Dark

IBKR20270115P70
IBKR Jan 15 2027 70.00 Put (IBKR270115P00070000)
option OPRA

EOD

Oct 1, 2026

1.70+19.718%(+0.28)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7000	1.7000	1.7000	1.7000	+19.718%	11	831	0.000%
2026-09-30	1.4200	1.4200	1.4200	1.4200	+13.600%	2	821	+19.718%
2026-09-24	1.2500	1.2500	1.2500	1.2500	+25.000%	1	819	+36.000%
2026-09-23	1.0000	1.0000	1.0000	1.0000	-9.910%	2	818	+70.000%
2026-09-22	1.1100	1.1100	1.1100	1.1100	-26.000%	2	816	+53.153%
2026-09-17	1.6000	1.6000	1.5000	1.5000	-8.537%	2	814	+13.333%
2026-09-16	1.6000	1.6400	1.6000	1.6400	-0.606%	5	816	+3.659%
2026-09-15	1.6500	1.6500	1.6500	1.6500	+21.324%	101	815	+3.030%
2026-09-08	1.3600	1.3600	1.3600	1.3600	-20.000%	100	715	+25.000%
2026-09-02	1.6800	1.7500	1.6800	1.7000	+54.545%	6	663	0.000%
2026-08-31	1.1300	1.1300	1.1000	1.1000	-4.348%	5	662	+54.545%
2026-08-28	1.1500	1.1500	1.1500	1.1500	+0.877%	1	662	+47.826%
2026-08-27	1.0800	1.1400	1.0800	1.1400	-5.000%	26	663	+49.123%
2026-08-26	1.1700	1.2000	1.1700	1.2000	+1.695%	2	670	+41.667%
2026-08-25	1.1800	1.1800	1.1800	1.1800	-26.250%	1	668	+44.068%
2026-08-21	1.6000	1.6000	1.6000	1.6000	-13.514%	3	668	+6.250%
2026-08-20	1.3500	1.8500	1.3500	1.8500	0.000%	22	668	-8.108%
2026-08-19	1.8500	1.8500	1.8500	1.8500	+20.130%	1	647	-8.108%
2026-08-18	1.7600	1.8000	1.5400	1.5400	-9.412%	3	646	+10.390%
2026-08-14	1.7500	1.7500	1.7000	1.7000	-12.371%	21	643	0.000%
2026-08-13	1.9400	1.9400	1.9400	1.9400	+7.778%	2	643	-12.371%
2026-08-12	1.8000	1.8000	1.8000	1.8000	-18.182%	10	643	-5.556%
2026-08-11	2.2000	2.2000	2.2000	2.2000	-12.000%	4	642	-22.727%
2026-08-07	2.7000	2.7000	2.5000	2.5000	-12.281%	7	638	-32.000%
2026-08-06	2.7300	2.8500	2.7300	2.8500	-1.724%	5	637	-40.351%
2026-08-03	2.9000	2.9000	2.9000	2.9000	+5.839%	25	637	-41.379%
2026-07-30	2.8000	2.8000	2.7400	2.7400	-14.375%	2	612	-37.956%
2026-07-29	3.0900	3.2000	3.0900	3.2000	+18.519%	2	611	-46.875%
2026-07-28	2.7000	2.7000	2.7000	2.7000	-1.818%	25	612	-37.037%
2026-07-24	2.7500	2.7500	2.6000	2.7500	+10.000%	33	612	-38.182%
2026-07-21	2.5500	2.5500	2.5000	2.5000	+13.636%	5	611	-32.000%
2026-07-16	2.5400	2.5400	2.2000	2.2000	-15.385%	2	606	-22.727%
2026-07-13	2.6000	2.6000	2.6000	2.6000	+8.333%	30	604	-34.615%
2026-07-10	2.3500	2.4000	2.3500	2.4000	-7.692%	5	574	-29.167%
2026-07-09	2.6000	2.6000	2.6000	2.6000	-3.704%	5	574	-34.615%
2026-07-02	2.7000	2.7000	2.7000	2.7000	-15.625%	1	573	-37.037%
2026-07-01	3.2000	3.2000	3.2000	3.2000	-3.030%	2	573	-46.875%
2026-06-30	3.3900	3.3900	3.3000	3.3000	+23.596%	8	572	-48.485%
2026-06-17	2.8200	2.8200	2.6700	2.6700	-8.562%	124	579	-36.330%
2026-06-16	2.9200	2.9200	2.9200	2.9200	-2.013%	1	579	-41.781%
2026-06-15	2.9800	2.9800	2.9800	2.9800	-16.056%	1	578	-42.953%
2026-06-12	3.8000	4.0200	3.5300	3.5500	-21.111%	118	577	-52.113%
2026-06-11	4.5000	4.5000	4.5000	4.5000	0.000%	3	489	-62.222%
2026-06-10	4.5000	4.5000	4.5000	4.5000	-11.765%	1	489	-62.222%
2026-06-09	5.0000	5.1000	5.0000	5.1000	+18.605%	2	488	-66.667%
2026-06-08	4.3500	4.3500	4.3000	4.3000	-10.417%	2	487	-60.465%
2026-06-05	4.6000	4.8000	4.6000	4.8000	+4.348%	12	486	-64.583%
2026-06-04	4.6000	4.6000	4.6000	4.6000	+12.195%	2	477	-63.043%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+7.895%	2	477	-58.537%
2026-06-02	3.8000	3.8000	3.8000	3.8000	-8.434%	3	476	-55.263%
2026-06-01	4.1000	4.1500	4.1000	4.1500	-3.037%	2	473	-59.036%
2026-05-29	4.3000	4.3600	4.2800	4.2800	-19.245%	159	472	-60.280%
2026-05-28	5.3000	5.5000	5.2100	5.3000	0.000%	123	439	-67.925%
2026-05-27	5.0000	5.3000	5.0000	5.3000	+12.766%	5	316	-67.925%
2026-05-26	4.7000	4.7000	4.7000	4.7000	0.000%	9	314	-63.830%
2026-05-22	4.4000	4.7000	4.4000	4.7000	+2.174%	5	311	-63.830%
2026-05-21	4.6000	4.6000	4.6000	4.6000	+1.099%	2	310	-63.043%
2026-05-20	4.5500	4.5500	4.5500	4.5500	+13.750%	5	310	-62.637%
2026-05-18	4.0000	4.0000	4.0000	4.0000	-4.535%	2	314	-57.500%
2026-05-15	4.1800	4.1900	4.1800	4.1900	+7.436%	2	314	-59.427%
2026-05-14	4.1000	4.1000	3.9000	3.9000	-11.364%	6	315	-56.410%
2026-05-07	4.4000	4.4000	4.4000	4.4000	+4.513%	1	313	-61.364%
2026-05-06	4.2100	4.2100	4.2100	4.2100	-30.984%	10	313	-59.620%
2026-04-30	6.1000	6.1000	6.1000	6.1000	-6.298%	8	323	-72.131%
2026-04-23	6.5100	6.5100	6.5100	6.5100	+17.722%	10	315	-73.886%
2026-04-21	5.2000	5.5300	5.2000	5.5300	+1.282%	12	295	-69.259%
2026-04-20	5.4400	5.4600	5.4400	5.4600	-9.000%	2	295	-68.864%
2026-04-16	6.0000	6.0000	6.0000	6.0000	-13.545%	1	297	-71.667%
2026-04-14	6.9400	6.9400	6.9400	6.9400	-17.870%	5	297	-75.504%
2026-04-08	8.4500	8.4500	8.4500	8.4500	-25.221%	5	297	-79.882%
2026-03-20	11.3000	11.3000	11.3000	11.3000	+7.619%	2	297	-84.956%
2026-03-17	10.5000	10.5000	10.5000	10.5000	-14.634%	1	297	-83.810%
2026-03-09	12.3000	12.3000	12.3000	12.3000	+12.329%	2	297	-86.179%
2026-03-03	10.9500	10.9500	10.9500	10.9500	+8.416%	1	297	-84.475%
2026-02-27	10.6000	10.6000	10.1000	10.1000	+6.316%	6	297	-83.168%
2026-02-24	9.5000	9.5000	9.5000	9.5000	+7.832%	2	296	-82.105%
2026-02-23	8.6000	8.8100	8.6000	8.8100	+5.509%	2	296	-80.704%
2026-02-20	8.3500	8.3500	8.3500	8.3500	-10.408%	4	294	-79.641%
2026-02-17	9.3200	9.3200	9.3200	9.3200	+30.715%	1	298	-81.760%
2026-02-10	7.1300	7.1300	7.1300	7.1300	-14.096%	2	299	-76.157%
2026-02-06	8.3000	8.3000	8.3000	8.3000	-1.190%	4	297	-79.518%
2026-02-04	8.6000	8.6000	8.4000	8.4000	+9.091%	2	294	-79.762%
2026-01-30	7.7000	7.7000	7.7000	7.7000	+4.336%	1	293	-77.922%
2026-01-29	7.3800	7.3800	7.3800	7.3800	-2.895%	2	292	-76.965%
2026-01-27	7.6000	7.6000	7.6000	7.6000	+10.145%	1	290	-77.632%
2026-01-23	6.9000	6.9000	6.9000	6.9000	-16.867%	2	289	-75.362%
2026-01-16	8.3000	8.3000	8.3000	8.3000	+6.821%	1	286	-79.518%
2026-01-15	7.9000	7.9200	7.7700	7.7700	-12.697%	5	286	-78.121%
2026-01-07	8.9000	8.9000	8.9000	8.9000	-3.261%	1	289	-80.899%
2026-01-05	9.2000	9.2000	9.2000	9.2000	-21.502%	2	288	-81.522%
2026-01-02	11.7200	11.7200	11.7100	11.7200	-2.333%	4	288	-85.495%
2025-12-31	12.0000	12.0000	12.0000	12.0000	-17.184%	1	284	-85.833%
2025-11-25	14.4900	14.4900	14.4900	14.4900	-7.412%	15	284	-88.268%
2025-11-21	15.2400	15.7700	15.2400	15.6500	+12.671%	7	299	-89.137%
2025-11-17	14.0300	14.0300	13.8900	13.8900	+12.288%	5	293	-87.761%
2025-10-20	12.3000	12.3700	12.3000	12.3700	+13.486%	5	288	-86.257%
2025-10-14	11.0600	11.0600	10.9000	10.9000	+4.506%	252	283	-84.404%
2025-10-08	10.4300	10.4300	10.4300	10.4300	-0.667%	1	33	-83.701%
2025-10-02	10.5000	10.5000	10.5000	10.5000	-1.961%	1	33	-83.810%
2025-10-01	10.7800	10.7800	10.7100	10.7100	-5.221%	6	32	-84.127%
2025-09-29	11.3000	11.3000	11.3000	11.3000	-14.394%	1	27	-84.956%
2025-09-03	13.3000	13.3000	13.2000	13.2000	-5.036%	18	26	-87.121%
2025-09-02	13.9000	13.9000	13.9000	13.9000	+16.513%	3	8	-87.770%
2025-07-31	11.9300	11.9300	11.9300	11.9300	-3.401%	1	5	-85.750%
2025-07-29	12.3500	12.3500	12.3500	12.3500	+671.875%	4	4	-86.235%
2025-06-13	1.6000	1.6000	1.6000	1.6000	-8.571%	2	72	+6.250%
2025-06-12	1.7500	1.7500	1.7500	1.7500	-6.915%	1	71	-2.857%
2025-06-09	1.8800	1.8800	1.8800	1.8800	+7.429%	3	70	-9.574%
2025-06-02	1.7500	1.7500	1.7500	1.7500	-2.778%	1	70	-2.857%
2025-05-30	1.8000	1.8000	1.8000	1.8000	0.000%	2	69	-5.556%
2025-05-29	1.8000	1.8000	1.8000	1.8000	-5.263%	1	68	-5.556%
2025-05-20	2.2000	2.2000	1.9000	1.9000	-15.556%	11	67	-10.526%
2025-05-08	2.2500	2.2500	2.2500	2.2500	-43.609%	1	58	-24.444%
2025-04-16	3.6500	4.1500	3.6500	3.9900	+20.909%	25	57	-57.393%
2025-04-15	3.3000	3.3000	3.3000	3.3000	+1.227%	1	32	-48.485%
2025-04-10	3.2600	3.2600	3.2600	3.2600	0.000%	2	31	-47.853%
2025-04-09	3.2600	3.2600	3.2600	3.2600	-45.667%	1	29	-47.853%
2025-04-07	6.0000	6.0000	6.0000	6.0000	+30.435%	10	30	-71.667%
2025-04-04	4.5000	4.6000	4.5000	4.6000	+67.273%	4	40	-63.043%
2025-04-03	2.7500	2.7500	2.7500	2.7500	+11.789%	1	38	-38.182%
2025-03-18	2.4600	2.4600	2.4600	2.4600	+146.000%	1	38	-30.894%
2025-02-13	1.0000	1.0000	1.0000	1.0000	+25.000%	10	27	+70.000%
2025-02-10	0.8000	0.8000	0.8000	0.8000	-20.000%	10	27	+112.500%
2025-01-08	1.0000	1.0000	1.0000	1.0000	-16.667%	10	17	+70.000%
2025-01-07	1.2000	1.2000	1.2000	1.2000	-11.111%	10	17	+41.667%
2024-12-20	1.3500	1.3500	1.3500	1.3500	+8.000%	2	7	+25.926%
2024-12-17	1.2500	1.2500	1.2500	1.2500	-39.024%	2	5	+36.000%
2024-11-21	2.0500	2.0500	2.0500	2.0500	-4.651%	1	2	-17.073%
2024-10-10	2.0500	2.1500	2.0500	2.1500	0.000%	2	2	-20.930%