Dark

IAG20270115C12
IAG Jan 15 2027 12.00 Call (IAG270115C00012000)
option OPRA

EOD

Aug 3, 2026

4.00+8.108%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.0000	4.0000	4.0000	4.0000	+8.108%	2	2,595	0.000%
2026-07-30	3.7000	3.7000	3.7000	3.7000	-9.756%	15	2,593	+8.108%
2026-07-23	4.1000	4.1000	4.1000	4.1000	-13.684%	20	2,593	-2.439%
2026-07-22	4.4000	4.7500	4.4000	4.7500	+15.854%	2	2,573	-15.789%
2026-07-21	4.0000	4.1000	4.0000	4.1000	+13.889%	51	2,574	-2.439%
2026-07-17	3.6700	3.6700	3.6000	3.6000	-18.182%	52	2,592	+11.111%
2026-07-15	4.4000	4.4000	4.4000	4.4000	-4.348%	2	2,567	-9.091%
2026-07-14	4.6000	4.6000	4.6000	4.6000	-4.167%	1	2,565	-13.043%
2026-07-09	4.8000	4.8000	4.8000	4.8000	+5.263%	2	2,565	-16.667%
2026-07-08	4.5600	4.5600	4.5600	4.5600	-15.556%	1	2,565	-12.281%
2026-07-06	6.0000	6.0000	5.4000	5.4000	-1.818%	9	2,564	-25.926%
2026-07-01	5.5000	5.5000	5.5000	5.5000	0.000%	5	2,565	-27.273%
2026-06-26	5.5000	5.5000	5.5000	5.5000	-5.172%	1	2,558	-27.273%
2026-06-22	5.9000	5.9000	5.8000	5.8000	0.000%	11	2,558	-31.034%
2026-06-18	6.0000	6.0000	5.8000	5.8000	-23.684%	2	2,559	-31.034%
2026-06-17	7.6000	7.6000	7.6000	7.6000	+4.828%	2	2,559	-47.368%
2026-06-15	7.2500	7.2500	7.2500	7.2500	+55.914%	8	2,559	-44.828%
2026-06-09	4.6500	4.6500	4.6500	4.6500	-5.102%	5	2,559	-13.978%
2026-06-05	5.2000	5.2500	4.9000	4.9000	-30.000%	39	2,566	-18.367%
2026-05-29	7.0000	7.0000	7.0000	7.0000	+6.061%	1	2,557	-42.857%
2026-05-28	6.6000	6.6000	6.6000	6.6000	+6.280%	4	2,556	-39.394%
2026-05-27	6.2000	6.2100	6.2000	6.2100	-2.358%	2	2,560	-35.588%
2026-05-15	6.3600	6.3600	6.3600	6.3600	-15.650%	3	2,561	-37.107%
2026-05-14	7.5400	7.5400	7.5400	7.5400	-10.238%	1	2,562	-46.950%
2026-05-11	8.4000	8.4000	8.4000	8.4000	+6.870%	6	2,563	-52.381%
2026-05-07	8.2000	8.2000	7.8600	7.8600	-0.506%	7	2,569	-49.109%
2026-05-06	7.3200	8.0000	7.3200	7.9000	+31.667%	51	2,563	-49.367%
2026-05-05	6.0000	6.0000	6.0000	6.0000	0.000%	3	2,576	-33.333%
2026-05-04	6.0000	6.0000	6.0000	6.0000	+7.143%	1	2,579	-33.333%
2026-04-29	5.6000	5.6000	5.6000	5.6000	-13.313%	12	2,579	-28.571%
2026-04-27	6.4800	6.4800	6.4600	6.4600	-2.857%	10	2,579	-38.080%
2026-04-24	6.7000	6.7000	6.6500	6.6500	-5.000%	2	2,569	-39.850%
2026-04-22	6.9800	7.0000	6.9800	7.0000	-27.461%	7	2,569	-42.857%
2026-04-14	9.9000	9.9000	9.6500	9.6500	+2.660%	52	2,568	-58.549%
2026-04-13	9.3200	9.4000	9.3200	9.4000	+1.075%	2	2,620	-57.447%
2026-04-09	9.3500	9.3500	9.3000	9.3000	-2.105%	57	2,622	-56.989%
2026-04-08	9.5000	9.5000	9.5000	9.5000	+10.723%	2	2,619	-57.895%
2026-04-06	8.4900	8.5800	8.4900	8.5800	-2.500%	5	2,621	-53.380%
2026-04-02	8.8000	8.8000	8.8000	8.8000	-9.278%	2	2,623	-54.545%
2026-04-01	9.5000	9.7000	9.5000	9.7000	+15.476%	7	2,623	-58.763%
2026-03-31	8.3000	8.4000	8.3000	8.4000	+8.527%	4	2,618	-52.381%
2026-03-30	7.7000	7.7400	7.6900	7.7400	+10.888%	50	2,616	-48.320%
2026-03-26	6.9800	6.9800	6.9800	6.9800	-5.676%	4	2,566	-42.693%
2026-03-25	7.6000	7.6000	7.4000	7.4000	+9.630%	5	2,570	-45.946%
2026-03-23	6.7500	6.7500	6.7500	6.7500	+11.020%	1	2,566	-40.741%
2026-03-20	6.2500	6.6000	6.0100	6.0800	-9.254%	12	2,566	-34.211%
2026-03-19	6.5000	6.7000	6.2000	6.7000	-15.723%	5	2,558	-40.299%
2026-03-18	7.5000	8.0000	7.5000	7.9500	-14.516%	22	2,556	-49.686%
2026-03-17	9.4700	9.4700	9.3000	9.3000	-8.555%	2	2,554	-56.989%
2026-03-13	10.2000	10.2000	10.1700	10.1700	-4.953%	10	2,553	-60.669%
2026-03-09	10.0000	10.7000	10.0000	10.7000	+3.883%	11	2,563	-62.617%
2026-03-06	10.3000	10.3000	10.3000	10.3000	-0.962%	10	2,581	-61.165%
2026-03-05	11.5000	11.5000	10.4000	10.4000	-9.565%	63	2,591	-61.538%
2026-03-04	11.5000	11.5000	11.5000	11.5000	0.000%	1	2,606	-65.217%
2026-03-03	11.5000	11.5000	11.5000	11.5000	-11.877%	1	2,606	-65.217%
2026-02-26	12.7000	13.0500	12.7000	13.0500	+6.531%	5	2,607	-69.349%
2026-02-25	12.3000	12.3000	12.2500	12.2500	+0.410%	20	2,616	-67.347%
2026-02-24	12.2000	12.2000	12.2000	12.2000	+1.667%	1	2,616	-67.213%
2026-02-23	12.0000	12.0000	12.0000	12.0000	+9.091%	25	2,616	-66.667%
2026-02-18	11.1200	11.1200	11.0000	11.0000	+5.263%	21	2,641	-63.636%
2026-02-13	10.4500	10.4500	10.4500	10.4500	-7.111%	1	2,621	-61.722%
2026-02-12	11.3200	11.3200	11.2500	11.2500	-3.017%	30	2,621	-64.444%
2026-02-11	11.6000	11.6000	11.6000	11.6000	+22.622%	1	2,591	-65.517%
2026-02-09	9.4600	9.4600	9.4600	9.4600	+16.934%	1	2,591	-57.717%
2026-02-05	8.1500	8.1500	8.0700	8.0900	-10.111%	48	2,591	-50.556%
2026-02-04	9.0000	9.0000	9.0000	9.0000	+2.857%	3	2,603	-55.556%
2026-02-03	8.7500	8.7500	8.7500	8.7500	+9.375%	1	2,600	-54.286%
2026-02-02	8.2000	8.2000	7.8000	8.0000	-3.614%	17	2,600	-50.000%
2026-01-30	8.3000	8.3000	8.3000	8.3000	-18.945%	1	2,596	-51.807%
2026-01-29	10.2000	10.3000	10.2000	10.2400	-4.299%	6	2,595	-60.938%
2026-01-26	11.5000	11.5000	10.7000	10.7000	+0.943%	47	2,598	-62.617%
2026-01-23	10.0000	10.9000	10.0000	10.6000	+11.697%	21	2,553	-62.264%
2026-01-22	9.4900	9.4900	9.4900	9.4900	-3.163%	3	2,539	-57.850%
2026-01-21	9.5000	9.8000	9.5000	9.8000	+3.158%	11	2,542	-59.184%
2026-01-20	8.9000	9.5000	8.9000	9.5000	+31.944%	30	2,551	-57.895%
2026-01-16	7.2000	7.2000	7.2000	7.2000	-1.370%	10	2,547	-44.444%
2026-01-15	7.3000	7.3000	7.3000	7.3000	-5.195%	7	2,547	-45.205%
2026-01-12	8.3000	8.3000	7.5000	7.7000	+18.462%	115	2,550	-48.052%
2026-01-08	6.5000	6.5000	6.5000	6.5000	+1.562%	1	2,473	-38.462%
2026-01-06	6.4000	6.4000	6.4000	6.4000	-3.030%	2	2,475	-37.500%
2026-01-05	6.6000	6.7700	6.6000	6.6000	-1.493%	14	2,468	-39.394%
2026-01-02	6.7000	6.7000	6.7000	6.7000	-0.298%	28	2,468	-40.299%
2025-12-31	6.0000	6.7500	6.0000	6.7200	+3.385%	14	2,480	-40.476%
2025-12-29	6.8000	6.8000	6.1000	6.5000	-15.475%	6	2,480	-38.462%
2025-12-26	7.5000	7.6900	7.5000	7.6900	+1.184%	6	2,483	-47.984%
2025-12-23	7.6000	7.6000	7.6000	7.6000	-1.299%	2	2,484	-47.368%
2025-12-22	7.7000	7.7000	7.5000	7.7000	+28.333%	5	2,484	-48.052%
2025-12-12	6.4500	6.4500	6.0000	6.0000	-7.692%	6	2,487	-33.333%
2025-12-11	6.5000	6.5000	6.5000	6.5000	+14.437%	50	2,491	-38.462%
2025-12-10	5.6800	5.6800	5.6800	5.6800	+5.185%	15	2,491	-29.577%
2025-12-08	6.2000	6.2000	5.4000	5.4000	-3.571%	30	2,484	-25.926%
2025-12-04	5.9700	5.9700	5.6000	5.6000	-6.667%	17	2,494	-28.571%
2025-12-01	6.0000	6.0000	6.0000	6.0000	+3.448%	1	2,511	-33.333%
2025-11-28	5.7500	5.8000	5.7500	5.8000	+0.870%	5	2,511	-31.034%
2025-11-26	5.4000	5.7500	5.1000	5.7500	+12.967%	64	2,476	-30.435%
2025-11-25	5.0000	5.0900	5.0000	5.0900	+10.652%	11	2,476	-21.415%
2025-11-24	4.0000	4.7000	4.0000	4.6000	+5.747%	28	2,476	-13.043%
2025-11-19	4.3500	4.3500	4.3500	4.3500	-7.249%	30	2,457	-8.046%
2025-11-13	5.2000	5.2000	4.6900	4.6900	-6.200%	4	2,475	-14.712%
2025-11-12	4.2500	5.0500	4.2500	5.0000	+20.192%	122	2,477	-20.000%
2025-11-11	4.3000	4.4500	4.1600	4.1600	+0.971%	66	2,549	-3.846%
2025-11-10	3.8000	4.2000	3.8000	4.1200	+21.176%	58	2,484	-2.913%
2025-11-06	3.4000	3.4000	3.4000	3.4000	0.000%	8	2,508	+17.647%
2025-11-05	3.8000	3.8000	3.4000	3.4000	+28.302%	56	2,500	+17.647%
2025-11-04	2.7000	2.7000	2.6500	2.6500	0.000%	7	2,466	+50.943%
2025-10-28	2.6500	2.6500	2.6500	2.6500	0.000%	10	2,459	+50.943%
2025-10-27	2.7500	2.7500	2.6500	2.6500	-19.697%	4	2,466	+50.943%
2025-10-24	3.2000	3.3300	3.2000	3.3000	0.000%	2,089	2,466	+21.212%
2025-10-22	3.1000	3.3800	3.1000	3.3000	0.000%	42	772	+21.212%
2025-10-21	3.7000	3.7000	3.3000	3.3000	-25.000%	19	790	+21.212%
2025-10-20	3.4000	4.6000	3.4000	4.4000	+4.762%	127	783	-9.091%
2025-10-17	3.6000	4.4000	3.6000	4.2000	-12.500%	5	890	-4.762%
2025-10-15	4.8000	4.8000	4.8000	4.8000	+6.667%	1	888	-16.667%
2025-10-14	4.5000	4.5000	4.5000	4.5000	+7.143%	2	889	-11.111%
2025-10-13	4.2000	4.3000	4.2000	4.2000	+27.273%	27	891	-4.762%
2025-10-10	3.3000	3.3000	3.3000	3.3000	-5.714%	2	881	+21.212%
2025-10-09	3.9500	3.9500	3.5000	3.5000	-15.663%	4	883	+14.286%
2025-10-08	4.1200	4.1500	4.1200	4.1500	+6.410%	8	885	-3.614%
2025-10-07	3.9000	3.9000	3.9000	3.9000	-13.333%	1	878	+2.564%
2025-10-06	4.2000	4.5000	4.2000	4.5000	+15.385%	3	878	-11.111%
2025-10-03	3.9000	3.9000	3.9000	3.9000	+9.859%	25	880	+2.564%
2025-10-02	3.9000	3.9000	3.5000	3.5500	-4.570%	21	905	+12.676%
2025-09-30	3.5000	3.7200	3.5000	3.7200	+0.541%	12	884	+7.527%
2025-09-29	3.6800	3.8000	3.6800	3.7000	+8.824%	70	893	+8.108%
2025-09-26	3.3300	3.5000	3.2000	3.4000	+11.475%	133	915	+17.647%
2025-09-25	3.0800	3.0800	3.0000	3.0500	+1.667%	6	930	+31.148%
2025-09-24	3.1800	3.1800	3.0000	3.0000	-8.815%	30	928	+33.333%
2025-09-23	3.2000	3.3200	3.1600	3.2900	+2.813%	11	904	+21.581%
2025-09-22	2.7000	3.2000	2.7000	3.2000	+22.605%	27	900	+25.000%
2025-09-19	2.6500	2.6500	2.5800	2.6100	+4.400%	37	899	+53.257%
2025-09-18	2.4500	2.5000	2.4200	2.5000	+2.041%	10	887	+60.000%
2025-09-17	2.5700	2.6000	2.3500	2.4500	0.000%	52	879	+63.265%
2025-09-16	2.5000	2.5000	2.4500	2.4500	-10.909%	9	863	+63.265%
2025-09-15	2.6700	2.7500	2.6700	2.7500	+6.178%	73	865	+45.455%
2025-09-12	2.6000	2.6000	2.5900	2.5900	+4.858%	11	813	+54.440%
2025-09-11	2.3600	2.4700	2.3600	2.4700	+2.917%	7	813	+61.943%
2025-09-10	2.4500	2.6600	2.4000	2.4000	+26.316%	298	812	+66.667%
2025-09-09	2.0100	2.0100	1.9000	1.9000	-2.564%	55	895	+110.526%
2025-09-08	1.9500	2.0000	1.9200	1.9500	+4.839%	175	894	+105.128%
2025-09-05	1.8600	1.8600	1.8600	1.8600	+13.415%	2	894	+115.054%
2025-09-04	1.6400	1.6400	1.6400	1.6400	-0.606%	3	892	+143.902%
2025-09-03	1.6700	1.6700	1.6500	1.6500	+6.452%	12	891	+142.424%
2025-09-02	1.6000	1.6000	1.5500	1.5500	+3.333%	150	889	+158.065%
2025-08-29	1.4000	1.5000	1.4000	1.5000	+12.782%	2	841	+166.667%
2025-08-28	1.4000	1.4000	1.3200	1.3300	-5.000%	110	841	+200.752%
2025-08-26	1.5000	1.5000	1.4000	1.4000	+9.375%	12	831	+185.714%
2025-08-22	1.2000	1.3000	1.2000	1.2800	+10.345%	15	825	+212.500%
2025-08-21	1.1000	1.2000	1.1000	1.1600	+11.538%	18	821	+244.828%
2025-08-20	1.0100	1.0400	1.0100	1.0400	+10.638%	25	816	+284.615%
2025-08-19	0.9500	0.9500	0.9400	0.9400	-12.150%	47	796	+325.532%
2025-08-18	1.0100	1.0700	1.0100	1.0700	0.000%	2	839	+273.832%
2025-08-15	1.0100	1.0700	1.0100	1.0700	+1.905%	2	838	+273.832%
2025-08-13	1.0500	1.0500	1.0500	1.0500	+14.130%	21	837	+280.952%
2025-08-12	0.9000	0.9200	0.9000	0.9200	+13.580%	5	837	+334.783%
2025-08-11	0.8100	0.8100	0.8100	0.8100	-3.571%	1	834	+393.827%
2025-08-08	0.8400	0.8400	0.8400	0.8400	-16.000%	1	834	+376.190%
2025-08-07	0.9500	1.0000	0.9500	1.0000	+5.263%	16	833	+300.000%
2025-08-06	0.9000	0.9500	0.8600	0.9500	+10.465%	50	831	+321.053%
2025-08-05	0.8600	0.8600	0.8600	0.8600	+43.333%	14	801	+365.116%
2025-07-31	0.6000	0.6100	0.6000	0.6000	-7.692%	16	801	+566.667%
2025-07-28	0.6500	0.6500	0.6500	0.6500	-7.143%	28	785	+515.385%
2025-07-25	0.7000	0.7000	0.7000	0.7000	-12.500%	5	757	+471.429%
2025-07-22	0.8000	0.8000	0.8000	0.8000	+6.667%	256	752	+400.000%
2025-07-21	0.7500	0.7700	0.7200	0.7500	+4.167%	76	504	+433.333%
2025-07-18	0.7000	0.7200	0.7000	0.7200	+2.857%	12	495	+455.556%
2025-07-17	0.7500	0.7600	0.7000	0.7000	-11.392%	24	483	+471.429%
2025-07-11	0.7500	0.7900	0.7500	0.7900	+5.333%	450	478	+406.329%
2025-07-08	0.7500	0.7500	0.7500	0.7500	-15.730%	4	261	+433.333%
2025-07-02	0.8900	0.8900	0.8900	0.8900	+3.488%	2	257	+349.438%
2025-06-30	0.8600	0.8600	0.8600	0.8600	+1.176%	7	257	+365.116%
2025-06-27	0.8500	0.8500	0.8500	0.8500	-10.526%	4	250	+370.588%
2025-06-25	0.9500	0.9500	0.9500	0.9500	-16.667%	5	252	+321.053%
2025-06-23	1.1400	1.1400	1.1400	1.1400	+18.750%	3	247	+250.877%
2025-06-20	0.9600	0.9600	0.9600	0.9600	-4.000%	2	247	+316.667%
2025-06-18	1.0000	1.0000	1.0000	1.0000	-4.762%	30	247	+300.000%
2025-06-16	1.0500	1.0500	1.0500	1.0500	-16.000%	10	247	+280.952%
2025-06-13	1.2500	1.2500	1.2500	1.2500	+19.048%	6	237	+220.000%
2025-06-10	1.0500	1.0500	1.0500	1.0500	-14.634%	1	234	+280.952%
2025-06-05	1.2300	1.2300	1.2300	1.2300	+6.957%	1	233	+225.203%
2025-06-04	1.1500	1.1500	1.1500	1.1500	+0.877%	1	233	+247.826%
2025-06-03	1.1200	1.1400	1.1200	1.1400	+42.500%	22	233	+250.877%
2025-05-19	0.8200	0.8200	0.8000	0.8000	+5.263%	40	253	+400.000%
2025-05-16	0.7500	0.7600	0.7500	0.7600	+4.110%	8	219	+426.316%
2025-05-14	0.7600	0.7600	0.7300	0.7300	-8.750%	15	216	+447.945%
2025-05-12	0.8000	0.8000	0.8000	0.8000	-11.111%	10	211	+400.000%
2025-05-08	0.9000	0.9000	0.9000	0.9000	-25.000%	1	209	+344.444%
2025-05-06	1.1200	1.2000	1.1200	1.2000	+26.316%	19	210	+233.333%
2025-05-01	0.9500	0.9500	0.9500	0.9500	-9.524%	10	201	+321.053%
2025-04-30	1.0500	1.0500	1.0500	1.0500	-4.545%	7	191	+280.952%
2025-04-28	1.1000	1.1000	1.1000	1.1000	0.000%	1	198	+263.636%
2025-04-25	1.0800	1.1000	1.0800	1.1000	-4.348%	16	197	+263.636%
2025-04-24	1.2000	1.2000	1.1500	1.1500	-4.167%	31	202	+247.826%
2025-04-23	1.0700	1.2000	1.0700	1.2000	-16.667%	13	212	+233.333%
2025-04-21	1.5500	1.5500	1.4000	1.4400	-4.000%	26	220	+177.778%
2025-04-17	1.5000	1.5000	1.5000	1.5000	-11.765%	10	200	+166.667%
2025-04-16	1.5600	1.7000	1.5200	1.7000	+39.344%	49	200	+135.294%
2025-04-15	1.2200	1.2200	1.2200	1.2200	+3.390%	2	165	+227.869%
2025-04-14	1.1800	1.1800	1.1800	1.1800	+3.509%	5	165	+238.983%
2025-04-11	1.1400	1.1400	1.1400	1.1400	+11.765%	2	165	+250.877%
2025-04-10	0.8800	1.0200	0.8800	1.0200	+20.000%	2	166	+292.157%
2025-04-09	0.8500	0.8500	0.8500	0.8500	+30.769%	3	165	+370.588%
2025-04-04	0.7500	0.7500	0.6500	0.6500	-23.529%	50	162	+515.385%
2025-04-03	0.8500	0.8500	0.8500	0.8500	+6.250%	3	142	+370.588%
2025-04-02	0.8000	0.8000	0.8000	0.8000	+6.667%	6	139	+400.000%
2025-04-01	0.7500	0.7500	0.7500	0.7500	-6.250%	5	133	+433.333%
2025-03-28	0.8000	0.8000	0.8000	0.8000	0.000%	2	128	+400.000%
2025-03-27	0.8000	0.8000	0.8000	0.8000	0.000%	3	127	+400.000%
2025-03-18	0.8000	0.8000	0.8000	0.8000	+14.286%	4	124	+400.000%
2025-03-14	0.7000	0.7000	0.7000	0.7000	+9.375%	2	120	+471.429%
2025-03-12	0.6400	0.6400	0.6400	0.6400	+23.077%	10	120	+525.000%
2025-03-11	0.5500	0.5500	0.5200	0.5200	-11.864%	30	124	+669.231%
2025-03-06	0.5900	0.5900	0.5900	0.5900	-21.333%	1	94	+577.966%
2025-02-21	0.7500	0.7500	0.7200	0.7500	-15.730%	148	93	+433.333%
2025-02-19	0.9000	0.9000	0.8900	0.8900	0.000%	4	41	+349.438%
2025-02-14	0.8900	0.8900	0.8900	0.8900	-11.000%	4	43	+349.438%
2025-02-05	0.9700	1.0000	0.9700	1.0000	+3.093%	7	43	+300.000%
2025-02-04	0.9700	0.9700	0.9700	0.9700	-4.902%	1	36	+312.371%
2025-02-03	1.0300	1.0300	1.0200	1.0200	+10.870%	5	35	+292.157%
2025-01-31	0.8000	0.9200	0.8000	0.9200	+19.481%	16	35	+334.783%
2025-01-22	0.7700	0.7700	0.7700	0.7700	0.000%	10	27	+419.481%
2025-01-21	0.7500	0.7700	0.7500	0.7700	+13.235%	2	21	+419.481%
2025-01-17	0.6800	0.6800	0.6800	0.6800	-8.108%	6	21	+488.235%
2025-01-16	0.7400	0.7400	0.7400	0.7400	+13.846%	1	21	+440.541%
2024-12-17	0.6500	0.6500	0.6500	0.6500	-13.333%	3	20	+515.385%
2024-12-06	0.7500	0.7500	0.7500	0.7500	-3.846%	10	20	+433.333%
2024-11-08	0.7800	0.7800	0.7800	0.7800	0.000%	30	15	+412.821%