Dark

IBKR20270115P80
IBKR Jan 15 2027 80.00 Put (IBKR270115P00080000)
option OPRA

EOD

Oct 1, 2026

4.09-0.244%(-0.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5000	4.5000	3.9000	4.0900	-0.244%	10	578	0.000%
2026-09-29	3.5000	4.1000	3.5000	4.1000	+24.242%	4	576	-0.244%
2026-09-25	3.5000	3.5100	3.3000	3.3000	0.000%	4	574	+23.939%
2026-09-24	3.3000	3.3000	3.3000	3.3000	+20.000%	31	572	+23.939%
2026-09-23	2.7000	2.7500	2.7000	2.7500	-11.290%	10	543	+48.727%
2026-09-22	3.4200	3.4200	3.1000	3.1000	+20.155%	4	542	+31.935%
2026-09-21	2.7800	2.7800	2.5500	2.5800	-26.496%	15	540	+58.527%
2026-09-18	3.5000	3.5100	3.5000	3.5100	-7.388%	2	549	+16.524%
2026-09-17	3.8000	3.8000	3.7900	3.7900	-13.864%	85	549	+7.916%
2026-09-16	4.0800	4.4000	4.0800	4.4000	+22.222%	18	492	-7.045%
2026-09-14	3.6000	3.6000	3.6000	3.6000	0.000%	2	485	+13.611%
2026-09-09	3.6000	3.6000	3.6000	3.6000	+10.769%	1	484	+13.611%
2026-09-08	3.2500	3.2500	3.2500	3.2500	+0.309%	1	483	+25.846%
2026-09-03	3.4000	3.4000	3.2400	3.2400	-20.393%	3	483	+26.235%
2026-09-02	3.8300	4.1000	3.8300	4.0700	+7.105%	5	483	+0.491%
2026-09-01	3.1000	3.8000	3.1000	3.8000	+38.182%	4	481	+7.632%
2026-08-31	2.7500	2.7500	2.7500	2.7500	+10.000%	10	481	+48.727%
2026-08-27	2.5000	2.5000	2.5000	2.5000	-10.072%	3	481	+63.600%
2026-08-26	3.0500	3.0500	2.7800	2.7800	-1.767%	3	478	+47.122%
2026-08-25	3.2000	3.2000	2.8300	2.8300	-19.373%	6	480	+44.523%
2026-08-21	3.5000	3.5100	3.5000	3.5100	-12.250%	4	480	+16.524%
2026-08-20	4.1000	4.2000	4.0000	4.0000	-4.762%	19	484	+2.250%
2026-08-19	4.2000	4.2000	4.2000	4.2000	+5.000%	4	466	-2.619%
2026-08-18	3.9000	4.1000	3.9000	4.0000	+14.613%	13	466	+2.250%
2026-08-17	3.6600	3.6600	3.4900	3.4900	-10.513%	2	466	+17.192%
2026-08-14	3.8100	3.9000	3.8100	3.9000	-2.500%	4	464	+4.872%
2026-08-13	4.0000	4.0000	4.0000	4.0000	-2.439%	5	463	+2.250%
2026-08-12	4.1000	4.1000	4.1000	4.1000	-14.583%	1	460	-0.244%
2026-08-11	4.6000	4.8000	4.6000	4.8000	+2.128%	2	461	-14.792%
2026-08-10	4.7000	4.7000	4.7000	4.7000	-18.966%	1	462	-12.979%
2026-08-07	5.8000	5.8000	5.8000	5.8000	+5.455%	1	463	-29.483%
2026-08-04	5.6000	5.6000	5.5000	5.5000	-5.172%	5	464	-25.636%
2026-08-03	5.8000	5.8000	5.8000	5.8000	+7.407%	4	463	-29.483%
2026-07-30	5.4000	5.4000	5.4000	5.4000	+1.887%	5	459	-24.259%
2026-07-28	5.3000	5.3000	5.3000	5.3000	-7.018%	24	454	-22.830%
2026-07-23	5.7200	5.7200	5.7000	5.7000	+3.636%	335	444	-28.246%
2026-07-20	5.5000	5.5000	5.4000	5.5000	+10.000%	17	444	-25.636%
2026-07-16	5.0000	5.0000	5.0000	5.0000	+11.111%	20	438	-18.200%
2026-07-15	4.5000	4.5000	4.5000	4.5000	-15.094%	4	420	-9.111%
2026-07-13	5.3000	5.3000	5.3000	5.3000	+10.879%	1	420	-22.830%
2026-07-09	4.8000	4.8000	4.7800	4.7800	-13.091%	3	421	-14.435%
2026-07-08	5.5000	5.5000	5.5000	5.5000	+10.000%	1	421	-25.636%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-18.033%	1	422	-18.200%
2026-07-01	6.1000	6.1000	6.1000	6.1000	-0.813%	2	422	-32.951%
2026-06-30	6.2000	6.2000	6.1000	6.1500	-3.906%	9	420	-33.496%
2026-06-29	6.4000	6.4000	6.4000	6.4000	+23.077%	5	420	-36.094%
2026-06-25	5.2000	5.2000	5.2000	5.2000	-5.455%	4	420	-21.346%
2026-06-24	5.4000	5.5000	5.4000	5.5000	+17.021%	6	418	-25.636%
2026-06-22	4.7000	4.7000	4.7000	4.7000	-6.000%	2	417	-12.979%
2026-06-18	4.7000	5.1000	4.7000	5.0000	+1.010%	15	431	-18.200%
2026-06-17	4.9500	4.9500	4.9500	4.9500	-13.005%	4	431	-17.374%
2026-06-15	5.6700	5.6900	5.6700	5.6900	-18.714%	2	431	-28.120%
2026-06-12	7.0000	7.0000	7.0000	7.0000	-6.667%	4	431	-41.571%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-12.791%	1	431	-45.467%
2026-06-09	8.5000	8.6000	8.4000	8.6000	+13.757%	13	432	-52.442%
2026-06-08	7.5600	7.5600	7.5600	7.5600	-8.916%	3	422	-45.899%
2026-06-05	8.3000	8.3000	8.3000	8.3000	+10.667%	6	425	-50.723%
2026-06-03	7.5000	7.5000	7.5000	7.5000	-12.791%	1	423	-45.467%
2026-05-26	8.6000	8.6000	8.6000	8.6000	-2.273%	6	422	-52.442%
2026-05-22	8.1000	8.8000	8.1000	8.8000	+4.887%	17	424	-53.523%
2026-05-21	8.3900	8.3900	8.3900	8.3900	+2.068%	1	418	-51.251%
2026-05-20	8.2200	8.2200	8.2200	8.2200	-0.364%	1	418	-50.243%
2026-05-19	8.2500	8.2500	8.2500	8.2500	+12.092%	2	416	-50.424%
2026-05-18	7.2000	7.3600	7.2000	7.3600	+3.662%	3	416	-44.429%
2026-05-15	7.0000	7.1000	7.0000	7.1000	+1.429%	2	416	-42.394%
2026-05-14	7.2900	7.2900	7.0000	7.0000	-15.152%	3	414	-41.571%
2026-05-12	8.2500	8.2500	8.2500	8.2500	+7.143%	1	413	-50.424%
2026-05-07	7.6000	7.7000	7.6000	7.7000	+6.944%	27	413	-46.883%
2026-05-06	7.5000	7.5000	7.2000	7.2000	-16.279%	5	411	-43.194%
2026-05-05	8.7000	8.7000	8.6000	8.6000	-13.131%	5	410	-52.442%
2026-05-01	9.9000	9.9000	9.9000	9.9000	-10.245%	3	410	-58.687%
2026-04-23	11.0000	11.0300	11.0000	11.0300	+20.546%	5	410	-62.919%
2026-04-20	9.1500	9.1500	9.1500	9.1500	+1.667%	1	408	-55.301%
2026-04-17	9.2000	9.2000	8.8000	9.0000	-11.765%	87	408	-54.556%
2026-04-16	10.1000	10.2000	10.1000	10.2000	-8.929%	2	356	-59.902%
2026-04-14	11.2000	11.2000	11.2000	11.2000	-17.647%	2	356	-63.482%
2026-04-08	13.6000	13.6000	13.6000	13.6000	-20.000%	1	354	-69.926%
2026-03-24	17.0000	17.0000	17.0000	17.0000	+0.592%	4	355	-75.941%
2026-03-23	16.9000	16.9000	16.9000	16.9000	+1.624%	1	351	-75.799%
2026-03-17	16.6300	16.6300	16.6300	16.6300	-15.066%	1	352	-75.406%
2026-03-09	19.5800	19.5800	19.5800	19.5800	+37.887%	1	352	-79.111%
2026-02-26	14.2000	14.2000	14.2000	14.2000	+4.412%	1	352	-71.197%
2026-02-12	13.0000	13.6000	13.0000	13.6000	+0.741%	259	351	-69.926%
2026-02-06	13.5000	13.5000	13.5000	13.5000	-2.174%	1	337	-69.704%
2026-02-04	13.8000	13.8000	13.8000	13.8000	+13.394%	1	336	-70.362%
2026-02-02	12.1700	12.1700	12.1700	12.1700	-2.640%	1	336	-66.393%
2026-01-28	12.5000	12.5000	12.5000	12.5000	-1.575%	1	335	-67.280%
2026-01-27	12.7000	12.7000	12.7000	12.7000	+11.404%	1	335	-67.795%
2026-01-23	11.6000	11.6000	11.4000	11.4000	-2.564%	4	335	-64.123%
2026-01-22	11.7000	11.7000	11.7000	11.7000	-13.333%	14	335	-65.043%
2026-01-16	13.5000	13.5000	13.5000	13.5000	-17.833%	1	335	-69.704%
2025-10-06	16.4300	16.4300	16.4300	16.4300	+4.583%	1	335	-75.107%
2025-10-02	15.7100	15.7100	15.7100	15.7100	-15.583%	1	335	-73.966%
2025-07-28	18.6000	18.6100	18.6000	18.6100	-12.051%	3	335	-78.023%
2025-07-22	21.1600	21.1600	21.1600	21.1600	-5.578%	335	338	-80.671%
2025-07-17	22.3000	22.4100	22.3000	22.4100	-1.883%	3	4	-81.749%
2025-07-15	22.8400	22.8400	22.8400	22.8400	+938.182%	1	1	-82.093%
2025-06-17	2.2000	2.2000	2.2000	2.2000	-10.204%	1	36	+85.909%
2025-06-12	2.4500	2.4500	2.4500	2.4500	0.000%	1	36	+66.939%
2025-06-09	2.4500	2.4500	2.4500	2.4500	-2.000%	1	36	+66.939%
2025-06-02	2.4500	2.5000	2.4500	2.5000	+25.000%	2	36	+63.600%
2025-05-28	2.0000	2.0000	2.0000	2.0000	-20.000%	1	35	+104.500%
2025-05-22	2.5000	2.5000	2.5000	2.5000	-19.355%	1	35	+63.600%
2025-05-20	3.1000	3.1000	3.1000	3.1000	+24.000%	1	35	+31.935%
2025-05-16	2.5000	2.5000	2.5000	2.5000	-29.577%	2	35	+63.600%
2025-05-09	3.5500	3.5500	3.5500	3.5500	-7.068%	2	35	+15.211%
2025-04-28	3.8200	3.8200	3.8200	3.8200	-23.600%	4	35	+7.068%
2025-04-16	5.0900	5.6000	5.0000	5.0000	+354.545%	26	31	-18.200%
2025-02-13	1.1000	1.1000	1.1000	1.1000	-43.590%	2	3	+271.818%
2024-11-14	1.9500	1.9500	1.9500	1.9500	-52.439%	1	3	+109.744%
2024-09-19	4.1000	4.1000	4.1000	4.1000	-4.651%	2	3	-0.244%
2024-09-17	4.3000	4.3000	4.3000	4.3000	0.000%	1	1	-4.884%