Dark

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

EOD

Aug 6, 2026

2.85-1.724%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.7300	2.8500	2.7300	2.8500	-1.724%	5	637	0.000%
2026-08-03	2.9000	2.9000	2.9000	2.9000	+5.839%	25	637	-1.724%
2026-07-30	2.8000	2.8000	2.7400	2.7400	-14.375%	2	612	+4.015%
2026-07-29	3.0900	3.2000	3.0900	3.2000	+18.519%	2	611	-10.938%
2026-07-28	2.7000	2.7000	2.7000	2.7000	-1.818%	25	612	+5.556%
2026-07-24	2.7500	2.7500	2.6000	2.7500	+10.000%	33	612	+3.636%
2026-07-21	2.5500	2.5500	2.5000	2.5000	+13.636%	5	611	+14.000%
2026-07-16	2.5400	2.5400	2.2000	2.2000	-15.385%	2	606	+29.545%
2026-07-13	2.6000	2.6000	2.6000	2.6000	+8.333%	30	604	+9.615%
2026-07-10	2.3500	2.4000	2.3500	2.4000	-7.692%	5	574	+18.750%
2026-07-09	2.6000	2.6000	2.6000	2.6000	-3.704%	5	574	+9.615%
2026-07-02	2.7000	2.7000	2.7000	2.7000	-15.625%	1	573	+5.556%
2026-07-01	3.2000	3.2000	3.2000	3.2000	-3.030%	2	573	-10.938%
2026-06-30	3.3900	3.3900	3.3000	3.3000	+23.596%	8	572	-13.636%
2026-06-17	2.8200	2.8200	2.6700	2.6700	-8.562%	124	579	+6.742%
2026-06-16	2.9200	2.9200	2.9200	2.9200	-2.013%	1	579	-2.397%
2026-06-15	2.9800	2.9800	2.9800	2.9800	-16.056%	1	578	-4.362%
2026-06-12	3.8000	4.0200	3.5300	3.5500	-21.111%	118	577	-19.718%
2026-06-11	4.5000	4.5000	4.5000	4.5000	0.000%	3	489	-36.667%
2026-06-10	4.5000	4.5000	4.5000	4.5000	-11.765%	1	489	-36.667%
2026-06-09	5.0000	5.1000	5.0000	5.1000	+18.605%	2	488	-44.118%
2026-06-08	4.3500	4.3500	4.3000	4.3000	-10.417%	2	487	-33.721%
2026-06-05	4.6000	4.8000	4.6000	4.8000	+4.348%	12	486	-40.625%
2026-06-04	4.6000	4.6000	4.6000	4.6000	+12.195%	2	477	-38.043%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+7.895%	2	477	-30.488%
2026-06-02	3.8000	3.8000	3.8000	3.8000	-8.434%	3	476	-25.000%
2026-06-01	4.1000	4.1500	4.1000	4.1500	-3.037%	2	473	-31.325%
2026-05-29	4.3000	4.3600	4.2800	4.2800	-19.245%	159	472	-33.411%
2026-05-28	5.3000	5.5000	5.2100	5.3000	0.000%	123	439	-46.226%
2026-05-27	5.0000	5.3000	5.0000	5.3000	+12.766%	5	316	-46.226%
2026-05-26	4.7000	4.7000	4.7000	4.7000	0.000%	9	314	-39.362%
2026-05-22	4.4000	4.7000	4.4000	4.7000	+2.174%	5	311	-39.362%
2026-05-21	4.6000	4.6000	4.6000	4.6000	+1.099%	2	310	-38.043%
2026-05-20	4.5500	4.5500	4.5500	4.5500	+13.750%	5	310	-37.363%
2026-05-18	4.0000	4.0000	4.0000	4.0000	-4.535%	2	314	-28.750%
2026-05-15	4.1800	4.1900	4.1800	4.1900	+7.436%	2	314	-31.981%
2026-05-14	4.1000	4.1000	3.9000	3.9000	-11.364%	6	315	-26.923%
2026-05-07	4.4000	4.4000	4.4000	4.4000	+4.513%	1	313	-35.227%
2026-05-06	4.2100	4.2100	4.2100	4.2100	-30.984%	10	313	-32.304%
2026-04-30	6.1000	6.1000	6.1000	6.1000	-6.298%	8	323	-53.279%
2026-04-23	6.5100	6.5100	6.5100	6.5100	+17.722%	10	315	-56.221%
2026-04-21	5.2000	5.5300	5.2000	5.5300	+1.282%	12	295	-48.463%
2026-04-20	5.4400	5.4600	5.4400	5.4600	-9.000%	2	295	-47.802%
2026-04-16	6.0000	6.0000	6.0000	6.0000	-13.545%	1	297	-52.500%
2026-04-14	6.9400	6.9400	6.9400	6.9400	-17.870%	5	297	-58.934%
2026-04-08	8.4500	8.4500	8.4500	8.4500	-25.221%	5	297	-66.272%
2026-03-20	11.3000	11.3000	11.3000	11.3000	+7.619%	2	297	-74.779%
2026-03-17	10.5000	10.5000	10.5000	10.5000	-14.634%	1	297	-72.857%
2026-03-09	12.3000	12.3000	12.3000	12.3000	+12.329%	2	297	-76.829%
2026-03-03	10.9500	10.9500	10.9500	10.9500	+8.416%	1	297	-73.973%
2026-02-27	10.6000	10.6000	10.1000	10.1000	+6.316%	6	297	-71.782%
2026-02-24	9.5000	9.5000	9.5000	9.5000	+7.832%	2	296	-70.000%
2026-02-23	8.6000	8.8100	8.6000	8.8100	+5.509%	2	296	-67.650%
2026-02-20	8.3500	8.3500	8.3500	8.3500	-10.408%	4	294	-65.868%
2026-02-17	9.3200	9.3200	9.3200	9.3200	+30.715%	1	298	-69.421%
2026-02-10	7.1300	7.1300	7.1300	7.1300	-14.096%	2	299	-60.028%
2026-02-06	8.3000	8.3000	8.3000	8.3000	-1.190%	4	297	-65.663%
2026-02-04	8.6000	8.6000	8.4000	8.4000	+9.091%	2	294	-66.071%
2026-01-30	7.7000	7.7000	7.7000	7.7000	+4.336%	1	293	-62.987%
2026-01-29	7.3800	7.3800	7.3800	7.3800	-2.895%	2	292	-61.382%
2026-01-27	7.6000	7.6000	7.6000	7.6000	+10.145%	1	290	-62.500%
2026-01-23	6.9000	6.9000	6.9000	6.9000	-16.867%	2	289	-58.696%
2026-01-16	8.3000	8.3000	8.3000	8.3000	+6.821%	1	286	-65.663%
2026-01-15	7.9000	7.9200	7.7700	7.7700	-12.697%	5	286	-63.320%
2026-01-07	8.9000	8.9000	8.9000	8.9000	-3.261%	1	289	-67.978%
2026-01-05	9.2000	9.2000	9.2000	9.2000	-21.502%	2	288	-69.022%
2026-01-02	11.7200	11.7200	11.7100	11.7200	-2.333%	4	288	-75.683%
2025-12-31	12.0000	12.0000	12.0000	12.0000	-17.184%	1	284	-76.250%
2025-11-25	14.4900	14.4900	14.4900	14.4900	-7.412%	15	284	-80.331%
2025-11-21	15.2400	15.7700	15.2400	15.6500	+12.671%	7	299	-81.789%
2025-11-17	14.0300	14.0300	13.8900	13.8900	+12.288%	5	293	-79.482%
2025-10-20	12.3000	12.3700	12.3000	12.3700	+13.486%	5	288	-76.960%
2025-10-14	11.0600	11.0600	10.9000	10.9000	+4.506%	252	283	-73.853%
2025-10-08	10.4300	10.4300	10.4300	10.4300	-0.667%	1	33	-72.675%
2025-10-02	10.5000	10.5000	10.5000	10.5000	-1.961%	1	33	-72.857%
2025-10-01	10.7800	10.7800	10.7100	10.7100	-5.221%	6	32	-73.389%
2025-09-29	11.3000	11.3000	11.3000	11.3000	-14.394%	1	27	-74.779%
2025-09-03	13.3000	13.3000	13.2000	13.2000	-5.036%	18	26	-78.409%
2025-09-02	13.9000	13.9000	13.9000	13.9000	+16.513%	3	8	-79.496%
2025-07-31	11.9300	11.9300	11.9300	11.9300	-3.401%	1	5	-76.111%
2025-07-29	12.3500	12.3500	12.3500	12.3500	+671.875%	4	4	-76.923%
2025-06-13	1.6000	1.6000	1.6000	1.6000	-8.571%	2	72	+78.125%
2025-06-12	1.7500	1.7500	1.7500	1.7500	-6.915%	1	71	+62.857%
2025-06-09	1.8800	1.8800	1.8800	1.8800	+7.429%	3	70	+51.596%
2025-06-02	1.7500	1.7500	1.7500	1.7500	-2.778%	1	70	+62.857%
2025-05-30	1.8000	1.8000	1.8000	1.8000	0.000%	2	69	+58.333%
2025-05-29	1.8000	1.8000	1.8000	1.8000	-5.263%	1	68	+58.333%
2025-05-20	2.2000	2.2000	1.9000	1.9000	-15.556%	11	67	+50.000%
2025-05-08	2.2500	2.2500	2.2500	2.2500	-43.609%	1	58	+26.667%
2025-04-16	3.6500	4.1500	3.6500	3.9900	+20.909%	25	57	-28.571%
2025-04-15	3.3000	3.3000	3.3000	3.3000	+1.227%	1	32	-13.636%
2025-04-10	3.2600	3.2600	3.2600	3.2600	0.000%	2	31	-12.577%
2025-04-09	3.2600	3.2600	3.2600	3.2600	-45.667%	1	29	-12.577%
2025-04-07	6.0000	6.0000	6.0000	6.0000	+30.435%	10	30	-52.500%
2025-04-04	4.5000	4.6000	4.5000	4.6000	+67.273%	4	40	-38.043%
2025-04-03	2.7500	2.7500	2.7500	2.7500	+11.789%	1	38	+3.636%
2025-03-18	2.4600	2.4600	2.4600	2.4600	+146.000%	1	38	+15.854%
2025-02-13	1.0000	1.0000	1.0000	1.0000	+25.000%	10	27	+185.000%
2025-02-10	0.8000	0.8000	0.8000	0.8000	-20.000%	10	27	+256.250%
2025-01-08	1.0000	1.0000	1.0000	1.0000	-16.667%	10	17	+185.000%
2025-01-07	1.2000	1.2000	1.2000	1.2000	-11.111%	10	17	+137.500%
2024-12-20	1.3500	1.3500	1.3500	1.3500	+8.000%	2	7	+111.111%
2024-12-17	1.2500	1.2500	1.2500	1.2500	-39.024%	2	5	+128.000%
2024-11-21	2.0500	2.0500	2.0500	2.0500	-4.651%	1	2	+39.024%
2024-10-10	2.0500	2.1500	2.0500	2.1500	0.000%	2	2	+32.558%