Dark

IBKR20280121C80
IBKR Jan 21 2028 80.00 Call (IBKR280121C00080000)
option OPRA

EOD

Oct 1, 2026

19.20-9.177%(-1.94)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.3300	20.3300	19.2000	19.2000	-9.177%	5	121	0.000%
2026-09-30	21.1400	21.1400	21.1400	21.1400	+0.667%	1	120	-9.177%
2026-09-29	21.0000	21.0000	21.0000	21.0000	-11.392%	3	120	-8.571%
2026-09-24	24.0000	24.0000	23.7000	23.7000	+3.947%	28	120	-18.987%
2026-09-16	22.8000	22.8000	22.8000	22.8000	0.000%	1	92	-15.789%
2026-09-15	22.8000	22.8000	22.8000	22.8000	-6.173%	4	92	-15.789%
2026-09-14	24.3000	24.3000	24.3000	24.3000	+0.082%	1	92	-20.988%
2026-09-10	24.9400	24.9400	24.2800	24.2800	-6.651%	25	91	-20.923%
2026-09-08	26.0100	26.0100	26.0100	26.0100	+10.681%	3	116	-26.182%
2026-09-02	23.5000	23.5000	23.5000	23.5000	-6.300%	3	118	-18.298%
2026-09-01	28.8000	28.8000	25.0800	25.0800	-12.977%	9	121	-23.445%
2026-08-31	28.6000	28.8200	28.6000	28.8200	-3.289%	6	118	-33.380%
2026-08-27	29.8000	29.8000	29.8000	29.8000	-0.667%	1	118	-35.570%
2026-08-26	30.0000	30.0000	30.0000	30.0000	-3.537%	2	118	-36.000%
2026-08-25	30.5100	31.1000	30.5100	31.1000	+19.615%	16	120	-38.264%
2026-08-18	26.0000	26.0000	26.0000	26.0000	-1.515%	1	118	-26.154%
2026-08-17	26.4000	26.4000	26.4000	26.4000	+12.436%	5	117	-27.273%
2026-08-06	23.4800	23.4800	23.4800	23.4800	-7.559%	1	118	-18.228%
2026-07-31	25.4000	25.4000	25.4000	25.4000	+5.307%	1	118	-24.409%
2026-07-29	24.1200	24.1200	24.1200	24.1200	-11.584%	1	117	-20.398%
2026-07-28	27.2800	27.2800	27.2800	27.2800	+0.664%	3	116	-29.619%
2026-07-24	27.1000	27.1000	27.1000	27.1000	-1.954%	10	116	-29.151%
2026-07-17	28.4500	28.4500	27.6400	27.6400	-14.954%	2	116	-30.535%
2026-07-15	32.5000	32.5000	32.5000	32.5000	+5.417%	6	115	-40.923%
2026-07-10	30.8300	30.8300	30.8300	30.8300	-0.484%	1	109	-37.723%
2026-07-09	30.9800	30.9800	30.9800	30.9800	+20.780%	6	108	-38.025%
2026-06-30	25.6500	25.6500	25.6500	25.6500	-5.664%	2	111	-25.146%
2026-06-26	27.1900	27.1900	27.1900	27.1900	-5.590%	1	111	-29.386%
2026-06-24	29.4300	29.4300	28.8000	28.8000	-10.280%	4	111	-33.333%
2026-06-18	32.1000	32.1000	32.1000	32.1000	+0.501%	1	110	-40.187%
2026-06-17	30.2300	32.0000	30.2300	31.9400	+6.823%	13	110	-39.887%
2026-06-15	29.7200	29.9000	29.7200	29.9000	+8.059%	7	110	-35.786%
2026-06-12	28.0600	28.0600	27.6700	27.6700	+4.062%	4	103	-30.611%
2026-06-01	26.5900	26.5900	26.5900	26.5900	+26.019%	2	103	-27.792%
2026-05-26	22.3700	22.3700	21.1000	21.1000	-10.213%	4	101	-9.005%
2026-05-18	23.5000	23.5000	23.5000	23.5000	-0.844%	3	102	-18.298%
2026-05-15	23.5500	23.7300	23.5500	23.7000	+3.902%	40	102	-18.987%
2026-05-13	22.2000	22.8100	22.2000	22.8100	-0.826%	18	119	-15.826%
2026-05-11	22.1100	23.0000	22.1100	23.0000	-4.167%	2	121	-16.522%
2026-05-06	22.9700	24.0000	22.9700	24.0000	+13.744%	5	120	-20.000%
2026-05-05	21.3000	21.3000	21.1000	21.1000	+5.711%	2	120	-9.005%
2026-05-04	19.9600	19.9600	19.9600	19.9600	+17.689%	10	121	-3.808%
2026-04-29	17.1600	17.1600	16.9600	16.9600	-1.965%	32	111	+13.208%
2026-04-28	17.3700	17.4100	17.3000	17.3000	-0.916%	3	125	+10.983%
2026-04-27	17.6500	17.8000	17.4500	17.4600	+5.818%	15	123	+9.966%
2026-04-24	16.3900	16.5000	16.3900	16.5000	+6.452%	2	108	+16.364%
2026-04-23	17.6000	17.6000	15.5000	15.5000	-12.082%	4	107	+23.871%
2026-04-22	17.6300	17.6300	17.6300	17.6300	-10.051%	1	106	+8.905%
2026-04-21	20.6200	20.7200	19.6000	19.6000	+3.158%	8	106	-2.041%
2026-04-20	20.3000	20.3000	19.0000	19.0000	-6.034%	16	106	+1.053%
2026-04-17	20.2600	20.2600	20.2200	20.2200	+8.768%	2	93	-5.045%
2026-04-15	18.3000	19.1700	18.0000	18.5900	+18.257%	37	91	+3.281%
2026-04-13	15.0000	15.7200	15.0000	15.7200	+38.502%	4	83	+22.137%
2026-03-24	11.8000	11.8200	11.2800	11.3500	-10.630%	36	86	+69.163%
2026-03-20	12.5500	12.7000	12.5500	12.7000	-4.511%	25	80	+51.181%
2026-03-19	13.3000	13.3000	13.3000	13.3000	-3.623%	1	91	+44.361%
2026-03-18	13.8000	13.8000	13.8000	13.8000	+4.545%	1	91	+39.130%
2026-03-16	13.2000	13.2000	13.2000	13.2000	0.000%	4	91	+45.455%
2026-03-10	13.2000	13.2000	13.2000	13.2000	+22.222%	1	91	+45.455%
2026-03-09	10.8000	10.8000	10.8000	10.8000	-9.699%	10	91	+77.778%
2026-03-06	11.9600	11.9600	11.9600	11.9600	-4.320%	20	96	+60.535%
2026-03-05	13.5000	13.5000	12.5000	12.5000	-6.227%	4	76	+53.600%
2026-03-04	13.3300	13.3300	13.3300	13.3300	-5.595%	1	76	+44.036%
2026-03-03	13.7800	14.1300	13.7700	14.1200	-11.750%	20	73	+35.977%
2026-03-02	16.0000	16.0000	16.0000	16.0000	+22.888%	1	70	+20.000%
2026-02-27	13.0200	13.0200	13.0200	13.0200	-16.538%	4	69	+47.465%
2026-02-25	15.6000	15.6000	15.6000	15.6000	+4.000%	1	64	+23.077%
2026-02-23	15.0000	15.0000	15.0000	15.0000	-10.608%	10	64	+28.000%
2026-02-12	16.7800	16.7800	16.7800	16.7800	-6.257%	2	54	+14.422%
2026-02-11	17.9000	17.9000	17.9000	17.9000	-2.452%	5	53	+7.263%
2026-02-10	18.3500	18.3500	18.3500	18.3500	+0.548%	1	48	+4.632%
2026-02-09	18.2500	18.2500	18.2500	18.2500	+9.281%	1	47	+5.205%
2026-02-02	16.7000	16.7000	16.7000	16.7000	+4.115%	1	47	+14.970%
2026-01-29	16.0400	16.0400	16.0400	16.0400	+0.250%	1	46	+19.701%
2026-01-28	16.0000	16.0000	16.0000	16.0000	+2.960%	11	46	+20.000%
2026-01-27	15.5400	15.5400	15.5400	15.5400	-4.133%	4	46	+23.552%
2026-01-26	17.1900	17.1900	16.2100	16.2100	-8.314%	6	42	+18.445%
2026-01-23	17.5400	17.6800	17.5400	17.6800	+1.318%	5	46	+8.597%
2026-01-22	17.4500	17.4500	17.4500	17.4500	+11.430%	1	45	+10.029%
2026-01-21	15.7600	15.7600	15.6600	15.6600	+2.823%	3	44	+22.605%
2026-01-15	15.1700	15.2300	15.1700	15.2300	+8.786%	20	42	+26.067%
2026-01-06	14.0000	14.0000	14.0000	14.0000	+16.667%	1	22	+37.143%
2026-01-05	12.0000	12.0000	12.0000	12.0000	+4.348%	2	21	+60.000%
2026-01-02	11.5000	11.5000	11.5000	11.5000	+8.491%	1	21	+66.957%
2025-12-22	10.6000	10.6000	10.6000	10.6000	+0.760%	2	19	+81.132%
2025-12-17	10.5200	10.5200	10.5200	10.5200	+8.454%	2	19	+82.510%
2025-12-16	9.7000	9.7000	9.7000	9.7000	-20.492%	2	18	+97.938%
2025-12-10	12.2000	12.2000	12.2000	12.2000	+6.457%	4	18	+57.377%
2025-12-08	11.4600	11.4600	11.4600	11.4600	+14.600%	1	18	+67.539%
2025-11-21	10.0000	10.0000	10.0000	10.0000	-14.384%	1	17	+92.000%
2025-11-18	11.6800	11.6800	11.6800	11.6800	+6.182%	1	16	+64.384%
2025-11-17	11.0000	11.0000	11.0000	11.0000	-17.603%	1	16	+74.545%
2025-11-13	13.4900	13.4900	13.3500	13.3500	-0.817%	2	16	+43.820%
2025-10-28	13.4600	13.4600	13.4600	13.4600	+14.553%	10	14	+42.645%
2025-10-23	11.7500	11.7500	11.7500	11.7500	-1.261%	4	15	+63.404%
2025-10-20	11.9000	11.9000	11.9000	11.9000	-4.800%	2	13	+61.345%
2025-10-17	12.5000	12.5000	12.5000	12.5000	-14.384%	2	13	+53.600%
2025-10-13	14.6000	14.6000	14.6000	14.6000	-5.195%	1	11	+31.507%
2025-10-09	15.3000	15.4000	15.3000	15.4000	+14.840%	11	11	+24.675%
2025-10-08	13.4000	13.4100	13.4000	13.4100	+18.673%	5	10	+43.177%
2025-09-25	11.3000	11.3000	11.3000	11.3000	+17.831%	1	5	+69.912%
2025-09-17	9.5800	9.5900	9.5800	9.5900	0.000%	4	4	+100.209%