Dark

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

EOD

Aug 4, 2026

5.50-5.172%(-0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.6000	5.6000	5.5000	5.5000	-5.172%	5	464	0.000%
2026-08-03	5.8000	5.8000	5.8000	5.8000	+7.407%	4	463	-5.172%
2026-07-30	5.4000	5.4000	5.4000	5.4000	+1.887%	5	459	+1.852%
2026-07-28	5.3000	5.3000	5.3000	5.3000	-7.018%	24	454	+3.774%
2026-07-23	5.7200	5.7200	5.7000	5.7000	+3.636%	335	444	-3.509%
2026-07-20	5.5000	5.5000	5.4000	5.5000	+10.000%	17	444	0.000%
2026-07-16	5.0000	5.0000	5.0000	5.0000	+11.111%	20	438	+10.000%
2026-07-15	4.5000	4.5000	4.5000	4.5000	-15.094%	4	420	+22.222%
2026-07-13	5.3000	5.3000	5.3000	5.3000	+10.879%	1	420	+3.774%
2026-07-09	4.8000	4.8000	4.7800	4.7800	-13.091%	3	421	+15.063%
2026-07-08	5.5000	5.5000	5.5000	5.5000	+10.000%	1	421	0.000%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-18.033%	1	422	+10.000%
2026-07-01	6.1000	6.1000	6.1000	6.1000	-0.813%	2	422	-9.836%
2026-06-30	6.2000	6.2000	6.1000	6.1500	-3.906%	9	420	-10.569%
2026-06-29	6.4000	6.4000	6.4000	6.4000	+23.077%	5	420	-14.063%
2026-06-25	5.2000	5.2000	5.2000	5.2000	-5.455%	4	420	+5.769%
2026-06-24	5.4000	5.5000	5.4000	5.5000	+17.021%	6	418	0.000%
2026-06-22	4.7000	4.7000	4.7000	4.7000	-6.000%	2	417	+17.021%
2026-06-18	4.7000	5.1000	4.7000	5.0000	+1.010%	15	431	+10.000%
2026-06-17	4.9500	4.9500	4.9500	4.9500	-13.005%	4	431	+11.111%
2026-06-15	5.6700	5.6900	5.6700	5.6900	-18.714%	2	431	-3.339%
2026-06-12	7.0000	7.0000	7.0000	7.0000	-6.667%	4	431	-21.429%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-12.791%	1	431	-26.667%
2026-06-09	8.5000	8.6000	8.4000	8.6000	+13.757%	13	432	-36.047%
2026-06-08	7.5600	7.5600	7.5600	7.5600	-8.916%	3	422	-27.249%
2026-06-05	8.3000	8.3000	8.3000	8.3000	+10.667%	6	425	-33.735%
2026-06-03	7.5000	7.5000	7.5000	7.5000	-12.791%	1	423	-26.667%
2026-05-26	8.6000	8.6000	8.6000	8.6000	-2.273%	6	422	-36.047%
2026-05-22	8.1000	8.8000	8.1000	8.8000	+4.887%	17	424	-37.500%
2026-05-21	8.3900	8.3900	8.3900	8.3900	+2.068%	1	418	-34.446%
2026-05-20	8.2200	8.2200	8.2200	8.2200	-0.364%	1	418	-33.090%
2026-05-19	8.2500	8.2500	8.2500	8.2500	+12.092%	2	416	-33.333%
2026-05-18	7.2000	7.3600	7.2000	7.3600	+3.662%	3	416	-25.272%
2026-05-15	7.0000	7.1000	7.0000	7.1000	+1.429%	2	416	-22.535%
2026-05-14	7.2900	7.2900	7.0000	7.0000	-15.152%	3	414	-21.429%
2026-05-12	8.2500	8.2500	8.2500	8.2500	+7.143%	1	413	-33.333%
2026-05-07	7.6000	7.7000	7.6000	7.7000	+6.944%	27	413	-28.571%
2026-05-06	7.5000	7.5000	7.2000	7.2000	-16.279%	5	411	-23.611%
2026-05-05	8.7000	8.7000	8.6000	8.6000	-13.131%	5	410	-36.047%
2026-05-01	9.9000	9.9000	9.9000	9.9000	-10.245%	3	410	-44.444%
2026-04-23	11.0000	11.0300	11.0000	11.0300	+20.546%	5	410	-50.136%
2026-04-20	9.1500	9.1500	9.1500	9.1500	+1.667%	1	408	-39.891%
2026-04-17	9.2000	9.2000	8.8000	9.0000	-11.765%	87	408	-38.889%
2026-04-16	10.1000	10.2000	10.1000	10.2000	-8.929%	2	356	-46.078%
2026-04-14	11.2000	11.2000	11.2000	11.2000	-17.647%	2	356	-50.893%
2026-04-08	13.6000	13.6000	13.6000	13.6000	-20.000%	1	354	-59.559%
2026-03-24	17.0000	17.0000	17.0000	17.0000	+0.592%	4	355	-67.647%
2026-03-23	16.9000	16.9000	16.9000	16.9000	+1.624%	1	351	-67.456%
2026-03-17	16.6300	16.6300	16.6300	16.6300	-15.066%	1	352	-66.927%
2026-03-09	19.5800	19.5800	19.5800	19.5800	+37.887%	1	352	-71.910%
2026-02-26	14.2000	14.2000	14.2000	14.2000	+4.412%	1	352	-61.268%
2026-02-12	13.0000	13.6000	13.0000	13.6000	+0.741%	259	351	-59.559%
2026-02-06	13.5000	13.5000	13.5000	13.5000	-2.174%	1	337	-59.259%
2026-02-04	13.8000	13.8000	13.8000	13.8000	+13.394%	1	336	-60.145%
2026-02-02	12.1700	12.1700	12.1700	12.1700	-2.640%	1	336	-54.807%
2026-01-28	12.5000	12.5000	12.5000	12.5000	-1.575%	1	335	-56.000%
2026-01-27	12.7000	12.7000	12.7000	12.7000	+11.404%	1	335	-56.693%
2026-01-23	11.6000	11.6000	11.4000	11.4000	-2.564%	4	335	-51.754%
2026-01-22	11.7000	11.7000	11.7000	11.7000	-13.333%	14	335	-52.991%
2026-01-16	13.5000	13.5000	13.5000	13.5000	-17.833%	1	335	-59.259%
2025-10-06	16.4300	16.4300	16.4300	16.4300	+4.583%	1	335	-66.525%
2025-10-02	15.7100	15.7100	15.7100	15.7100	-15.583%	1	335	-64.990%
2025-07-28	18.6000	18.6100	18.6000	18.6100	-12.051%	3	335	-70.446%
2025-07-22	21.1600	21.1600	21.1600	21.1600	-5.578%	335	338	-74.008%
2025-07-17	22.3000	22.4100	22.3000	22.4100	-1.883%	3	4	-75.457%
2025-07-15	22.8400	22.8400	22.8400	22.8400	+938.182%	1	1	-75.919%
2025-06-17	2.2000	2.2000	2.2000	2.2000	-10.204%	1	36	+150.000%
2025-06-12	2.4500	2.4500	2.4500	2.4500	0.000%	1	36	+124.490%
2025-06-09	2.4500	2.4500	2.4500	2.4500	-2.000%	1	36	+124.490%
2025-06-02	2.4500	2.5000	2.4500	2.5000	+25.000%	2	36	+120.000%
2025-05-28	2.0000	2.0000	2.0000	2.0000	-20.000%	1	35	+175.000%
2025-05-22	2.5000	2.5000	2.5000	2.5000	-19.355%	1	35	+120.000%
2025-05-20	3.1000	3.1000	3.1000	3.1000	+24.000%	1	35	+77.419%
2025-05-16	2.5000	2.5000	2.5000	2.5000	-29.577%	2	35	+120.000%
2025-05-09	3.5500	3.5500	3.5500	3.5500	-7.068%	2	35	+54.930%
2025-04-28	3.8200	3.8200	3.8200	3.8200	-23.600%	4	35	+43.979%
2025-04-16	5.0900	5.6000	5.0000	5.0000	+354.545%	26	31	+10.000%
2025-02-13	1.1000	1.1000	1.1000	1.1000	-43.590%	2	3	+400.000%
2024-11-14	1.9500	1.9500	1.9500	1.9500	-52.439%	1	3	+182.051%
2024-09-19	4.1000	4.1000	4.1000	4.1000	-4.651%	2	3	+34.146%
2024-09-17	4.3000	4.3000	4.3000	4.3000	0.000%	1	1	+27.907%