Dark

IBKR20270115P75
IBKR Jan 15 2027 75.00 Put (IBKR270115P00075000)
option OPRA

EOD

Oct 1, 2026

2.57-3.019%(-0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4500	2.5700	2.4500	2.5700	-3.019%	3	418	0.000%
2026-09-30	2.4600	2.6500	2.4500	2.6500	+13.248%	5	417	-3.019%
2026-09-28	2.3400	2.3400	2.3400	2.3400	+4.000%	1	416	+9.829%
2026-09-25	2.2600	2.2600	2.2500	2.2500	+28.571%	2	415	+14.222%
2026-09-23	1.7500	1.7500	1.7500	1.7500	-17.453%	1	417	+46.857%
2026-09-22	2.1200	2.1200	2.1200	2.1200	+19.101%	2	416	+21.226%
2026-09-21	1.7800	1.7800	1.7800	1.7800	-17.209%	1	414	+44.382%
2026-09-18	2.3000	2.3000	2.1500	2.1500	-15.686%	21	415	+19.535%
2026-09-17	2.5600	2.5600	2.5500	2.5500	-19.304%	18	394	+0.784%
2026-09-16	2.6300	3.1600	2.6300	3.1600	+34.468%	4	391	-18.671%
2026-09-15	2.3500	2.3500	2.3500	2.3500	0.000%	1	389	+9.362%
2026-09-14	2.5000	2.5000	2.3500	2.3500	+2.174%	2	388	+9.362%
2026-09-11	2.3000	2.3000	2.3000	2.3000	-11.538%	4	386	+11.739%
2026-09-10	2.6000	2.6000	2.6000	2.6000	+13.043%	1	387	-1.154%
2026-09-09	2.2000	2.3000	2.2000	2.3000	+8.491%	105	386	+11.739%
2026-09-04	2.1100	2.1200	2.0900	2.1200	+0.474%	4	314	+21.226%
2026-09-03	2.0500	2.1100	2.0500	2.1100	-18.846%	50	314	+21.801%
2026-09-02	2.5500	2.6000	2.5500	2.6000	+6.122%	7	264	-1.154%
2026-09-01	1.9400	2.4500	1.9400	2.4500	+32.432%	4	263	+4.898%
2026-08-27	1.8500	1.8500	1.8500	1.8500	+5.714%	1	261	+38.919%
2026-08-25	2.1800	2.1800	1.7500	1.7500	-30.000%	126	262	+46.857%
2026-08-21	2.5000	2.5000	2.5000	2.5000	-9.091%	1	326	+2.800%
2026-08-19	2.7500	2.7500	2.7500	2.7500	+12.245%	2	326	-6.545%
2026-08-17	2.4500	2.4500	2.4500	2.4500	-3.922%	1	326	+4.898%
2026-08-14	2.8400	2.8400	2.5500	2.5500	-5.556%	21	326	+0.784%
2026-08-13	2.7000	2.7000	2.7000	2.7000	-5.263%	19	326	-4.815%
2026-08-12	3.0000	3.0000	2.8500	2.8500	-16.176%	2	326	-9.825%
2026-08-11	3.4000	3.4000	3.4000	3.4000	+9.325%	1	326	-24.412%
2026-08-10	3.3000	3.3000	3.1100	3.1100	-19.221%	13	326	-17.363%
2026-08-07	4.2000	4.2000	3.8500	3.8500	-8.333%	4	313	-33.247%
2026-08-06	4.2000	4.2000	4.2000	4.2000	+12.000%	1	310	-38.810%
2026-08-05	3.7500	3.7500	3.7500	3.7500	-12.791%	1	310	-31.467%
2026-08-03	4.2000	4.3000	4.2000	4.3000	+4.878%	32	311	-40.233%
2026-07-30	4.1000	4.1000	4.1000	4.1000	0.000%	1	280	-37.317%
2026-07-28	4.1000	4.1000	4.1000	4.1000	+5.128%	3	280	-37.317%
2026-07-27	3.9000	3.9000	3.9000	3.9000	+2.632%	1	280	-34.103%
2026-07-24	3.9000	3.9000	3.8000	3.8000	-7.317%	32	280	-32.368%
2026-07-23	4.1000	4.1000	4.1000	4.1000	+16.477%	5	249	-37.317%
2026-07-21	3.5000	3.5200	3.5000	3.5200	-16.190%	6	245	-26.989%
2026-07-17	4.3000	4.3000	4.2000	4.2000	+3.704%	6	244	-38.810%
2026-07-16	3.6200	4.0500	3.2800	4.0500	+11.264%	4	239	-36.543%
2026-07-10	3.6400	3.6400	3.6400	3.6400	-4.211%	1	239	-29.396%
2026-07-07	3.8000	3.8000	3.8000	3.8000	+6.145%	1	239	-32.368%
2026-07-06	3.5800	3.5800	3.5800	3.5800	-0.556%	1	238	-28.212%
2026-07-01	4.5000	4.5000	3.6000	3.6000	-20.000%	10	238	-28.611%
2026-06-30	4.5000	4.5700	4.5000	4.5000	+18.421%	4	228	-42.889%
2026-06-23	3.8000	3.8000	3.8000	3.8000	+8.571%	2	228	-32.368%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-5.405%	1	229	-26.571%
2026-06-18	3.5900	3.7000	3.5500	3.7000	-1.857%	11	178	-30.541%
2026-06-17	3.8900	4.1000	3.7500	3.7700	-6.219%	119	178	-31.830%
2026-06-16	4.0200	4.0200	4.0200	4.0200	-3.828%	4	178	-36.070%
2026-06-15	4.2300	4.2300	4.1800	4.1800	-27.931%	30	174	-38.517%
2026-06-11	6.0000	6.0000	5.8000	5.8000	-14.706%	6	144	-55.690%
2026-06-09	6.5000	6.8000	6.5000	6.8000	+15.254%	5	145	-62.206%
2026-06-08	5.9000	5.9000	5.9000	5.9000	-6.051%	1	147	-56.441%
2026-06-05	6.4000	6.6000	6.2800	6.2800	+12.143%	27	147	-59.076%
2026-06-03	5.5000	5.6000	5.5000	5.6000	+7.692%	6	133	-54.107%
2026-06-02	5.2000	5.2000	5.2000	5.2000	-14.754%	2	134	-50.577%
2026-05-29	6.1000	6.1000	6.1000	6.1000	-15.278%	3	132	-57.869%
2026-05-27	6.8900	7.2000	6.8900	7.2000	+16.129%	2	130	-64.306%
2026-05-26	6.4000	6.4000	6.1000	6.2000	-3.125%	49	129	-58.548%
2026-05-22	6.2000	6.4000	6.2000	6.4000	+4.918%	6	86	-59.844%
2026-05-20	6.0000	6.1000	6.0000	6.1000	-8.955%	19	85	-57.869%
2026-05-19	6.7000	6.7000	6.7000	6.7000	+28.846%	2	68	-61.642%
2026-05-18	5.5000	5.5000	5.2000	5.2000	-1.887%	9	68	-50.577%
2026-05-15	5.3000	5.3000	5.3000	5.3000	-1.852%	2	68	-51.509%
2026-05-14	5.4000	5.4000	5.4000	5.4000	-1.818%	2	62	-52.407%
2026-05-13	5.5000	5.5000	5.5000	5.5000	-16.159%	1	61	-53.273%
2026-05-12	6.5600	6.5600	6.5600	6.5600	+14.087%	1	61	-60.823%
2026-05-11	5.7500	5.7500	5.7500	5.7500	-57.090%	2	61	-55.304%
2026-03-17	13.4000	13.4000	13.4000	13.4000	-1.832%	4	60	-80.821%
2026-03-02	13.6500	13.6500	13.6500	13.6500	+13.278%	1	58	-81.172%
2026-02-24	12.0500	12.0500	12.0500	12.0500	+11.574%	4	58	-78.672%
2026-02-06	10.8000	10.8000	10.8000	10.8000	-1.818%	1	54	-76.204%
2026-02-04	11.0000	11.0000	11.0000	11.0000	+5.769%	1	53	-76.636%
2026-02-02	10.4000	10.4000	10.4000	10.4000	+4.000%	3	52	-75.288%
2026-01-30	10.0000	10.0000	10.0000	10.0000	+0.402%	1	50	-74.300%
2026-01-29	9.9600	9.9600	9.9600	9.9600	+2.154%	40	49	-74.197%
2026-01-27	10.0000	10.0000	9.6000	9.7500	-1.515%	3	9	-73.641%
2026-01-21	9.9000	9.9000	9.9000	9.9000	-7.042%	1	8	-74.040%
2026-01-16	10.9000	10.9000	10.6300	10.6500	+6.500%	6	8	-75.869%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-13.793%	1	8	-74.300%
2026-01-07	11.6000	11.6000	11.6000	11.6000	-29.697%	1	8	-77.845%
2025-12-02	16.5000	16.5000	16.5000	16.5000	+3.448%	1	7	-84.424%
2025-11-28	15.9500	15.9500	15.9500	15.9500	+6.333%	2	7	-83.887%
2025-10-20	15.0000	15.0000	15.0000	15.0000	-7.975%	1	5	-82.867%
2025-09-03	16.3000	16.3000	16.3000	16.3000	+735.897%	1	4	-84.233%
2025-06-16	1.9500	1.9500	1.9500	1.9500	-7.143%	1	11	+31.795%
2025-06-12	2.1000	2.1000	2.1000	2.1000	+16.667%	1	10	+22.381%
2025-06-06	1.8000	1.8000	1.8000	1.8000	-12.195%	2	9	+42.778%
2025-06-04	2.0500	2.0500	2.0500	2.0500	-2.381%	1	7	+25.366%
2025-06-02	2.1000	2.1000	2.1000	2.1000	-39.130%	2	7	+22.381%
2025-04-29	3.4500	3.4500	3.4500	3.4500	-11.765%	1	5	-25.507%
2025-04-15	3.9100	3.9100	3.9100	3.9100	-30.179%	1	6	-34.271%
2025-04-04	5.6000	5.6000	5.6000	5.6000	+96.491%	2	5	-54.107%
2025-03-28	2.8500	2.8500	2.8500	2.8500	+16.327%	2	5	-9.825%
2024-11-01	2.4500	2.4500	2.4500	2.4500	-2.000%	2	4	+4.898%
2024-10-22	2.5000	2.5000	2.5000	2.5000	-3.846%	2	4	+2.800%
2024-10-14	2.6000	2.6000	2.6000	2.6000	-10.345%	1	4	-1.154%
2024-09-26	2.5800	2.9000	2.5800	2.9000	0.000%	4	4	-11.379%