Dark

IBKR20280121C70
IBKR Jan 21 2028 70.00 Call (IBKR280121C00070000)
option OPRA

EOD

Aug 5, 2026

31.85+8.296%(+2.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	31.8500	31.8500	31.8500	31.8500	+8.296%	2	327	0.000%
2026-08-04	29.4100	29.4100	29.4100	29.4100	-13.500%	1	325	+8.296%
2026-07-27	34.0000	34.0000	34.0000	34.0000	0.000%	1	326	-6.324%
2026-07-24	33.4000	34.0000	33.4000	34.0000	-2.857%	2	327	-6.324%
2026-07-22	35.0000	35.0000	35.0000	35.0000	-6.667%	2	326	-9.000%
2026-07-14	37.0000	37.5000	37.0000	37.5000	+5.337%	4	328	-15.067%
2026-07-08	35.6000	35.6000	35.6000	35.6000	+0.282%	1	324	-10.534%
2026-07-07	35.5000	35.5000	35.5000	35.5000	+4.412%	1	324	-10.282%
2026-07-02	34.0000	34.0000	34.0000	34.0000	+7.425%	1	323	-6.324%
2026-06-30	31.6500	31.6500	31.6500	31.6500	-0.566%	1	323	+0.632%
2026-06-29	32.0000	32.0000	31.8300	31.8300	-3.545%	3	323	+0.063%
2026-06-26	33.0000	33.0000	33.0000	33.0000	-5.714%	1	323	-3.485%
2026-06-25	36.0000	36.0000	35.0000	35.0000	-6.542%	4	324	-9.000%
2026-06-23	37.4500	37.4500	37.4500	37.4500	-2.979%	1	322	-14.953%
2026-06-18	38.6000	38.6000	38.6000	38.6000	+8.397%	4	324	-17.487%
2026-06-16	35.6500	35.6500	35.6100	35.6100	+0.282%	18	324	-10.559%
2026-06-15	35.5900	35.5900	35.5100	35.5100	+18.367%	12	342	-10.307%
2026-06-10	30.0000	30.0000	30.0000	30.0000	-0.266%	2	342	+6.167%
2026-06-04	29.3000	30.0800	29.3000	30.0800	-4.356%	4	340	+5.884%
2026-06-03	31.4500	31.4500	31.4500	31.4500	-3.705%	6	336	+1.272%
2026-06-01	32.6600	32.6600	32.6600	32.6600	+31.165%	3	342	-2.480%
2026-05-28	24.7000	24.9000	24.7000	24.9000	-9.455%	4	342	+27.912%
2026-05-26	25.5000	28.0000	25.5000	27.5000	-2.135%	10	346	+15.818%
2026-05-20	28.1000	28.1000	28.1000	28.1000	-3.932%	1	346	+13.345%
2026-05-18	29.2500	29.2500	29.2500	29.2500	+1.563%	1	346	+8.889%
2026-05-14	28.8000	28.8000	28.8000	28.8000	+3.597%	3	346	+10.590%
2026-05-11	26.6500	27.8000	26.6500	27.8000	+1.091%	5	346	+14.568%
2026-05-07	27.5000	27.5000	27.5000	27.5000	-6.621%	7	343	+15.818%
2026-05-06	29.5500	29.7000	29.4500	29.4500	+9.888%	14	350	+8.149%
2026-05-05	26.8000	26.8000	26.8000	26.8000	+8.943%	1	337	+18.843%
2026-05-04	24.6000	24.6000	24.6000	24.6000	+1.235%	5	337	+29.472%
2026-04-30	24.3000	24.3000	24.3000	24.3000	+14.407%	1	337	+31.070%
2026-04-24	21.2400	21.2400	21.2400	21.2400	-5.600%	1	336	+49.953%
2026-04-23	22.5000	22.5000	22.5000	22.5000	-1.316%	1	335	+41.556%
2026-04-22	22.8000	22.8000	22.5000	22.8000	-5.000%	5	336	+39.693%
2026-04-21	25.7000	25.7000	24.0000	24.0000	-5.512%	4	339	+32.708%
2026-04-20	25.4000	25.4000	25.4000	25.4000	-1.167%	1	339	+25.394%
2026-04-17	25.3000	25.7000	25.3000	25.7000	+1.984%	2	340	+23.930%
2026-04-15	24.0700	25.2000	24.0700	25.2000	+26.633%	2	338	+26.389%
2026-04-13	19.9000	19.9000	19.9000	19.9000	+0.505%	1	338	+60.050%
2026-04-08	19.8200	19.8200	19.8000	19.8000	+12.309%	2	337	+60.859%
2026-04-01	17.6300	17.6300	17.6300	17.6300	+24.155%	2	337	+80.658%
2026-03-30	15.1000	15.1000	14.0500	14.2000	-6.885%	39	336	+124.296%
2026-03-27	15.0000	15.2500	14.6900	15.2500	-14.709%	7	311	+108.852%
2026-03-25	17.8800	17.8800	17.8800	17.8800	+18.411%	1	311	+78.132%
2026-03-24	15.1000	15.1000	15.1000	15.1000	-9.200%	1	311	+110.927%
2026-03-19	16.5000	16.6300	16.5000	16.6300	-3.873%	30	311	+91.521%
2026-03-18	17.8300	17.8300	17.3000	17.3000	-1.705%	4	321	+84.104%
2026-03-17	18.4000	18.4000	17.3800	17.6000	+3.408%	7	321	+80.966%
2026-03-16	16.5000	17.1300	16.5000	17.0200	-2.240%	289	321	+87.133%
2026-03-10	16.4000	17.4100	16.4000	17.4100	+7.138%	231	390	+82.941%
2026-03-09	14.8000	16.2500	14.8000	16.2500	+3.503%	8	216	+96.000%
2026-03-06	15.7000	15.7000	15.7000	15.7000	-3.976%	1	214	+102.866%
2026-03-05	16.3500	16.3500	16.3500	16.3500	-6.838%	5	215	+94.801%
2026-03-04	17.5500	17.5500	17.5500	17.5500	-2.500%	2	210	+81.481%
2026-02-27	18.0000	18.0000	18.0000	18.0000	-8.304%	3	210	+76.944%
2026-02-26	19.6300	19.6300	19.6300	19.6300	-0.102%	1	210	+62.252%
2026-02-24	19.3500	19.6500	19.3500	19.6500	+6.793%	6	210	+62.087%
2026-02-23	19.0100	19.0100	18.4000	18.4000	-8.000%	51	210	+73.098%
2026-02-20	20.0000	20.0000	20.0000	20.0000	-10.992%	2	210	+59.250%
2026-02-18	20.7000	22.4700	20.7000	22.4700	+15.468%	3	211	+41.745%
2026-02-13	19.1900	19.4600	19.1900	19.4600	-9.907%	2	210	+63.669%
2026-02-11	21.6000	21.6000	21.6000	21.6000	-5.512%	6	210	+47.454%
2026-02-09	22.1500	22.8600	22.1500	22.8600	+30.629%	23	216	+39.326%
2026-02-05	16.8000	17.5000	16.8000	17.5000	-12.892%	2	223	+82.000%
2026-01-27	20.0900	20.0900	20.0900	20.0900	-6.818%	4	221	+58.537%
2026-01-26	21.7900	21.7900	21.5600	21.5600	-3.750%	2	221	+47.727%
2026-01-23	22.4000	22.4000	22.4000	22.4000	+5.412%	1	222	+42.188%
2026-01-21	20.5200	21.2500	20.5200	21.2500	+20.056%	6	222	+49.882%
2026-01-20	17.8300	17.8300	17.7000	17.7000	-7.330%	5	224	+79.944%
2026-01-16	19.0900	19.1000	19.0900	19.1000	+11.047%	2	219	+66.754%
2026-01-07	18.0000	18.0000	17.2000	17.2000	-7.027%	6	219	+85.174%
2026-01-06	18.5000	18.5000	18.5000	18.5000	+2.778%	49	218	+72.162%
2026-01-05	17.3000	18.0000	17.3000	18.0000	+21.622%	23	169	+76.944%
2026-01-02	15.3000	15.3000	14.8000	14.8000	+9.630%	31	158	+115.203%
2025-12-31	13.7400	13.7400	13.5000	13.5000	-8.163%	6	150	+135.926%
2025-12-26	14.7000	14.7000	14.7000	14.7000	+1.379%	5	150	+116.667%
2025-12-22	14.1000	14.5000	14.1000	14.5000	+12.056%	12	155	+119.655%
2025-12-17	13.8700	13.8700	12.6800	12.9400	-0.308%	4	161	+146.136%
2025-12-16	13.0900	13.3300	12.5000	12.9800	-5.942%	15	161	+145.378%
2025-12-12	13.8000	13.8000	13.8000	13.8000	-4.167%	2	165	+130.797%
2025-12-11	14.4000	14.4000	14.4000	14.4000	-5.759%	1	164	+121.181%
2025-12-09	15.2800	15.2800	15.2800	15.2800	-0.131%	1	164	+108.442%
2025-12-04	15.3000	15.3000	15.3000	15.3000	+6.918%	1	163	+108.170%
2025-12-02	14.3100	14.3100	14.3100	14.3100	-3.311%	2	162	+122.572%
2025-11-26	14.8000	14.8000	14.8000	14.8000	+14.996%	1	163	+115.203%
2025-11-21	11.9900	12.8700	11.9900	12.8700	-11.241%	10	163	+147.475%
2025-11-18	14.5000	14.5000	14.5000	14.5000	-1.361%	3	158	+119.655%
2025-11-17	14.7000	14.7000	14.7000	14.7000	-12.081%	2	155	+116.667%
2025-11-14	16.2000	16.8400	16.2000	16.7200	-1.647%	10	155	+90.490%
2025-11-13	16.5000	17.4000	16.5000	17.0000	-13.486%	7	149	+87.353%
2025-11-12	19.6500	19.6500	19.6500	19.6500	-0.607%	1	143	+62.087%
2025-11-10	19.7700	19.7700	19.7700	19.7700	+4.053%	2	143	+61.103%
2025-11-06	19.0000	19.0000	19.0000	19.0000	-4.523%	3	145	+67.632%
2025-11-05	19.0000	19.9000	19.0000	19.9000	+2.051%	4	142	+60.050%
2025-11-04	19.9600	19.9600	19.5000	19.5000	+3.723%	2	138	+63.333%
2025-10-31	18.8000	18.8000	18.8000	18.8000	+4.444%	7	138	+69.415%
2025-10-30	18.1600	18.1600	18.0000	18.0000	+1.580%	10	135	+76.944%
2025-10-29	17.7200	17.7200	17.7200	17.7200	+2.487%	2	142	+79.740%
2025-10-28	17.8000	17.8000	17.2900	17.2900	-2.865%	17	140	+84.211%
2025-10-27	17.8000	17.8000	17.8000	17.8000	+2.594%	1	126	+78.933%
2025-10-24	17.2000	17.3500	17.2000	17.3500	+0.872%	11	126	+83.573%
2025-10-23	17.5000	17.5000	16.0000	17.2000	-1.714%	57	115	+85.174%
2025-10-16	17.3000	17.5000	17.3000	17.5000	-1.685%	6	59	+82.000%
2025-10-15	17.8000	17.8000	17.8000	17.8000	+4.706%	2	55	+78.933%
2025-10-14	17.0000	17.0000	17.0000	17.0000	-4.279%	2	53	+87.353%
2025-10-10	17.7600	17.7600	17.7600	17.7600	-8.923%	1	51	+79.336%
2025-10-08	19.5000	19.5000	19.5000	19.5000	+12.457%	1	50	+63.333%
2025-10-07	17.7900	17.7900	17.3400	17.3400	-5.607%	13	49	+83.679%
2025-10-06	18.3700	18.3700	18.3700	18.3700	+2.283%	1	43	+73.381%
2025-10-03	17.9600	17.9600	17.9600	17.9600	+4.116%	1	42	+77.339%
2025-09-30	17.6900	17.6900	17.2500	17.2500	+1.471%	3	41	+84.638%
2025-09-29	17.0000	17.0000	17.0000	17.0000	+11.111%	1	39	+87.353%
2025-09-26	15.3000	15.3000	15.3000	15.3000	+3.518%	1	39	+108.170%
2025-09-23	14.7800	14.7800	14.7800	14.7800	+1.651%	10	38	+115.494%
2025-09-18	14.5400	14.5400	14.5400	14.5400	+14.308%	1	28	+119.051%
2025-09-17	12.7700	12.8000	12.7200	12.7200	-2.003%	13	27	+150.393%
2025-09-16	12.9800	12.9800	12.9800	12.9800	-0.916%	1	18	+145.378%
2025-09-15	13.4000	13.4000	13.1000	13.1000	0.000%	17	17	+143.130%