Dark

IAG20270115C20
IAG Jan 15 2027 20.00 Call (IAG270115C00020000)
option OPRA

EOD

Sep 24, 2026

2.20-15.385%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.0500	2.2000	2.0500	2.2000	-15.385%	5	827	0.000%
2026-09-23	2.6000	2.6000	2.6000	2.6000	-11.864%	3	832	-15.385%
2026-09-22	2.9500	2.9500	2.9500	2.9500	+7.273%	10	835	-25.424%
2026-09-21	3.1000	3.1000	2.7500	2.7500	-5.172%	27	835	-20.000%
2026-09-18	2.9000	2.9000	2.9000	2.9000	-3.333%	10	851	-24.138%
2026-09-11	3.0000	3.0000	3.0000	3.0000	-11.765%	2	851	-26.667%
2026-09-09	3.5000	3.5000	3.4000	3.4000	+3.030%	5	853	-35.294%
2026-09-08	3.8000	3.8000	3.2600	3.3000	+16.197%	35	858	-33.333%
2026-09-01	3.2000	3.2000	2.8400	2.8400	-12.883%	6	838	-22.535%
2026-08-31	3.2200	3.2600	3.2200	3.2600	-6.857%	15	839	-32.515%
2026-08-28	3.9000	3.9300	3.3200	3.5000	-16.667%	26	849	-37.143%
2026-08-27	4.2000	4.2000	4.2000	4.2000	-1.869%	6	850	-47.619%
2026-08-26	4.3000	4.3000	4.2800	4.2800	+1.905%	50	854	-48.598%
2026-08-25	4.2000	4.2000	4.2000	4.2000	-3.002%	10	804	-47.619%
2026-08-24	4.1000	4.3300	3.8000	4.3300	+8.250%	11	814	-49.192%
2026-08-21	4.0000	4.0000	4.0000	4.0000	+21.212%	15	825	-45.000%
2026-08-20	3.4000	3.4000	3.2500	3.3000	+13.793%	23	820	-33.333%
2026-08-19	2.9000	2.9000	2.9000	2.9000	+26.087%	10	833	-24.138%
2026-08-18	2.3500	2.4500	2.3000	2.3000	-16.364%	9	833	-4.348%
2026-08-17	2.7500	2.7500	2.7500	2.7500	+20.614%	20	824	-20.000%
2026-08-11	2.4300	2.4300	2.2500	2.2800	-5.000%	33	805	-3.509%
2026-08-10	2.4000	2.4000	2.3000	2.4000	+6.667%	19	813	-8.333%
2026-08-07	2.3000	2.3000	2.2500	2.2500	+184.810%	5	801	-2.222%
2026-07-31	0.7900	0.7900	0.7900	0.7900	-9.195%	6	801	+178.481%
2026-07-30	0.8700	0.8700	0.8700	0.8700	-8.421%	3	798	+152.874%
2026-07-28	0.9500	0.9500	0.9500	0.9500	-20.833%	10	798	+131.579%
2026-07-22	1.2000	1.2000	1.2000	1.2000	+14.286%	30	798	+83.333%
2026-07-21	1.0500	1.0500	1.0500	1.0500	+16.667%	26	798	+109.524%
2026-07-17	0.9000	0.9000	0.9000	0.9000	0.000%	15	790	+144.444%
2026-07-16	1.1500	1.1500	0.9000	0.9000	-25.000%	66	790	+144.444%
2026-07-14	1.3600	1.3600	1.2000	1.2000	-9.774%	21	834	+83.333%
2026-07-10	1.3300	1.3300	1.3300	1.3300	0.000%	22	814	+65.414%
2026-07-08	1.5000	1.5000	1.3300	1.3300	-24.000%	23	836	+65.414%
2026-07-07	1.7500	1.7500	1.7500	1.7500	-8.854%	16	818	+25.714%
2026-07-06	2.1500	2.1500	1.9200	1.9200	+1.053%	11	813	+14.583%
2026-07-02	1.9000	1.9000	1.9000	1.9000	0.000%	1	823	+15.789%
2026-07-01	1.9000	1.9000	1.9000	1.9000	+8.571%	15	823	+15.789%
2026-06-26	1.9200	1.9200	1.7500	1.7500	-3.846%	10	828	+25.714%
2026-06-25	1.5000	1.8200	1.5000	1.8200	+13.750%	11	823	+20.879%
2026-06-24	1.7000	1.7000	1.5500	1.6000	-20.000%	19	822	+37.500%
2026-06-23	2.0000	2.0000	2.0000	2.0000	-9.910%	1	805	+10.000%
2026-06-18	2.7500	2.7500	2.2000	2.2200	-19.273%	12	807	-0.901%
2026-06-17	3.1600	3.2000	2.7500	2.7500	-5.172%	9	807	-20.000%
2026-06-15	3.0000	3.2000	2.6000	2.9000	+28.889%	237	807	-24.138%
2026-06-12	2.1600	2.2500	2.1600	2.2500	+48.026%	4	1,004	-2.222%
2026-06-10	1.5200	1.5200	1.5200	1.5200	-21.244%	1	1,001	+44.737%
2026-06-08	1.9400	1.9400	1.9300	1.9300	+11.561%	100	1,002	+13.990%
2026-06-05	2.0000	2.1000	1.7300	1.7300	-31.621%	4	1,002	+27.168%
2026-06-04	2.2500	2.5300	2.2500	2.5300	-0.784%	22	1,003	-13.043%
2026-06-03	2.5100	2.5500	2.5100	2.5500	-1.163%	3	1,025	-13.725%
2026-06-02	2.8500	2.8500	2.4500	2.5800	-7.527%	13	1,026	-14.729%
2026-06-01	2.8300	2.8600	2.7900	2.7900	-2.105%	11	1,013	-21.147%
2026-05-29	2.7700	2.8500	2.7700	2.8500	+5.556%	14	1,002	-22.807%
2026-05-28	2.5900	2.7300	2.5900	2.7000	+14.407%	14	988	-18.519%
2026-05-27	2.3000	2.4500	2.3000	2.3600	-9.231%	6	974	-6.780%
2026-05-26	2.4700	2.6000	2.4100	2.6000	+8.333%	6	975	-15.385%
2026-05-21	2.4000	2.4000	2.4000	2.4000	+9.091%	1	973	-8.333%
2026-05-20	2.1000	2.2000	2.1000	2.2000	0.000%	2	973	0.000%
2026-05-19	2.0900	2.2000	2.0900	2.2000	-12.000%	12	961	0.000%
2026-05-18	2.7500	2.7500	2.5000	2.5000	0.000%	40	961	-12.000%
2026-05-15	2.5000	2.5000	2.5000	2.5000	-24.242%	6	961	-12.000%
2026-05-12	3.3000	3.3000	3.3000	3.3000	-11.290%	17	923	-33.333%
2026-05-11	3.7200	3.7200	3.7200	3.7200	+0.270%	2	923	-40.860%
2026-05-08	3.7100	3.7100	3.7100	3.7100	+1.644%	2	942	-40.701%
2026-05-07	3.9000	3.9000	3.6500	3.6500	+4.286%	4	940	-39.726%
2026-05-06	3.8000	3.8000	3.3800	3.5000	+44.033%	27	943	-37.143%
2026-05-05	2.5000	2.5000	2.4000	2.4300	-0.816%	8	979	-9.465%
2026-05-04	2.3000	2.4500	2.3000	2.4500	-9.259%	33	986	-10.204%
2026-05-01	2.6500	2.7000	2.6500	2.7000	+4.247%	8	1,014	-18.519%
2026-04-30	2.6000	2.6500	2.5900	2.5900	0.000%	21	1,014	-15.058%
2026-04-29	2.4500	2.5900	2.4000	2.5900	-0.385%	26	1,033	-15.058%
2026-04-28	2.6200	2.7000	2.4000	2.6000	-11.263%	32	1,047	-15.385%
2026-04-27	2.9000	2.9300	2.9000	2.9300	-1.014%	2	1,022	-24.915%
2026-04-24	2.9600	2.9600	2.9600	2.9600	+5.714%	1	1,022	-25.676%
2026-04-23	2.8000	2.8000	2.8000	2.8000	-6.667%	2	1,021	-21.429%
2026-04-22	2.8500	3.1000	2.8500	3.0000	+3.448%	15	1,020	-26.667%
2026-04-21	3.4700	3.4700	2.9000	2.9000	-23.684%	38	984	-24.138%
2026-04-20	3.9000	3.9000	3.8000	3.8000	-9.524%	7	984	-42.105%
2026-04-17	4.3800	4.3800	4.2000	4.2000	-1.869%	13	977	-47.619%
2026-04-15	4.7000	4.7000	4.2800	4.2800	-11.203%	113	987	-48.598%
2026-04-09	4.8200	4.8200	4.8200	4.8200	-3.600%	3	877	-54.357%
2026-04-08	4.6000	5.1000	4.6000	5.0000	+20.482%	14	874	-56.000%
2026-04-07	4.2500	4.2500	4.1500	4.1500	-1.190%	7	866	-46.988%
2026-04-06	4.5000	4.5000	4.2000	4.2000	-6.459%	2	866	-47.619%
2026-04-02	5.1000	5.1000	4.2000	4.4900	-6.458%	111	855	-51.002%
2026-04-01	4.5300	5.3000	4.5300	4.8000	+6.667%	27	855	-54.167%
2026-03-31	4.5000	4.5000	4.5000	4.5000	-11.765%	2	834	-51.111%
2026-03-30	5.1000	5.1000	5.1000	5.1000	+45.714%	5	832	-56.863%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+3.245%	1	827	-37.143%
2026-03-26	3.3900	3.3900	3.3900	3.3900	-3.143%	2	826	-35.103%
2026-03-25	3.5000	3.6000	3.5000	3.5000	+9.375%	7	824	-37.143%
2026-03-24	2.6000	3.2000	2.6000	3.2000	0.000%	37	818	-31.250%
2026-03-23	3.2000	3.2000	3.0000	3.2000	+23.077%	36	783	-31.250%
2026-03-20	2.9500	2.9500	2.6000	2.6000	-18.750%	93	748	-15.385%
2026-03-19	3.2000	3.2000	2.9900	3.2000	-16.230%	27	662	-31.250%
2026-03-18	3.9000	3.9000	3.8200	3.8200	-17.495%	20	650	-42.408%
2026-03-17	4.8500	4.8500	4.6300	4.6300	-3.542%	4	651	-52.484%
2026-03-16	5.1000	5.1000	4.5600	4.8000	-6.615%	7	651	-54.167%
2026-03-13	5.5000	5.5000	5.1400	5.1400	-14.333%	11	652	-57.198%
2026-03-11	6.0000	6.0000	6.0000	6.0000	0.000%	1	646	-63.333%
2026-03-09	5.4000	6.0000	5.4000	6.0000	-3.226%	3	647	-63.333%
2026-03-06	6.2000	6.2000	6.2000	6.2000	0.000%	2	650	-64.516%
2026-03-05	6.9000	6.9000	6.0700	6.2000	-12.057%	11	649	-64.516%
2026-03-04	7.3000	7.3000	7.0500	7.0500	+2.174%	4	644	-68.794%
2026-03-03	7.0000	7.0000	6.9000	6.9000	-11.538%	4	645	-68.116%
2026-03-02	8.3600	8.4000	7.8000	7.8000	-8.235%	5	646	-71.795%
2026-02-27	8.5000	8.5000	8.5000	8.5000	+10.390%	2	650	-74.118%
2026-02-26	7.7000	7.7000	7.7000	7.7000	+4.762%	15	650	-71.429%
2026-02-25	7.3500	7.3500	7.3500	7.3500	+9.701%	5	660	-70.068%
2026-02-24	6.7000	6.7000	6.7000	6.7000	-7.586%	1	660	-67.164%
2026-02-23	7.2500	7.2500	7.2500	7.2500	+6.618%	1	661	-69.655%
2026-02-20	6.8000	6.8000	6.8000	6.8000	+0.741%	1	660	-67.647%
2026-02-19	6.7500	6.7500	6.7500	6.7500	+12.500%	5	660	-67.407%
2026-02-18	6.1000	6.5000	5.9000	6.0000	+7.143%	116	665	-63.333%
2026-02-17	5.6500	5.7000	5.6000	5.6000	-9.677%	21	621	-60.714%
2026-02-13	6.3100	6.3100	6.2000	6.2000	+12.727%	6	601	-64.516%
2026-02-10	6.6000	6.6000	5.3600	5.5000	+34.146%	5	601	-60.000%
2026-02-05	4.1200	4.4000	4.1000	4.1000	-6.818%	13	603	-46.341%
2026-02-04	4.4000	4.4000	4.4000	4.4000	-15.385%	5	593	-50.000%
2026-02-03	5.2000	5.2000	5.2000	5.2000	+18.182%	1	598	-57.692%
2026-02-02	4.4000	4.4000	4.4000	4.4000	+3.529%	1	597	-50.000%
2026-01-30	4.5300	4.5300	4.2500	4.2500	-29.167%	8	596	-48.235%
2026-01-29	7.1000	7.1000	6.0000	6.0000	-4.762%	35	596	-63.333%
2026-01-27	6.3000	6.3000	6.3000	6.3000	+2.773%	2	571	-65.079%
2026-01-26	7.1000	7.1000	6.1300	6.1300	-1.447%	5	573	-64.111%
2026-01-23	5.1000	6.2200	5.1000	6.2200	+12.886%	23	571	-64.630%
2026-01-22	5.3500	5.5100	5.3500	5.5100	+3.962%	5	550	-60.073%
2026-01-21	5.5000	5.5000	5.3000	5.3000	+6.212%	17	547	-58.491%
2026-01-20	5.2500	5.2500	4.9900	4.9900	+46.334%	4	541	-55.912%
2026-01-16	3.5000	3.5000	3.4100	3.4100	-14.750%	8	533	-35.484%
2026-01-15	4.0000	4.0000	4.0000	4.0000	+1.781%	10	533	-45.000%
2026-01-12	4.0000	4.3000	3.8300	3.9300	+15.929%	26	523	-44.020%
2026-01-07	3.6300	3.6300	3.3900	3.3900	-5.833%	2	519	-35.103%
2026-01-06	3.3500	3.6000	3.2000	3.6000	+16.129%	272	518	-38.889%
2026-01-02	3.1000	3.1000	3.1000	3.1000	-8.824%	5	605	-29.032%
2025-12-31	3.4000	3.4000	3.4000	3.4000	0.000%	2	600	-35.294%
2025-12-30	3.4000	3.4000	3.4000	3.4000	-12.821%	1	600	-35.294%
2025-12-26	3.6000	3.9000	3.6000	3.9000	+9.859%	15	599	-43.590%
2025-12-24	3.5100	3.5500	3.5100	3.5500	-6.085%	5	594	-38.028%
2025-12-22	3.7800	4.0000	3.7800	3.7800	+8.000%	272	594	-41.799%
2025-12-19	3.5000	3.5000	3.5000	3.5000	+32.075%	16	322	-37.143%
2025-12-18	2.6500	2.6500	2.6500	2.6500	-17.188%	6	307	-16.981%
2025-12-12	4.2000	4.2000	3.2000	3.2000	0.000%	201	307	-31.250%
2025-12-11	3.2000	3.2000	3.2000	3.2000	+24.031%	5	106	-31.250%
2025-11-26	2.7200	2.7200	2.5800	2.5800	+29.000%	11	95	-14.729%
2025-11-20	2.0000	2.0000	2.0000	2.0000	-20.000%	41	95	+10.000%
2025-11-12	1.6500	2.5000	1.6500	2.5000	+43.678%	108	65	-12.000%
2025-11-11	2.0000	2.0000	1.7400	1.7400	-13.000%	19	157	+26.437%
2025-10-27	2.0000	2.0000	2.0000	2.0000	-9.091%	100	38	+10.000%
2025-10-20	2.2000	2.2000	2.2000	2.2000	0.000%	5	38	0.000%
2025-10-13	2.2000	2.2000	2.2000	2.2000	+41.935%	10	33	0.000%
2025-10-09	1.5800	1.5900	1.5500	1.5500	-8.824%	5	23	+41.935%
2025-10-07	1.7000	1.7000	1.7000	1.7000	-9.091%	10	18	+29.412%
2025-10-06	1.8700	1.8700	1.8700	1.8700	+19.872%	2	8	+17.647%
2025-10-01	1.5600	1.5600	1.5600	1.5600	+18.182%	2	6	+41.026%
2025-09-26	1.3200	1.3200	1.3200	1.3200	+5.600%	1	6	+66.667%
2025-09-25	1.2500	1.2500	1.2500	1.2500	+4.167%	3	5	+76.000%
2025-09-24	1.2000	1.2000	1.2000	1.2000	-11.111%	20	2	+83.333%
2025-09-23	1.3500	1.3500	1.3500	1.3500	+28.571%	2	22	+62.963%
2025-09-15	1.0500	1.0500	1.0500	1.0500	0.000%	20	20	+109.524%