Dark

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

EOD

Sep 30, 2026

27.10-0.733%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.1000	27.1000	27.1000	27.1000	-0.733%	1	364	0.000%
2026-09-29	28.1200	28.1200	27.0000	27.3000	-1.444%	5	363	-0.733%
2026-09-28	27.7000	27.7000	27.7000	27.7000	-7.605%	27	358	-2.166%
2026-09-25	29.9800	29.9800	29.9800	29.9800	-2.026%	20	331	-9.606%
2026-09-14	30.6000	30.6000	30.6000	30.6000	+0.328%	5	341	-11.438%
2026-09-09	31.8000	31.9000	30.5000	30.5000	-5.777%	20	346	-11.148%
2026-09-08	32.3700	32.3700	32.3700	32.3700	-1.491%	3	326	-16.281%
2026-09-03	32.8600	32.8600	32.8600	32.8600	+2.688%	1	323	-17.529%
2026-09-01	32.0000	32.0000	32.0000	32.0000	-10.490%	2	322	-15.313%
2026-08-28	35.7500	35.7500	35.7500	35.7500	-1.678%	5	324	-24.196%
2026-08-26	36.3600	36.3600	36.3600	36.3600	-1.730%	1	324	-25.468%
2026-08-25	37.0000	37.0000	37.0000	37.0000	+19.935%	2	324	-26.757%
2026-08-20	30.8500	30.8500	30.8500	30.8500	-1.438%	1	326	-12.156%
2026-08-19	31.3000	31.3000	31.3000	31.3000	-9.538%	2	325	-13.419%
2026-08-17	33.7000	34.6000	33.7000	34.6000	+5.649%	4	325	-21.676%
2026-08-13	32.7500	32.7500	32.7500	32.7500	+15.317%	1	327	-17.252%
2026-08-07	28.6000	28.6000	28.4000	28.4000	-10.832%	2	327	-4.577%
2026-08-05	31.8500	31.8500	31.8500	31.8500	+8.296%	2	327	-14.914%
2026-08-04	29.4100	29.4100	29.4100	29.4100	-13.500%	1	325	-7.854%
2026-07-27	34.0000	34.0000	34.0000	34.0000	0.000%	1	326	-20.294%
2026-07-24	33.4000	34.0000	33.4000	34.0000	-2.857%	2	327	-20.294%
2026-07-22	35.0000	35.0000	35.0000	35.0000	-6.667%	2	326	-22.571%
2026-07-14	37.0000	37.5000	37.0000	37.5000	+5.337%	4	328	-27.733%
2026-07-08	35.6000	35.6000	35.6000	35.6000	+0.282%	1	324	-23.876%
2026-07-07	35.5000	35.5000	35.5000	35.5000	+4.412%	1	324	-23.662%
2026-07-02	34.0000	34.0000	34.0000	34.0000	+7.425%	1	323	-20.294%
2026-06-30	31.6500	31.6500	31.6500	31.6500	-0.566%	1	323	-14.376%
2026-06-29	32.0000	32.0000	31.8300	31.8300	-3.545%	3	323	-14.860%
2026-06-26	33.0000	33.0000	33.0000	33.0000	-5.714%	1	323	-17.879%
2026-06-25	36.0000	36.0000	35.0000	35.0000	-6.542%	4	324	-22.571%
2026-06-23	37.4500	37.4500	37.4500	37.4500	-2.979%	1	322	-27.637%
2026-06-18	38.6000	38.6000	38.6000	38.6000	+8.397%	4	324	-29.793%
2026-06-16	35.6500	35.6500	35.6100	35.6100	+0.282%	18	324	-23.898%
2026-06-15	35.5900	35.5900	35.5100	35.5100	+18.367%	12	342	-23.683%
2026-06-10	30.0000	30.0000	30.0000	30.0000	-0.266%	2	342	-9.667%
2026-06-04	29.3000	30.0800	29.3000	30.0800	-4.356%	4	340	-9.907%
2026-06-03	31.4500	31.4500	31.4500	31.4500	-3.705%	6	336	-13.831%
2026-06-01	32.6600	32.6600	32.6600	32.6600	+31.165%	3	342	-17.024%
2026-05-28	24.7000	24.9000	24.7000	24.9000	-9.455%	4	342	+8.835%
2026-05-26	25.5000	28.0000	25.5000	27.5000	-2.135%	10	346	-1.455%
2026-05-20	28.1000	28.1000	28.1000	28.1000	-3.932%	1	346	-3.559%
2026-05-18	29.2500	29.2500	29.2500	29.2500	+1.563%	1	346	-7.350%
2026-05-14	28.8000	28.8000	28.8000	28.8000	+3.597%	3	346	-5.903%
2026-05-11	26.6500	27.8000	26.6500	27.8000	+1.091%	5	346	-2.518%
2026-05-07	27.5000	27.5000	27.5000	27.5000	-6.621%	7	343	-1.455%
2026-05-06	29.5500	29.7000	29.4500	29.4500	+9.888%	14	350	-7.980%
2026-05-05	26.8000	26.8000	26.8000	26.8000	+8.943%	1	337	+1.119%
2026-05-04	24.6000	24.6000	24.6000	24.6000	+1.235%	5	337	+10.163%
2026-04-30	24.3000	24.3000	24.3000	24.3000	+14.407%	1	337	+11.523%
2026-04-24	21.2400	21.2400	21.2400	21.2400	-5.600%	1	336	+27.589%
2026-04-23	22.5000	22.5000	22.5000	22.5000	-1.316%	1	335	+20.444%
2026-04-22	22.8000	22.8000	22.5000	22.8000	-5.000%	5	336	+18.860%
2026-04-21	25.7000	25.7000	24.0000	24.0000	-5.512%	4	339	+12.917%
2026-04-20	25.4000	25.4000	25.4000	25.4000	-1.167%	1	339	+6.693%
2026-04-17	25.3000	25.7000	25.3000	25.7000	+1.984%	2	340	+5.447%
2026-04-15	24.0700	25.2000	24.0700	25.2000	+26.633%	2	338	+7.540%
2026-04-13	19.9000	19.9000	19.9000	19.9000	+0.505%	1	338	+36.181%
2026-04-08	19.8200	19.8200	19.8000	19.8000	+12.309%	2	337	+36.869%
2026-04-01	17.6300	17.6300	17.6300	17.6300	+24.155%	2	337	+53.715%
2026-03-30	15.1000	15.1000	14.0500	14.2000	-6.885%	39	336	+90.845%
2026-03-27	15.0000	15.2500	14.6900	15.2500	-14.709%	7	311	+77.705%
2026-03-25	17.8800	17.8800	17.8800	17.8800	+18.411%	1	311	+51.566%
2026-03-24	15.1000	15.1000	15.1000	15.1000	-9.200%	1	311	+79.470%
2026-03-19	16.5000	16.6300	16.5000	16.6300	-3.873%	30	311	+62.959%
2026-03-18	17.8300	17.8300	17.3000	17.3000	-1.705%	4	321	+56.647%
2026-03-17	18.4000	18.4000	17.3800	17.6000	+3.408%	7	321	+53.977%
2026-03-16	16.5000	17.1300	16.5000	17.0200	-2.240%	289	321	+59.224%
2026-03-10	16.4000	17.4100	16.4000	17.4100	+7.138%	231	390	+55.658%
2026-03-09	14.8000	16.2500	14.8000	16.2500	+3.503%	8	216	+66.769%
2026-03-06	15.7000	15.7000	15.7000	15.7000	-3.976%	1	214	+72.611%
2026-03-05	16.3500	16.3500	16.3500	16.3500	-6.838%	5	215	+65.749%
2026-03-04	17.5500	17.5500	17.5500	17.5500	-2.500%	2	210	+54.416%
2026-02-27	18.0000	18.0000	18.0000	18.0000	-8.304%	3	210	+50.556%
2026-02-26	19.6300	19.6300	19.6300	19.6300	-0.102%	1	210	+38.054%
2026-02-24	19.3500	19.6500	19.3500	19.6500	+6.793%	6	210	+37.913%
2026-02-23	19.0100	19.0100	18.4000	18.4000	-8.000%	51	210	+47.283%
2026-02-20	20.0000	20.0000	20.0000	20.0000	-10.992%	2	210	+35.500%
2026-02-18	20.7000	22.4700	20.7000	22.4700	+15.468%	3	211	+20.605%
2026-02-13	19.1900	19.4600	19.1900	19.4600	-9.907%	2	210	+39.260%
2026-02-11	21.6000	21.6000	21.6000	21.6000	-5.512%	6	210	+25.463%
2026-02-09	22.1500	22.8600	22.1500	22.8600	+30.629%	23	216	+18.548%
2026-02-05	16.8000	17.5000	16.8000	17.5000	-12.892%	2	223	+54.857%
2026-01-27	20.0900	20.0900	20.0900	20.0900	-6.818%	4	221	+34.893%
2026-01-26	21.7900	21.7900	21.5600	21.5600	-3.750%	2	221	+25.696%
2026-01-23	22.4000	22.4000	22.4000	22.4000	+5.412%	1	222	+20.982%
2026-01-21	20.5200	21.2500	20.5200	21.2500	+20.056%	6	222	+27.529%
2026-01-20	17.8300	17.8300	17.7000	17.7000	-7.330%	5	224	+53.107%
2026-01-16	19.0900	19.1000	19.0900	19.1000	+11.047%	2	219	+41.885%
2026-01-07	18.0000	18.0000	17.2000	17.2000	-7.027%	6	219	+57.558%
2026-01-06	18.5000	18.5000	18.5000	18.5000	+2.778%	49	218	+46.486%
2026-01-05	17.3000	18.0000	17.3000	18.0000	+21.622%	23	169	+50.556%
2026-01-02	15.3000	15.3000	14.8000	14.8000	+9.630%	31	158	+83.108%
2025-12-31	13.7400	13.7400	13.5000	13.5000	-8.163%	6	150	+100.741%
2025-12-26	14.7000	14.7000	14.7000	14.7000	+1.379%	5	150	+84.354%
2025-12-22	14.1000	14.5000	14.1000	14.5000	+12.056%	12	155	+86.897%
2025-12-17	13.8700	13.8700	12.6800	12.9400	-0.308%	4	161	+109.428%
2025-12-16	13.0900	13.3300	12.5000	12.9800	-5.942%	15	161	+108.783%
2025-12-12	13.8000	13.8000	13.8000	13.8000	-4.167%	2	165	+96.377%
2025-12-11	14.4000	14.4000	14.4000	14.4000	-5.759%	1	164	+88.194%
2025-12-09	15.2800	15.2800	15.2800	15.2800	-0.131%	1	164	+77.356%
2025-12-04	15.3000	15.3000	15.3000	15.3000	+6.918%	1	163	+77.124%
2025-12-02	14.3100	14.3100	14.3100	14.3100	-3.311%	2	162	+89.378%
2025-11-26	14.8000	14.8000	14.8000	14.8000	+14.996%	1	163	+83.108%
2025-11-21	11.9900	12.8700	11.9900	12.8700	-11.241%	10	163	+110.567%
2025-11-18	14.5000	14.5000	14.5000	14.5000	-1.361%	3	158	+86.897%
2025-11-17	14.7000	14.7000	14.7000	14.7000	-12.081%	2	155	+84.354%
2025-11-14	16.2000	16.8400	16.2000	16.7200	-1.647%	10	155	+62.081%
2025-11-13	16.5000	17.4000	16.5000	17.0000	-13.486%	7	149	+59.412%
2025-11-12	19.6500	19.6500	19.6500	19.6500	-0.607%	1	143	+37.913%
2025-11-10	19.7700	19.7700	19.7700	19.7700	+4.053%	2	143	+37.076%
2025-11-06	19.0000	19.0000	19.0000	19.0000	-4.523%	3	145	+42.632%
2025-11-05	19.0000	19.9000	19.0000	19.9000	+2.051%	4	142	+36.181%
2025-11-04	19.9600	19.9600	19.5000	19.5000	+3.723%	2	138	+38.974%
2025-10-31	18.8000	18.8000	18.8000	18.8000	+4.444%	7	138	+44.149%
2025-10-30	18.1600	18.1600	18.0000	18.0000	+1.580%	10	135	+50.556%
2025-10-29	17.7200	17.7200	17.7200	17.7200	+2.487%	2	142	+52.935%
2025-10-28	17.8000	17.8000	17.2900	17.2900	-2.865%	17	140	+56.738%
2025-10-27	17.8000	17.8000	17.8000	17.8000	+2.594%	1	126	+52.247%
2025-10-24	17.2000	17.3500	17.2000	17.3500	+0.872%	11	126	+56.196%
2025-10-23	17.5000	17.5000	16.0000	17.2000	-1.714%	57	115	+57.558%
2025-10-16	17.3000	17.5000	17.3000	17.5000	-1.685%	6	59	+54.857%
2025-10-15	17.8000	17.8000	17.8000	17.8000	+4.706%	2	55	+52.247%
2025-10-14	17.0000	17.0000	17.0000	17.0000	-4.279%	2	53	+59.412%
2025-10-10	17.7600	17.7600	17.7600	17.7600	-8.923%	1	51	+52.590%
2025-10-08	19.5000	19.5000	19.5000	19.5000	+12.457%	1	50	+38.974%
2025-10-07	17.7900	17.7900	17.3400	17.3400	-5.607%	13	49	+56.286%
2025-10-06	18.3700	18.3700	18.3700	18.3700	+2.283%	1	43	+47.523%
2025-10-03	17.9600	17.9600	17.9600	17.9600	+4.116%	1	42	+50.891%
2025-09-30	17.6900	17.6900	17.2500	17.2500	+1.471%	3	41	+57.101%
2025-09-29	17.0000	17.0000	17.0000	17.0000	+11.111%	1	39	+59.412%
2025-09-26	15.3000	15.3000	15.3000	15.3000	+3.518%	1	39	+77.124%
2025-09-23	14.7800	14.7800	14.7800	14.7800	+1.651%	10	38	+83.356%
2025-09-18	14.5400	14.5400	14.5400	14.5400	+14.308%	1	28	+86.382%
2025-09-17	12.7700	12.8000	12.7200	12.7200	-2.003%	13	27	+113.050%
2025-09-16	12.9800	12.9800	12.9800	12.9800	-0.916%	1	18	+108.783%
2025-09-15	13.4000	13.4000	13.1000	13.1000	0.000%	17	17	+106.870%