Dark

IBKR20270115P90
IBKR Jan 15 2027 90.00 Put (IBKR270115P00090000)
option OPRA

EOD

Oct 1, 2026

8.70-1.136%(-0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.5000	8.7000	8.3000	8.7000	-1.136%	7	1,388	0.000%
2026-09-30	8.8000	8.8000	8.8000	8.8000	+11.392%	1	1,383	-1.136%
2026-09-28	8.1000	8.1000	7.9000	7.9000	+11.268%	3	1,383	+10.127%
2026-09-25	7.4000	7.4000	7.1000	7.1000	-2.740%	3	1,381	+22.535%
2026-09-24	7.5000	7.6000	7.2500	7.3000	+18.893%	601	1,379	+19.178%
2026-09-23	6.0800	6.2000	6.0800	6.1400	-11.014%	43	869	+41.694%
2026-09-22	7.2000	7.2000	6.9000	6.9000	+18.966%	6	838	+26.087%
2026-09-21	6.4000	6.4000	5.8000	5.8000	-21.622%	5	838	+50.000%
2026-09-18	7.5000	7.5000	7.4000	7.4000	-8.642%	4	838	+17.568%
2026-09-17	8.3000	8.3000	8.1000	8.1000	-3.456%	6	834	+7.407%
2026-09-15	8.2200	8.3900	8.2200	8.3900	+13.378%	6	830	+3.695%
2026-09-14	7.9000	7.9000	7.4000	7.4000	-8.642%	5	830	+17.568%
2026-09-10	7.8000	8.2000	7.8000	8.1000	+9.459%	6	834	+7.407%
2026-09-09	7.4000	7.4000	7.4000	7.4000	+5.714%	4	836	+17.568%
2026-09-08	6.5900	7.2000	6.5900	7.0000	+2.941%	5	840	+24.286%
2026-09-03	6.8000	6.8000	6.6000	6.8000	-8.108%	18	839	+27.941%
2026-09-01	6.6200	7.6000	6.6200	7.4000	+21.911%	17	825	+17.568%
2026-08-31	6.1000	6.1000	5.9800	6.0700	+4.655%	11	812	+43.328%
2026-08-28	5.6900	5.8000	5.6000	5.8000	+3.020%	9	811	+50.000%
2026-08-27	5.6300	5.6300	5.6300	5.6300	-1.228%	9	811	+54.529%
2026-08-26	5.7000	5.7000	5.7000	5.7000	+3.636%	8	811	+52.632%
2026-08-25	6.3000	6.3000	5.5000	5.5000	-21.203%	22	811	+58.182%
2026-08-24	6.9800	6.9800	6.9800	6.9800	-5.676%	1	811	+24.642%
2026-08-21	7.4000	7.4000	7.4000	7.4000	-5.492%	6	810	+17.568%
2026-08-20	7.8300	7.8300	7.8300	7.8300	-2.125%	17	804	+11.111%
2026-08-18	7.3100	8.0000	7.3100	8.0000	+19.403%	3	804	+8.750%
2026-08-17	6.9900	7.2400	6.7000	6.7000	-16.250%	4	806	+29.851%
2026-08-14	8.0000	8.0000	8.0000	8.0000	+3.896%	4	804	+8.750%
2026-08-13	7.7000	7.7000	7.7000	7.7000	-2.532%	2	809	+12.987%
2026-08-12	7.9000	7.9000	7.9000	7.9000	-21.000%	4	810	+10.127%
2026-08-07	10.0000	10.0000	10.0000	10.0000	-5.660%	1	814	-13.000%
2026-08-06	10.4800	10.6000	10.4800	10.6000	+10.647%	6	815	-17.925%
2026-08-05	9.5800	9.5800	9.5800	9.5800	-6.990%	10	819	-9.186%
2026-08-04	10.3100	10.3100	10.3000	10.3000	+0.980%	2	814	-15.534%
2026-08-03	10.1700	10.2000	10.1700	10.2000	-8.108%	7	814	-14.706%
2026-07-29	10.7000	11.1000	10.7000	11.1000	+14.433%	13	814	-21.622%
2026-07-28	9.7000	9.7000	9.7000	9.7000	+4.301%	1	826	-10.309%
2026-07-24	9.7000	9.7000	9.3000	9.3000	-2.105%	4	826	-6.452%
2026-07-23	9.5000	9.5000	9.5000	9.5000	+11.241%	1	830	-8.421%
2026-07-21	9.0000	9.0000	8.5000	8.5400	-16.438%	18	831	+1.874%
2026-07-17	10.3600	10.3600	9.9000	10.2200	+11.087%	29	814	-14.873%
2026-07-13	9.1000	9.2000	9.1000	9.2000	+2.793%	18	795	-5.435%
2026-07-08	8.9100	8.9500	8.9100	8.9500	-18.636%	5	782	-2.793%
2026-06-29	11.0000	11.0000	11.0000	11.0000	+7.317%	1	782	-20.909%
2026-06-26	10.2000	10.2500	10.2000	10.2500	+11.413%	2	782	-15.122%
2026-06-24	9.4000	9.4000	8.7000	9.2000	+5.747%	54	782	-5.435%
2026-06-23	9.3000	9.5500	8.7000	8.7000	+6.098%	13	738	0.000%
2026-06-22	8.0000	8.2000	8.0000	8.2000	-5.747%	20	733	+6.098%
2026-06-18	8.3000	8.7000	8.2000	8.7000	+3.571%	17	696	0.000%
2026-06-17	8.4000	8.4000	8.4000	8.4000	-34.884%	2	696	+3.571%
2026-06-10	12.7000	13.0000	12.5000	12.9000	-4.444%	14	696	-32.558%
2026-06-09	13.5000	13.5000	13.5000	13.5000	0.000%	1	683	-35.556%
2026-06-05	13.5000	13.5000	13.5000	13.5000	+8.000%	1	682	-35.556%
2026-06-03	12.1000	12.5000	12.1000	12.5000	+6.838%	4	682	-30.400%
2026-06-02	12.0000	12.0000	11.6800	11.7000	-0.171%	4	679	-25.641%
2026-06-01	11.7200	11.7200	11.7200	11.7200	-12.537%	1	676	-25.768%
2026-05-29	13.4000	13.4000	13.4000	13.4000	+10.744%	2	677	-35.075%
2026-05-15	12.1000	12.1000	12.1000	12.1000	+3.419%	2	676	-28.099%
2026-05-14	11.7000	11.7000	11.7000	11.7000	-34.085%	291	675	-25.641%
2026-04-14	17.7500	17.7500	17.7500	17.7500	-25.732%	1	384	-50.986%
2026-03-10	23.9000	23.9000	23.9000	23.9000	+13.270%	1	384	-63.598%
2026-02-19	21.3000	21.3000	21.0000	21.1000	+4.455%	610	383	-58.768%
2026-02-11	20.2000	20.2000	20.2000	20.2000	+9.604%	1	16	-56.931%
2026-02-09	18.4300	18.4300	18.4300	18.4300	-23.208%	1	17	-52.794%
2025-10-16	24.0000	24.0000	24.0000	24.0000	-0.415%	1	18	-63.750%
2025-10-07	24.2000	24.2000	24.1000	24.1000	-15.881%	15	2	-63.900%
2025-09-10	28.6500	28.6500	28.6500	28.6500	-4.975%	1	2	-69.634%
2025-09-05	30.1500	30.1500	30.1500	30.1500	+786.765%	1	1	-71.144%
2025-06-13	3.4000	3.4000	3.4000	3.4000	-28.870%	2	74	+155.882%
2025-05-05	4.7800	4.7800	4.7800	4.7800	-19.257%	1	74	+82.008%
2025-04-24	5.9200	5.9200	5.9200	5.9200	-23.514%	1	73	+46.959%
2025-04-08	7.7400	7.7400	7.7400	7.7400	+109.189%	1	73	+12.403%
2025-03-25	3.7000	3.7000	3.7000	3.7000	-10.843%	1	74	+135.135%
2025-03-20	4.1500	4.1500	4.1500	4.1500	+2.469%	1	73	+109.639%
2025-03-17	4.0500	4.0500	4.0500	4.0500	+84.091%	1	72	+114.815%
2025-02-20	2.2000	2.2000	2.2000	2.2000	+15.789%	10	71	+295.455%
2025-02-13	1.9000	1.9000	1.9000	1.9000	0.000%	15	61	+357.895%
2025-02-05	1.9000	1.9000	1.9000	1.9000	+35.714%	15	46	+357.895%
2025-01-24	1.4000	1.4000	1.4000	1.4000	-51.724%	60	31	+521.429%
2024-11-19	2.9000	2.9000	2.9000	2.9000	-33.790%	1	11	+200.000%
2024-10-16	4.3800	4.3800	4.3800	4.3800	0.000%	10	10	+98.630%