	9.2000	9.1200	9.2000	+19.481%	3	93	-86.413%
2025-09-04	7.7000	7.7000	7.7000	7.7000	-8.333%	2	92	-83.766%
2025-08-28	8.4000	8.4000	8.4000	8.4000	+1.695%	2	92	-85.119%
2025-08-26	8.2600	8.2600	8.2600	8.2600	-1.667%	1	90	-84.867%
2025-08-13	6.8500	8.5500	6.8500	8.4000	+24.077%	4	90	-85.119%
2025-08-12	6.7700	6.7700	6.7700	6.7700	-15.375%	1	86	-81.536%
2025-08-06	8.0000	8.0000	8.0000	8.0000	+11.266%	1	85	-84.375%
2025-07-31	7.1900	7.1900	7.1900	7.1900	-17.356%	1	85	-82.615%
2025-07-18	8.7000	8.7000	8.7000	8.7000	-13.000%	1	85	-85.632%
2025-07-16	10.0000	10.0000	10.0000	10.0000	+1.010%	12	85	-87.500%
2025-07-15	9.9000	9.9000	9.9000	9.9000	0.000%	24	73	-87.374%
2025-07-11	10.0000	10.0000	9.9000	9.9000	0.000%	23	49	-87.374%
2025-07-10	9.9000	10.0000	9.9000	9.9000	0.000%	22	26	-87.374%