Dark

IAG20270115C15
IAG Jan 15 2027 15.00 Call (IAG270115C00015000)
option OPRA

EOD

Aug 6, 2026

3.30+3.125%(+0.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.2000	3.3000	3.2000	3.3000	+3.125%	15	1,171	0.000%
2026-08-05	3.2300	3.2300	3.2000	3.2000	+28.514%	101	1,159	+3.125%
2026-08-04	2.6000	2.6000	2.4900	2.4900	+16.355%	2	1,078	+32.530%
2026-07-31	2.2000	2.2000	2.1000	2.1400	-5.310%	10	1,077	+54.206%
2026-07-30	2.2600	2.2600	2.2600	2.2600	+18.947%	1	1,080	+46.018%
2026-07-29	1.9000	1.9000	1.9000	1.9000	-12.844%	2	1,080	+73.684%
2026-07-28	2.3500	2.3500	2.1800	2.1800	-5.217%	61	1,080	+51.376%
2026-07-27	2.5000	2.5000	2.3000	2.3000	-9.804%	20	1,100	+43.478%
2026-07-24	2.5500	2.5500	2.5500	2.5500	0.000%	1	1,100	+29.412%
2026-07-23	2.5000	2.5500	2.5000	2.5500	-13.559%	8	1,101	+29.412%
2026-07-22	2.9500	2.9500	2.9500	2.9500	+40.476%	3	1,094	+11.864%
2026-07-20	2.1000	2.1000	2.1000	2.1000	-2.326%	10	1,094	+57.143%
2026-07-17	2.2000	2.2500	2.1500	2.1500	-17.308%	20	1,104	+53.488%
2026-07-16	2.6000	2.6000	2.6000	2.6000	+13.043%	3	1,109	+26.923%
2026-07-15	2.3000	2.3000	2.3000	2.3000	-11.538%	1	1,106	+43.478%
2026-07-14	2.6800	2.6800	2.6000	2.6000	-28.767%	2	1,106	+26.923%
2026-07-08	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,105	-9.589%
2026-07-07	3.6300	3.6300	3.6000	3.6000	-7.692%	10	1,105	-8.333%
2026-07-02	3.9000	3.9000	3.9000	3.9000	+11.429%	1	1,096	-15.385%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,096	-5.714%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-27.273%	1	1,096	-17.500%
2026-06-17	5.5000	5.5000	5.5000	5.5000	+6.796%	5	1,093	-40.000%
2026-06-16	5.1500	5.1500	5.1500	5.1500	-4.630%	5	1,093	-35.922%
2026-06-15	5.4000	5.4000	5.4000	5.4000	+35.000%	3	1,088	-38.889%
2026-06-12	4.0000	4.0000	4.0000	4.0000	+19.403%	85	1,085	-17.500%
2026-06-11	3.3500	3.3500	3.3500	3.3500	+11.667%	33	1,170	-1.493%
2026-06-10	3.0000	3.0000	3.0000	3.0000	-8.815%	34	1,187	+10.000%
2026-06-09	3.2500	3.2900	3.2500	3.2900	-8.611%	2	1,187	+0.304%
2026-06-05	3.7000	3.7000	3.4000	3.6000	-20.000%	64	1,185	-8.333%
2026-06-04	4.7000	4.7000	4.5000	4.5000	-5.263%	6	1,184	-26.667%
2026-06-02	4.8500	4.8500	4.7000	4.7500	-6.863%	25	1,185	-30.526%
2026-05-29	5.1000	5.1000	5.1000	5.1000	+8.974%	30	1,161	-35.294%
2026-05-27	4.6800	4.6800	4.6800	4.6800	+17.000%	60	1,147	-29.487%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,087	-17.500%
2026-05-20	4.0000	4.1000	4.0000	4.1000	+2.500%	10	1,087	-19.512%
2026-05-19	4.2000	4.2000	4.0000	4.0000	-14.894%	16	1,074	-17.500%
2026-05-18	4.7000	4.7000	4.7000	4.7000	+6.818%	8	1,074	-29.787%
2026-05-15	4.5000	4.6000	4.4000	4.4000	-24.138%	6	1,074	-25.000%
2026-05-14	5.7000	5.8000	5.7000	5.8000	-1.695%	3	1,074	-43.103%
2026-05-13	5.8000	5.9000	5.8000	5.9000	+1.724%	2	1,072	-44.068%
2026-05-12	5.7500	5.8000	5.7500	5.8000	-6.752%	4	1,072	-43.103%
2026-05-11	6.4000	6.4000	6.2200	6.2200	+7.612%	16	1,072	-46.945%
2026-05-08	5.9400	5.9400	5.7800	5.7800	+1.404%	3	1,083	-42.907%
2026-05-06	5.9000	6.2000	5.7000	5.7000	+35.714%	264	1,081	-42.105%
2026-05-05	4.4000	4.4000	4.2000	4.2000	-4.545%	2	1,151	-21.429%
2026-05-04	4.5000	4.5000	4.2700	4.4000	-1.345%	13	1,149	-25.000%
2026-04-30	4.6100	4.6100	4.4000	4.4600	+6.190%	20	1,156	-26.009%
2026-04-29	4.2000	4.4000	4.2000	4.2000	-9.677%	20	1,163	-21.429%
2026-04-27	4.6500	4.6500	4.6500	4.6500	-6.061%	2	1,166	-29.032%
2026-04-24	4.8000	4.9500	4.8000	4.9500	-1.000%	25	1,168	-33.333%
2026-04-23	5.1000	5.1000	5.0000	5.0000	+4.167%	4	1,168	-34.000%
2026-04-21	5.4400	5.4400	4.8000	4.8000	-21.311%	278	1,176	-31.250%
2026-04-20	6.2500	6.2500	6.1000	6.1000	-8.955%	13	1,176	-45.902%
2026-04-17	6.8600	6.8600	6.7000	6.7000	+3.077%	6	1,163	-50.746%
2026-04-16	6.9000	6.9000	6.5000	6.5000	-5.797%	4	1,161	-49.231%
2026-04-15	7.2500	7.2500	6.9000	6.9000	-10.390%	4	1,157	-52.174%
2026-04-14	7.7000	7.7000	7.7000	7.7000	+10.000%	225	1,155	-57.143%
2026-04-10	7.0000	7.0000	7.0000	7.0000	+0.719%	1	1,155	-52.857%
2026-04-08	6.9500	6.9500	6.9500	6.9500	+8.594%	20	1,155	-52.518%
2026-04-07	6.1000	6.4000	6.1000	6.4000	-3.759%	5	1,175	-48.438%
2026-04-06	6.6000	6.6500	6.6000	6.6500	-1.773%	5	1,179	-50.376%
2026-04-02	6.7700	6.7700	6.7700	6.7700	-5.841%	1	1,175	-51.256%
2026-04-01	6.8000	7.1900	6.8000	7.1900	+14.127%	12	1,175	-54.103%
2026-03-31	6.4000	6.4000	6.3000	6.3000	+8.808%	110	1,184	-47.619%
2026-03-30	5.8600	5.8600	5.7900	5.7900	+10.286%	125	1,078	-43.005%
2026-03-26	5.2500	5.2500	5.2500	5.2500	+3.346%	5	953	-37.143%
2026-03-24	4.8300	5.0800	4.8300	5.0800	+1.600%	6	948	-35.039%
2026-03-23	4.7500	5.0000	4.7500	5.0000	+8.696%	3	943	-34.000%
2026-03-20	4.8000	4.8000	4.6000	4.6000	-6.122%	9	943	-28.261%
2026-03-19	5.0000	5.0000	4.9000	4.9000	-15.808%	8	934	-32.653%
2026-03-18	5.7500	5.8200	5.7500	5.8200	-21.351%	10	926	-43.299%
2026-03-16	7.4000	7.4000	7.4000	7.4000	-15.909%	6	936	-55.405%
2026-03-12	8.8000	8.8000	8.8000	8.8000	-3.297%	2	942	-62.500%
2026-03-06	9.1000	9.1000	9.1000	9.1000	-4.211%	11	942	-63.736%
2026-03-04	9.4000	9.5000	9.4000	9.5000	-5.000%	3	931	-65.263%
2026-03-03	10.0000	10.0000	10.0000	10.0000	-9.584%	5	931	-67.000%
2026-02-27	11.0600	11.0600	11.0600	11.0600	+7.379%	2	936	-70.163%
2026-02-25	10.1000	10.3000	10.1000	10.3000	+4.040%	13	949	-67.961%
2026-02-23	9.0800	9.9800	9.0800	9.9000	+12.500%	12	949	-66.667%
2026-02-20	10.0000	10.7000	8.8000	8.8000	-7.368%	104	957	-62.500%
2026-02-19	9.3200	9.6200	9.3200	9.5000	+13.095%	16	956	-65.263%
2026-02-17	8.4000	8.4000	8.4000	8.4000	-6.667%	10	962	-60.714%
2026-02-13	9.0000	9.0000	9.0000	9.0000	-6.250%	6	967	-63.333%
2026-02-11	9.2000	9.6000	9.2000	9.6000	+11.628%	4	967	-65.625%
2026-02-09	7.4000	8.6000	7.4000	8.6000	+19.444%	15	968	-61.628%
2026-02-06	7.0000	7.2000	7.0000	7.2000	+9.091%	12	958	-54.167%
2026-02-05	6.6000	6.6000	6.6000	6.6000	-15.385%	5	949	-50.000%
2026-02-04	7.8000	7.8000	7.8000	7.8000	+4.000%	1	944	-57.692%
2026-02-03	7.5000	7.5000	7.5000	7.5000	+20.968%	8	945	-56.000%
2026-02-02	5.8000	6.4000	5.8000	6.2000	-24.390%	18	937	-46.774%
2026-01-29	7.2000	8.5200	7.2000	8.2000	-12.766%	22	951	-59.756%
2026-01-28	8.9500	9.4000	8.9500	9.4000	+2.285%	8	945	-64.894%
2026-01-26	9.1200	9.1900	9.1200	9.1900	+13.457%	2	942	-64.091%
2026-01-23	8.0000	8.6500	8.0000	8.1000	+8.000%	18	942	-59.259%
2026-01-22	7.5000	7.5000	7.5000	7.5000	+4.167%	5	951	-56.000%
2026-01-21	7.2000	7.2000	7.2000	7.2000	-2.703%	10	954	-54.167%
2026-01-20	6.8000	7.6000	6.8000	7.4000	+39.887%	30	895	-55.405%
2026-01-16	5.8600	5.8600	5.2900	5.2900	-10.339%	4	946	-37.618%
2026-01-15	5.8200	5.9000	5.8200	5.9000	0.000%	15	946	-44.068%
2026-01-14	5.9000	5.9000	5.9000	5.9000	-1.007%	2	944	-44.068%
2026-01-13	6.1000	6.1000	5.9600	5.9600	+1.017%	26	944	-44.631%
2026-01-12	6.0800	6.0800	5.9000	5.9000	+3.509%	6	938	-44.068%
2026-01-09	5.7000	5.7000	5.7000	5.7000	+14.000%	4	943	-42.105%
2026-01-08	5.2000	5.2000	5.0000	5.0000	-3.846%	8	939	-34.000%
2026-01-07	4.5000	5.2000	4.5000	5.2000	+4.000%	78	944	-36.538%
2026-01-06	5.0000	5.0000	5.0000	5.0000	-1.961%	5	938	-34.000%
2026-01-05	4.6000	5.1700	4.6000	5.1000	+13.333%	12	938	-35.294%
2026-01-02	4.9000	4.9000	4.5000	4.5000	-13.462%	17	938	-26.667%
2025-12-31	5.2000	5.2000	5.2000	5.2000	-1.887%	5	927	-36.538%
2025-12-30	5.3000	5.3000	5.3000	5.3000	+3.314%	5	927	-37.736%
2025-12-29	4.8000	5.1500	4.7900	5.1300	-10.783%	100	932	-35.673%
2025-12-26	5.9000	5.9000	5.7500	5.7500	-6.352%	15	971	-42.609%
2025-12-23	5.7000	6.1400	5.6500	6.1400	+13.704%	4	958	-46.254%
2025-12-19	5.1000	5.7500	5.1000	5.4000	+6.931%	21	960	-38.889%
2025-12-18	5.0500	5.0500	5.0500	5.0500	+4.124%	1	968	-34.653%
2025-12-16	4.9000	4.9000	4.7700	4.8500	+12.791%	70	967	-31.959%
2025-12-15	4.7000	4.7000	4.3000	4.3000	-7.127%	15	957	-23.256%
2025-12-12	4.5000	4.6500	4.5000	4.6300	-5.510%	65	947	-28.726%
2025-12-11	4.9000	5.0000	4.8700	4.9000	+6.522%	65	887	-32.653%
2025-12-10	4.4500	4.6000	4.4500	4.6000	+9.524%	120	875	-28.261%
2025-12-09	4.2000	4.2000	4.2000	4.2000	0.000%	18	822	-21.429%
2025-12-08	4.2500	4.2500	4.2000	4.2000	+2.439%	16	825	-21.429%
2025-12-05	4.1000	4.1000	4.1000	4.1000	-2.844%	1	841	-19.512%
2025-12-03	4.9000	4.9000	4.2200	4.2200	-6.222%	6	842	-21.801%
2025-12-01	4.5000	4.5000	4.5000	4.5000	+1.124%	10	846	-26.667%
2025-11-28	4.6000	4.6000	4.4500	4.4500	-1.111%	13	836	-25.843%
2025-11-26	3.9900	4.5000	3.9900	4.5000	+13.350%	31	819	-26.667%
2025-11-25	3.8000	4.0000	3.7100	3.9700	+35.495%	40	819	-16.877%
2025-11-21	2.9300	2.9300	2.9300	2.9300	-3.300%	3	816	+12.628%
2025-11-20	3.2500	3.2500	3.0300	3.0300	-6.769%	13	813	+8.911%
2025-11-19	3.5000	3.5000	3.2500	3.2500	+1.562%	4	813	+1.538%
2025-11-17	3.2000	3.4000	1.6000	3.2000	-5.605%	42	813	+3.125%
2025-11-14	3.3900	3.3900	3.3900	3.3900	+2.727%	2	815	-2.655%
2025-11-13	3.3200	3.6000	3.3000	3.3000	-15.385%	93	813	0.000%
2025-11-12	3.3000	3.9000	3.3000	3.9000	+30.000%	2	725	-15.385%
2025-11-11	3.0000	3.0000	3.0000	3.0000	+20.000%	2	723	+10.000%
2025-11-06	2.4500	2.5000	2.4500	2.5000	+5.932%	70	723	+32.000%
2025-11-05	2.3600	2.3600	2.3600	2.3600	+34.857%	2	653	+39.831%
2025-11-04	1.9500	1.9500	1.7500	1.7500	-14.634%	50	653	+88.571%
2025-10-31	2.1000	2.1000	1.9500	2.0500	+2.500%	20	603	+60.976%
2025-10-29	2.1000	2.1000	2.0000	2.0000	-2.439%	7	608	+65.000%
2025-10-28	1.8000	2.0500	1.8000	2.0500	+5.128%	52	601	+60.976%
2025-10-27	2.0500	2.0500	1.7000	1.9500	-8.019%	407	1,035	+69.231%
2025-10-24	2.1600	2.2700	2.1200	2.1200	-15.200%	47	1,035	+55.660%
2025-10-23	2.5600	2.5600	2.3100	2.5000	+11.111%	16	1,082	+32.000%
2025-10-22	2.5000	2.5000	2.1500	2.2500	-6.250%	29	1,066	+46.667%
2025-10-21	2.8200	3.0000	2.3500	2.4000	-24.051%	152	1,068	+37.500%
2025-10-20	3.3000	3.5000	3.1600	3.1600	-1.250%	23	1,114	+4.430%
2025-10-17	3.3000	3.3300	3.1800	3.2000	-14.667%	72	1,121	+3.125%
2025-10-16	3.8000	3.8000	3.7500	3.7500	+3.022%	30	1,103	-12.000%
2025-10-15	3.7700	3.7700	3.5000	3.6400	+15.190%	34	1,083	-9.341%
2025-10-13	3.3200	3.3200	3.1000	3.1600	+19.245%	17	1,056	+4.430%
2025-10-10	2.5000	2.6500	2.4100	2.6500	+6.000%	125	1,063	+24.528%
2025-10-09	2.8000	2.8000	2.2500	2.5000	-16.667%	101	1,164	+32.000%
2025-10-08	2.9500	3.1000	2.9500	3.0000	+6.762%	76	1,079	+10.000%
2025-10-07	3.1000	3.1000	2.8100	2.8100	-10.224%	21	991	+17.438%
2025-10-06	3.0000	3.3000	3.0000	3.1300	+11.786%	130	991	+5.431%
2025-10-03	2.9000	2.9000	2.8000	2.8000	0.000%	53	1,026	+17.857%
2025-10-02	2.4500	2.8000	2.4500	2.8000	0.000%	62	973	+17.857%
2025-10-01	2.7400	2.8000	2.6500	2.8000	+1.818%	18	917	+17.857%
2025-09-30	2.6300	2.7500	2.6300	2.7500	+0.365%	3	934	+20.000%
2025-09-29	2.7000	2.7400	2.6000	2.7400	+14.167%	14	936	+20.438%
2025-09-26	2.4500	2.4500	2.3500	2.4000	+17.073%	17	932	+37.500%
2025-09-25	2.0500	2.0500	2.0500	2.0500	-4.651%	3	918	+60.976%
2025-09-24	2.2300	2.2300	2.1000	2.1500	-2.715%	20	921	+53.488%
2025-09-23	2.3500	2.3500	2.2000	2.2100	+2.791%	85	902	+49.321%
2025-09-22	1.9500	2.2000	1.7700	2.1500	+30.303%	572	842	+53.488%
2025-09-17	1.6000	1.6500	1.6000	1.6500	0.000%	13	392	+100.000%
2025-09-16	1.6500	1.6500	1.6000	1.6500	-10.811%	64	391	+100.000%
2025-09-15	1.8500	1.8500	1.8500	1.8500	0.000%	2	392	+78.378%
2025-09-12	1.6500	1.8500	1.6500	1.8500	+11.446%	225	392	+78.378%
2025-09-11	1.5500	1.6600	1.5500	1.6600	+3.750%	25	423	+98.795%
2025-09-10	1.4500	1.8000	1.4500	1.6000	+23.077%	234	398	+106.250%
2025-09-09	1.3000	1.3000	1.3000	1.3000	+4.000%	1	179	+153.846%
2025-09-08	1.2800	1.2800	1.2500	1.2500	0.000%	31	178	+164.000%
2025-09-05	1.2500	1.2500	1.1800	1.2500	+25.000%	18	158	+164.000%
2025-09-04	1.1000	1.1000	1.0000	1.0000	0.000%	3	140	+230.000%
2025-09-02	1.0500	1.1000	0.9700	1.0000	+1.010%	139	139	+230.000%
2025-08-29	0.9900	0.9900	0.9900	0.9900	+4.211%	1	149	+233.333%
2025-08-28	0.9500	0.9500	0.9500	0.9500	0.000%	1	149	+247.368%
2025-08-26	0.9500	0.9500	0.9500	0.9500	0.000%	9	142	+247.368%
2025-08-25	0.9000	0.9500	0.9000	0.9500	+26.667%	18	142	+247.368%
2025-08-22	0.8200	0.9000	0.7500	0.7500	+20.968%	44	124	+340.000%
2025-08-19	0.5300	0.6200	0.5300	0.6200	-11.429%	73	82	+432.258%
2025-08-14	0.7500	0.7500	0.6200	0.7000	+11.111%	12	103	+371.429%
2025-08-13	0.6300	0.6300	0.6300	0.6300	+5.000%	1	93	+423.810%
2025-08-12	0.6000	0.6000	0.6000	0.6000	+9.091%	1	93	+450.000%
2025-08-08	0.5000	0.5500	0.5000	0.5500	+3.774%	2	92	+500.000%
2025-07-22	0.5300	0.5300	0.5300	0.5300	+26.190%	30	92	+522.642%
2025-07-18	0.4500	0.4500	0.4200	0.4200	-12.500%	17	119	+685.714%
2025-07-17	0.4800	0.5000	0.4700	0.4800	+6.667%	31	119	+587.500%
2025-07-09	0.4500	0.4500	0.4500	0.4500	-23.729%	10	89	+633.333%
2025-06-30	0.6500	0.6500	0.5900	0.5900	-14.493%	6	79	+459.322%
2025-06-25	0.5700	0.7000	0.5700	0.6900	-10.390%	14	79	+378.261%
2025-06-23	0.7700	0.7700	0.7700	0.7700	+14.925%	2	70	+328.571%
2025-06-18	0.6200	0.6800	0.6200	0.6700	-1.471%	19	66	+392.537%
2025-06-16	0.6800	0.6800	0.6800	0.6800	-10.526%	10	66	+385.294%
2025-06-13	0.7600	0.7600	0.7600	0.7600	-5.000%	10	66	+334.211%
2025-06-05	0.8000	0.8000	0.8000	0.8000	0.000%	5	61	+312.500%
2025-06-02	0.8000	0.8000	0.8000	0.8000	+33.333%	1	56	+312.500%
2025-05-22	0.6000	0.6000	0.6000	0.6000	0.000%	7	55	+450.000%
2025-05-19	0.6000	0.6000	0.6000	0.6000	+9.091%	30	48	+450.000%
2025-05-16	0.6000	0.6000	0.5500	0.5500	0.000%	18	18	+500.000%
2025-05-14	0.5500	0.5500	0.5500	0.5500	0.000%	1	9	+500.000%
2025-05-12	0.5500	0.5500	0.5500	0.5500	-38.889%	1	8	+500.000%
2025-05-06	0.9000	0.9000	0.9000	0.9000	+40.625%	1	7	+266.667%
2025-05-02	0.6500	0.6500	0.6400	0.6400	-46.667%	10	6	+415.625%
2025-04-22	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	+175.000%