Dark

IBKR20280121C50
IBKR Jan 21 2028 50.00 Call (IBKR280121C00050000)
option OPRA

EOD

Sep 29, 2026

41.20-1.951%(-0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.2000	41.2000	41.2000	41.2000	-1.951%	1	127	0.000%
2026-09-16	42.0200	42.0200	42.0200	42.0200	-5.382%	1	126	-1.951%
2026-09-02	44.5400	44.7100	44.4100	44.4100	-12.441%	4	125	-7.228%
2026-08-25	50.7200	50.7200	50.7200	50.7200	+15.456%	1	129	-18.770%
2026-08-03	43.9300	43.9300	43.9300	43.9300	-2.247%	2	130	-6.214%
2026-07-30	44.9400	44.9400	44.9400	44.9400	-9.486%	1	128	-8.322%
2026-07-27	49.6500	49.6500	49.6500	49.6500	+0.812%	4	129	-17.019%
2026-07-13	49.2500	49.2500	49.2500	49.2500	-1.795%	1	129	-16.345%
2026-07-10	50.1500	50.1500	50.1500	50.1500	-0.040%	1	130	-17.846%
2026-07-07	50.1700	50.1700	50.1700	50.1700	+13.507%	1	131	-17.879%
2026-07-01	44.2000	44.2000	44.2000	44.2000	-11.600%	1	132	-6.787%
2026-06-25	50.0000	50.0000	50.0000	50.0000	-3.846%	1	131	-17.600%
2026-06-22	52.0000	52.0000	52.0000	52.0000	+3.855%	10	131	-20.769%
2026-06-16	50.0700	50.0700	50.0700	50.0700	+6.532%	2	136	-17.715%
2026-06-12	47.0000	47.0000	47.0000	47.0000	+8.295%	1	138	-12.340%
2026-06-11	42.7000	43.4000	42.7000	43.4000	-1.587%	2	139	-5.069%
2026-06-10	44.1000	44.1000	44.1000	44.1000	+17.914%	1	140	-6.576%
2026-05-27	37.4000	37.4000	37.4000	37.4000	-6.054%	4	139	+10.160%
2026-05-26	39.8100	39.8100	39.8100	39.8100	-2.187%	3	139	+3.492%
2026-05-20	40.7000	40.7000	40.7000	40.7000	+2.778%	5	136	+1.229%
2026-05-19	39.6000	39.6000	39.6000	39.6000	-9.795%	2	143	+4.040%
2026-05-18	43.9000	43.9000	43.9000	43.9000	+2.570%	2	143	-6.150%
2026-05-15	42.8000	42.8000	42.8000	42.8000	+8.354%	1	143	-3.738%
2026-05-05	39.4500	39.5000	39.4500	39.5000	+6.040%	6	142	+4.304%
2026-05-01	37.2500	37.2500	37.2500	37.2500	+4.196%	1	149	+10.604%
2026-04-30	35.7500	35.7500	35.7500	35.7500	+5.769%	1	149	+15.245%
2026-04-28	34.1000	34.1000	33.8000	33.8000	-4.574%	5	150	+21.893%
2026-04-22	35.4200	35.4200	35.4200	35.4200	-9.179%	1	145	+16.318%
2026-04-21	39.0000	39.0000	39.0000	39.0000	+2.255%	1	144	+5.641%
2026-04-17	38.1400	38.1400	38.1400	38.1400	+6.536%	1	143	+8.023%
2026-04-16	35.8000	35.8000	35.8000	35.8000	+18.937%	5	144	+15.084%
2026-04-08	30.1000	30.1000	30.1000	30.1000	+22.857%	1	139	+36.877%
2026-03-27	24.5000	24.5000	24.5000	24.5000	-8.582%	10	140	+68.163%
2026-03-25	26.8000	26.8000	26.8000	26.8000	+3.876%	10	130	+53.731%
2026-03-20	26.2000	26.2000	25.8000	25.8000	-7.857%	3	140	+59.690%
2026-03-18	27.9000	28.5000	27.9000	28.0000	+7.321%	5	139	+47.143%
2026-03-12	26.0900	26.0900	26.0900	26.0900	+3.532%	1	138	+57.915%
2026-03-06	25.2000	25.2000	25.2000	25.2000	-6.667%	20	137	+63.492%
2026-03-05	27.0000	27.0000	27.0000	27.0000	-1.818%	1	117	+52.593%
2026-03-03	27.0000	27.5000	27.0000	27.5000	-14.063%	6	118	+49.818%
2026-02-26	32.0000	32.0000	32.0000	32.0000	+2.008%	1	112	+28.750%
2026-02-12	30.9000	31.3700	30.9000	31.3700	+10.302%	8	111	+31.336%
2026-02-05	28.4400	28.4400	28.4400	28.4400	-8.992%	1	119	+44.866%
2026-02-04	29.5600	31.2500	29.5600	31.2500	+1.461%	9	120	+31.840%
2026-01-29	30.8000	30.8000	30.8000	30.8000	-6.126%	1	119	+33.766%
2026-01-27	32.6500	32.8100	32.6500	32.8100	-3.500%	4	120	+25.571%
2026-01-26	35.5000	35.5000	34.0000	34.0000	+2.194%	4	116	+21.176%
2026-01-21	31.5000	33.2700	31.5000	33.2700	+14.962%	8	120	+23.835%
2026-01-20	30.5000	30.5000	28.9400	28.9400	+4.477%	6	128	+42.364%
2026-01-08	27.7000	27.7000	27.7000	27.7000	-4.152%	3	122	+48.736%
2026-01-05	27.7000	28.9000	27.7000	28.9000	+13.824%	23	148	+42.561%
2026-01-02	25.3900	25.3900	25.3900	25.3900	+3.633%	8	148	+62.269%
2025-12-22	24.4600	24.5000	24.4600	24.5000	+4.255%	26	140	+68.163%
2025-12-19	23.4800	23.5000	23.0600	23.5000	+3.982%	4	152	+75.319%
2025-12-17	24.0000	24.0000	22.6000	22.6000	-1.739%	3	152	+82.301%
2025-12-15	23.0000	23.0000	23.0000	23.0000	-7.445%	10	149	+79.130%
2025-12-10	24.8500	24.8500	24.8500	24.8500	-0.241%	4	139	+65.795%
2025-12-08	24.9100	24.9100	24.9100	24.9100	+1.260%	2	139	+65.395%
2025-12-05	24.6000	24.6000	24.6000	24.6000	+4.681%	4	141	+67.480%
2025-12-02	23.5000	23.5000	23.5000	23.5000	-1.674%	5	145	+75.319%
2025-12-01	24.0000	24.0000	23.9000	23.9000	-1.280%	14	150	+72.385%
2025-11-26	24.2100	24.2100	24.2100	24.2100	+10.045%	1	163	+70.178%
2025-11-21	22.0000	22.0000	21.6900	22.0000	-12.000%	12	163	+87.273%
2025-11-17	25.8300	25.8300	25.0000	25.0000	-3.251%	11	153	+64.800%
2025-11-14	26.5000	26.5000	25.8400	25.8400	-5.693%	20	142	+59.443%
2025-11-13	27.4000	27.4000	27.4000	27.4000	-12.179%	4	122	+50.365%
2025-11-12	31.0600	31.2000	31.0600	31.2000	+4.348%	9	118	+32.051%
2025-11-10	29.9000	29.9000	29.9000	29.9000	+1.701%	3	119	+37.793%
2025-11-03	29.4000	29.4000	29.4000	29.4000	+4.440%	5	121	+40.136%
2025-10-30	28.1500	28.1500	28.1500	28.1500	0.000%	2	121	+46.359%
2025-10-29	28.1500	28.1500	28.1500	28.1500	+1.259%	2	119	+46.359%
2025-10-28	28.0000	28.5500	27.8000	27.8000	-1.767%	3	117	+48.201%
2025-10-27	28.6000	28.7000	28.0800	28.3000	+4.428%	53	107	+45.583%
2025-10-24	27.1000	27.1000	27.1000	27.1000	+1.119%	1	107	+52.030%
2025-10-23	26.8000	26.8000	26.8000	26.8000	+3.475%	4	108	+53.731%
2025-10-21	25.9000	25.9000	25.9000	25.9000	-1.521%	2	104	+59.073%
2025-10-20	26.5000	27.0000	26.3000	26.3000	-4.710%	7	102	+56.654%
2025-10-17	27.0000	27.6000	26.5000	27.6000	-5.024%	53	95	+49.275%
2025-10-16	26.5000	29.0600	26.5000	29.0600	-5.033%	9	42	+41.776%
2025-10-15	30.6000	30.6000	30.6000	30.6000	+1.661%	2	37	+34.641%
2025-10-13	30.1000	30.1000	30.1000	30.1000	+5.024%	20	36	+36.877%
2025-10-10	28.6600	28.6600	28.6600	28.6600	-1.138%	5	18	+43.754%
2025-10-08	28.9900	28.9900	28.9900	28.9900	+3.536%	4	13	+42.118%
2025-10-01	28.0000	28.0000	28.0000	28.0000	+13.821%	1	13	+47.143%
2025-09-23	24.6000	24.6000	24.6000	24.6000	+3.841%	5	14	+67.480%
2025-09-22	23.6900	23.6900	23.6900	23.6900	+0.594%	1	9	+73.913%
2025-09-18	23.5500	23.5500	23.5500	23.5500	+2.749%	10	8	+74.947%
2025-09-17	22.2000	22.9200	22.0400	22.9200	0.000%	23	15	+79.756%