Dark

IBKR20270319C90
IBKR Mar 19 2027 90.00 Call (IBKR270319C00090000)
option OPRA

EOD

Oct 1, 2026

8.60+10.256%(+0.80)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.4000	8.6000	7.0000	8.6000	+10.256%	34	1,128	0.000%
2026-09-30	8.3200	8.4000	7.8000	7.8000	-3.704%	5	1,112	+10.256%
2026-09-29	8.7400	8.7400	8.0100	8.1000	-6.789%	18	1,111	+6.173%
2026-09-28	9.1000	9.1000	8.6900	8.6900	-16.842%	22	1,122	-1.036%
2026-09-24	10.8100	10.8100	10.4400	10.4500	-16.534%	9	1,111	-17.703%
2026-09-23	12.5200	12.5200	12.5200	12.5200	+17.009%	10	1,112	-31.310%
2026-09-22	10.7000	10.7000	10.7000	10.7000	-14.673%	1	1,112	-19.626%
2026-09-21	12.7000	13.0500	12.3000	12.5400	+12.973%	12	1,112	-31.419%
2026-09-18	10.4000	11.2000	10.4000	11.1000	+17.460%	1,021	1,112	-22.523%
2026-09-17	9.8500	9.8500	9.4500	9.4500	+9.884%	11	191	-8.995%
2026-09-16	9.4000	9.4000	8.6000	8.6000	-14.000%	2	181	0.000%
2026-09-15	10.4800	10.4800	10.0000	10.0000	-11.972%	5	181	-14.000%
2026-09-14	10.8000	11.3600	10.8000	11.3600	+6.168%	4	180	-24.296%
2026-09-10	10.7000	10.7000	10.7000	10.7000	-10.833%	3	178	-19.626%
2026-09-09	12.4000	12.4000	12.0000	12.0000	-3.226%	2	178	-28.333%
2026-09-08	12.4000	12.4000	12.4000	12.4000	-4.468%	2	176	-30.645%
2026-09-04	12.9800	12.9800	12.9800	12.9800	+21.308%	6	171	-33.744%
2026-09-02	10.5100	10.7000	10.5100	10.7000	-10.833%	5	171	-19.626%
2026-09-01	12.0000	12.0000	11.9900	12.0000	-23.664%	100	172	-28.333%
2026-08-26	15.7200	15.7200	15.7200	15.7200	-16.781%	1	101	-45.293%
2026-08-25	14.1000	18.8900	14.1000	18.8900	+41.498%	7	101	-54.473%
2026-08-24	13.9000	13.9000	13.3500	13.3500	+2.456%	11	102	-35.581%
2026-08-21	13.0300	13.0300	13.0300	13.0300	+7.686%	1	107	-33.998%
2026-08-18	12.8500	12.8500	12.1000	12.1000	-16.436%	3	107	-28.926%
2026-08-17	14.4800	14.4800	14.4800	14.4800	+7.418%	11	106	-40.608%
2026-08-10	13.4000	13.4800	13.4000	13.4800	+4.334%	2	113	-36.202%
2026-08-05	12.8500	12.9200	12.8500	12.9200	+1.732%	6	111	-33.437%
2026-08-04	11.5700	12.7000	11.5700	12.7000	+14.414%	11	111	-32.283%
2026-08-03	11.1000	11.1000	11.1000	11.1000	-15.909%	1	105	-22.523%
2026-07-31	13.2000	13.2000	13.2000	13.2000	+2.724%	2	106	-34.848%
2026-07-30	12.8500	12.8500	12.8500	12.8500	-8.214%	1	106	-33.074%
2026-07-28	13.9500	14.0000	13.9500	14.0000	-19.540%	7	105	-38.571%
2026-07-21	17.4000	17.4000	17.4000	17.4000	+3.448%	3	102	-50.575%
2026-07-16	16.8200	16.8200	16.8200	16.8200	-11.005%	1	99	-48.870%
2026-07-15	18.9000	18.9000	18.9000	18.9000	+6.780%	1	99	-54.497%
2026-07-14	17.7000	17.7000	17.7000	17.7000	-1.173%	1	100	-51.412%
2026-07-09	17.9100	17.9100	17.9100	17.9100	+1.761%	1	101	-51.982%
2026-07-06	17.6500	17.6500	17.6000	17.6000	-0.227%	2	102	-51.136%
2026-07-02	17.6400	17.6400	17.6400	17.6400	+6.010%	1	100	-51.247%
2026-07-01	16.6400	16.6400	16.6400	16.6400	+18.857%	1	100	-48.317%
2026-06-30	14.0000	14.0000	14.0000	14.0000	+7.692%	2	100	-38.571%
2026-06-29	13.0000	13.0000	13.0000	13.0000	-12.752%	2	102	-33.846%
2026-06-26	14.9000	14.9000	14.9000	14.9000	-22.396%	1	100	-42.282%
2026-06-22	19.1200	19.2000	19.0900	19.2000	+6.667%	6	100	-55.208%
2026-06-18	19.4500	19.6000	18.0000	18.0000	+5.140%	5	98	-52.222%
2026-06-17	17.1200	17.1200	17.1200	17.1200	+4.454%	1	98	-49.766%
2026-06-16	16.6000	16.6000	16.0000	16.3900	+5.064%	14	98	-47.529%
2026-06-12	16.3000	16.3000	15.6000	15.6000	+11.429%	7	109	-44.872%
2026-06-11	14.0000	14.0000	14.0000	14.0000	+12.179%	26	104	-38.571%
2026-06-10	12.2500	13.7500	12.2500	12.4800	-0.952%	16	80	-31.090%
2026-06-09	13.0000	13.0000	12.6000	12.6000	+3.279%	13	68	-31.746%
2026-06-04	12.2000	12.2000	12.2000	12.2000	-12.857%	12	73	-29.508%
2026-06-03	14.0000	14.0000	14.0000	14.0000	-4.567%	1	62	-38.571%
2026-06-02	14.6700	14.6700	14.6700	14.6700	-1.411%	1	61	-41.377%
2026-06-01	14.7500	14.8800	14.7500	14.8800	+26.102%	5	61	-42.204%
2026-05-29	12.4000	12.4000	11.8000	11.8000	+0.855%	2	56	-27.119%
2026-05-19	11.7000	11.7000	11.7000	11.7000	-3.306%	1	54	-26.496%
2026-05-18	12.1000	12.1000	12.1000	12.1000	-6.923%	1	54	-28.926%
2026-05-15	13.0000	13.0000	13.0000	13.0000	+24.521%	1	54	-33.846%
2026-05-12	10.4400	10.4400	10.4400	10.4400	-5.349%	2	53	-17.625%
2026-05-07	11.2700	11.2700	11.0300	11.0300	-11.048%	19	53	-22.031%
2026-05-06	12.4000	12.4000	12.4000	12.4000	+15.135%	5	53	-30.645%
2026-05-05	9.0000	10.7700	9.0000	10.7700	+7.700%	12	53	-20.149%
2026-05-04	10.0000	10.0000	10.0000	10.0000	+13.507%	8	44	-14.000%
2026-05-01	8.8100	8.8100	8.8100	8.8100	+2.442%	1	43	-2.384%
2026-04-30	8.6000	8.6000	8.6000	8.6000	+13.606%	1	43	0.000%
2026-04-29	7.5700	7.5700	7.5700	7.5700	-6.079%	1	42	+13.606%
2026-04-22	8.0000	8.0600	8.0000	8.0600	-20.198%	6	42	+6.700%
2026-04-21	10.1000	10.1000	10.1000	10.1000	+5.208%	1	39	-14.851%
2026-04-20	9.6000	9.6000	9.6000	9.6000	-2.041%	1	39	-10.417%
2026-04-17	9.8000	9.8000	9.8000	9.8000	+17.365%	2	38	-12.245%
2026-04-16	8.5400	8.5500	8.3500	8.3500	+49.107%	14	36	+2.994%
2026-04-08	5.6000	5.6000	5.6000	5.6000	+7.280%	1	22	+53.571%
2026-04-06	5.2200	5.2200	5.2200	5.2200	-8.421%	1	21	+64.751%
2026-03-10	5.7000	5.7000	5.7000	5.7000	+18.750%	10	20	+50.877%
2026-03-06	5.1000	5.1000	4.8000	4.8000	0.000%	10	10	+79.167%