Dark

IBKR20270115P65
IBKR Jan 15 2027 65.00 Put (IBKR270115P00065000)
option OPRA

EOD

Aug 6, 2026

1.50-12.791%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.5000	1.5000	1.5000	1.5000	-12.791%	1	1,457	0.000%
2026-08-05	1.6500	1.7200	1.6500	1.7200	-4.444%	13	1,456	-12.791%
2026-07-31	1.8000	1.8000	1.8000	1.8000	-5.759%	2	1,443	-16.667%
2026-07-30	1.9100	1.9100	1.9100	1.9100	+0.526%	2	1,441	-21.466%
2026-07-28	1.9000	1.9000	1.9000	1.9000	+2.703%	2	1,439	-21.053%
2026-07-27	1.8500	1.8500	1.8500	1.8500	+2.778%	1	1,441	-18.919%
2026-07-21	1.8000	1.8000	1.8000	1.8000	-10.000%	5	1,440	-16.667%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-9.502%	5	1,445	-25.000%
2026-07-17	2.2100	2.2100	2.2100	2.2100	+7.805%	2	1,440	-32.127%
2026-07-08	2.0500	2.0500	2.0500	2.0500	+10.811%	1	1,442	-26.829%
2026-07-07	1.8500	1.8500	1.8500	1.8500	-13.953%	4	1,441	-18.919%
2026-07-02	2.1500	2.1500	2.1500	2.1500	-4.444%	2	1,444	-30.233%
2026-06-30	2.2500	2.2500	2.2500	2.2500	-10.000%	1	1,444	-33.333%
2026-06-29	2.9000	3.1500	2.5000	2.5000	+31.579%	5	1,443	-40.000%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-2.564%	1	1,439	-21.053%
2026-06-17	2.0000	2.0000	1.9400	1.9500	-3.465%	4	1,438	-23.077%
2026-06-16	2.0200	2.0200	2.0200	2.0200	-19.200%	4	1,438	-25.743%
2026-06-12	2.7500	3.0000	2.4800	2.5000	-28.571%	117	1,438	-40.000%
2026-06-09	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,438	-57.143%
2026-06-05	3.3000	3.5000	3.3000	3.5000	+18.644%	5	1,439	-57.143%
2026-06-03	3.1000	3.1000	2.9500	2.9500	-22.368%	118	1,437	-49.153%
2026-05-28	3.8000	3.8000	3.8000	3.8000	+5.556%	5	1,324	-60.526%
2026-05-27	3.6000	3.6000	3.6000	3.6000	+9.091%	17	1,319	-58.333%
2026-05-26	3.4000	3.4000	3.3000	3.3000	-2.941%	3	1,310	-54.545%
2026-05-22	3.3000	3.4000	3.3000	3.4000	+6.250%	2	1,307	-55.882%
2026-05-21	3.4000	3.4000	3.2000	3.2000	0.000%	773	1,305	-53.125%
2026-05-20	3.3000	3.3000	3.2000	3.2000	-3.030%	4	1,305	-53.125%
2026-05-19	3.3000	3.3000	3.3000	3.3000	+15.789%	3	551	-54.545%
2026-05-15	2.8000	2.8500	2.7500	2.8500	-3.390%	5	551	-47.368%
2026-05-14	2.9500	2.9500	2.9500	2.9500	-7.813%	2	551	-49.153%
2026-05-06	3.2000	3.2000	3.2000	3.2000	-10.364%	2	551	-53.125%
2026-05-05	3.5800	3.6000	3.5700	3.5700	-9.620%	98	551	-57.983%
2026-05-04	3.9500	3.9500	3.9500	3.9500	-19.388%	4	551	-62.025%
2026-04-28	4.9000	4.9300	4.7800	4.9000	-7.547%	398	551	-69.388%
2026-04-27	5.3000	5.3000	5.3000	5.3000	+10.417%	3	330	-71.698%
2026-04-23	4.8000	4.8000	4.8000	4.8000	+11.628%	2	330	-68.750%
2026-04-22	4.3000	4.3000	4.3000	4.3000	+6.965%	1	330	-65.116%
2026-04-20	3.9000	4.0200	3.9000	4.0200	+1.515%	12	330	-62.687%
2026-04-17	3.9000	3.9700	3.9000	3.9600	-34.868%	22	339	-62.121%
2026-04-09	6.0800	6.0800	6.0800	6.0800	-10.588%	10	329	-75.329%
2026-04-08	6.2000	6.8000	6.2000	6.8000	-17.073%	8	319	-77.941%
2026-04-01	8.2000	8.2000	8.2000	8.2000	-15.202%	1	320	-81.707%
2026-03-24	9.6700	9.6700	9.6700	9.6700	+5.109%	3	320	-84.488%
2026-03-20	8.5000	9.3000	8.5000	9.2000	+4.308%	7	320	-83.696%
2026-03-19	8.8000	8.8200	8.7300	8.8200	+0.227%	3	316	-82.993%
2026-03-18	8.8000	8.8000	8.8000	8.8000	+7.317%	1	314	-82.955%
2026-03-16	8.2200	8.3000	8.2000	8.2000	-1.205%	3	314	-81.707%
2026-02-27	8.3000	8.3000	8.3000	8.3000	+31.746%	1	312	-81.928%
2026-02-06	6.5500	6.5500	6.3000	6.3000	-14.865%	7	311	-76.190%
2026-02-05	7.4000	7.4000	7.4000	7.4000	+12.121%	1	306	-79.730%
2026-02-04	6.4100	6.6000	6.4100	6.6000	+13.402%	7	305	-77.273%
2026-02-03	5.5500	6.0700	5.5500	5.8200	-5.366%	18	311	-74.227%
2026-02-02	6.1500	6.1500	6.1500	6.1500	+4.237%	6	318	-75.610%
2026-01-30	5.9000	5.9000	5.9000	5.9000	+1.724%	1	322	-74.576%
2026-01-28	5.7000	5.8000	5.7000	5.8000	+3.571%	251	321	-74.138%
2026-01-27	5.6000	5.6000	5.6000	5.6000	+10.891%	1	84	-73.214%
2026-01-23	5.0500	5.0500	5.0500	5.0500	-3.442%	1	84	-70.297%
2026-01-22	5.2300	5.2300	5.2300	5.2300	-12.833%	2	83	-71.319%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-14.530%	1	82	-75.000%
2026-01-14	7.0200	7.0200	7.0200	7.0200	+4.620%	10	82	-78.632%
2026-01-07	7.1000	7.1000	6.7000	6.7100	-1.324%	6	92	-77.645%
2026-01-06	6.8000	6.8000	6.8000	6.8000	-5.556%	42	90	-77.941%
2026-01-05	7.2000	7.2000	7.1000	7.2000	-15.691%	10	97	-79.167%
2026-01-02	8.5400	8.5400	8.5400	8.5400	-6.154%	10	97	-82.436%
2025-12-22	9.1000	9.1000	9.1000	9.1000	-5.699%	2	92	-83.516%
2025-12-05	9.6500	9.6500	9.6500	9.6500	+0.521%	1	92	-84.456%
2025-12-04	9.6000	9.6000	9.6000	9.6000	-9.859%	1	92	-84.375%
2025-11-26	10.6500	10.6500	10.6500	10.6500	+13.782%	1	91	-85.915%
2025-11-13	7.8000	9.6000	7.8000	9.3600	+14.286%	7	91	-83.974%
2025-11-12	8.1900	8.1900	8.1900	8.1900	+1.613%	1	85	-81.685%
2025-10-02	8.0900	8.0900	8.0600	8.0600	-16.042%	3	86	-81.390%
2025-09-18	10.0800	10.0800	9.6000	9.6000	-12.886%	25	88	-84.375%
2025-09-17	11.0200	11.0200	11.0200	11.0200	+9.652%	2	113	-86.388%
2025-09-12	10.0400	10.0500	10.0400	10.0500	-8.219%	4	114	-85.075%
2025-09-09	10.9600	10.9600	10.9500	10.9500	-4.783%	2	116	-86.301%
2025-09-08	11.4900	11.5000	11.4900	11.5000	-4.326%	17	115	-86.957%
2025-09-05	12.0200	12.0200	12.0200	12.0200	+7.321%	1	103	-87.521%
2025-09-02	11.1800	11.2000	11.1000	11.2000	+3.704%	22	104	-86.607%
2025-08-27	10.9300	10.9300	10.8000	10.8000	-1.729%	13	104	-86.111%
2025-08-22	10.9900	10.9900	10.9900	10.9900	+2.710%	2	101	-86.351%
2025-08-13	10.8000	10.8000	10.7000	10.7000	+5.315%	19	100	-85.981%
2025-08-04	10.1600	10.1600	10.1600	10.1600	-2.308%	1	81	-85.236%
2025-08-01	10.4000	10.4000	10.4000	10.4000	+4.104%	2	80	-85.577%
2025-07-25	10.2700	10.2700	9.9900	9.9900	-3.942%	2	78	-84.985%
2025-07-24	10.4000	10.4000	10.4000	10.4000	-7.801%	30	76	-85.577%
2025-07-21	11.2000	11.2800	11.0000	11.2800	+5.421%	24	78	-86.702%
2025-07-18	10.8000	10.8000	10.7000	10.7000	0.000%	54	54	-85.981%