Dark

IAG20270115C25
IAG Jan 15 2027 25.00 Call (IAG270115C00025000)
option OPRA

EOD

Sep 21, 2026

1.38+10.400%(+0.13)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3800	1.3800	1.3800	1.3800	+10.400%	5	4,820	0.000%
2026-09-18	1.3500	1.3500	1.2500	1.2500	-10.714%	4	4,820	+10.400%
2026-09-10	1.4000	1.4000	1.4000	1.4000	-17.647%	5	4,820	-1.429%
2026-09-09	1.8000	1.8000	1.7000	1.7000	-1.734%	5	4,820	-18.824%
2026-09-03	1.7300	1.7300	1.7300	1.7300	+5.488%	5	4,820	-20.231%
2026-09-02	1.5100	1.6400	1.5100	1.6400	+26.154%	23	4,817	-15.854%
2026-09-01	1.3000	1.3000	1.3000	1.3000	-35.000%	4	4,825	+6.154%
2026-08-28	1.9000	2.0100	1.9000	2.0000	-4.762%	19	4,828	-31.000%
2026-08-26	2.3500	2.3500	2.1000	2.1000	-18.605%	5	4,830	-34.286%
2026-08-25	2.7000	2.7000	2.5500	2.5800	+7.500%	13	4,832	-46.512%
2026-08-24	2.2300	2.4000	2.2300	2.4000	+20.000%	4	4,833	-42.500%
2026-08-21	2.0000	2.1000	1.9700	2.0000	+8.108%	33	4,834	-31.000%
2026-08-20	1.5500	1.8500	1.5500	1.8500	+32.143%	29	4,833	-25.405%
2026-08-19	1.5000	1.5500	1.4000	1.4000	+27.273%	8	4,849	-1.429%
2026-08-18	1.1000	1.1000	1.1000	1.1000	-12.000%	41	4,849	+25.455%
2026-08-17	1.2000	1.2500	1.2000	1.2500	+10.619%	10	4,810	+10.400%
2026-08-14	1.1300	1.1300	1.1300	1.1300	+7.619%	10	4,800	+22.124%
2026-08-12	1.2500	1.2500	1.0500	1.0500	-9.483%	11	4,800	+31.429%
2026-08-11	1.2000	1.2000	1.1500	1.1600	0.000%	33	4,790	+18.966%
2026-08-10	1.1500	1.1600	1.1500	1.1600	+6.422%	43	4,789	+18.966%
2026-08-07	1.0900	1.0900	1.0900	1.0900	+45.333%	10	4,787	+26.606%
2026-08-06	0.7500	0.7500	0.7500	0.7500	+20.968%	4	4,777	+84.000%
2026-08-05	0.6200	0.6200	0.2000	0.6200	+55.000%	20	4,773	+122.581%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-20.000%	1	4,773	+245.000%
2026-07-30	0.5000	0.5000	0.5000	0.5000	+51.515%	5	4,772	+176.000%
2026-07-29	0.3300	0.3300	0.3300	0.3300	-26.667%	3	4,772	+318.182%
2026-07-23	0.4500	0.4500	0.4500	0.4500	-10.000%	1	4,772	+206.667%
2026-07-22	0.4500	0.6000	0.4500	0.5000	+11.111%	117	4,773	+176.000%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-52.632%	1	4,723	+206.667%
2026-06-26	0.9500	0.9500	0.9500	0.9500	-3.061%	5	4,723	+45.263%
2026-06-25	0.9800	0.9800	0.9800	0.9800	+30.667%	1	4,728	+40.816%
2026-06-24	0.7500	0.7500	0.6900	0.7500	-21.053%	19	4,728	+84.000%
2026-06-23	0.3500	0.9500	0.3500	0.9500	-26.923%	2	4,726	+45.263%
2026-06-18	1.3000	1.3000	1.3000	1.3000	-19.753%	1	4,727	+6.154%
2026-06-15	1.6200	1.6200	1.6200	1.6200	+26.563%	1	4,727	-14.815%
2026-06-12	1.2800	1.2800	1.2800	1.2800	+34.737%	1	4,728	+7.812%
2026-06-11	0.5000	0.9500	0.5000	0.9500	+9.195%	4	4,729	+45.263%
2026-06-10	0.8000	0.8700	0.8000	0.8700	0.000%	3	4,732	+58.621%
2026-06-09	0.8700	0.8700	0.8700	0.8700	-13.000%	6	4,731	+58.621%
2026-06-08	0.9500	1.2100	0.9500	1.0000	0.000%	108	4,726	+38.000%
2026-06-05	1.1500	1.1500	1.0000	1.0000	-31.034%	13	4,777	+38.000%
2026-06-04	1.4500	1.4500	1.4500	1.4500	+4.317%	5	4,764	-4.828%
2026-06-03	1.4500	1.4500	1.3900	1.3900	-0.714%	7	4,764	-0.719%
2026-06-02	1.4000	1.4000	1.4000	1.4000	+16.667%	8	4,764	-1.429%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-27.273%	1	4,764	+15.000%
2026-05-29	1.5000	1.6500	1.5000	1.6500	+10.000%	4	4,764	-16.364%
2026-05-28	1.4000	1.5000	1.4000	1.5000	+11.111%	11	4,766	-8.000%
2026-05-26	1.4400	1.5500	1.3500	1.3500	+8.000%	15	4,769	+2.222%
2026-05-22	1.2500	1.2500	1.2500	1.2500	-3.846%	10	4,764	+10.400%
2026-05-20	1.2000	1.3000	1.2000	1.3000	+18.182%	11	4,754	+6.154%
2026-05-19	1.1000	1.1000	1.1000	1.1000	-26.667%	2	4,761	+25.455%
2026-05-15	1.6500	1.6500	1.4500	1.5000	-33.333%	13	4,761	-8.000%
2026-05-14	2.2500	2.2500	2.2500	2.2500	+10.294%	11	4,751	-38.667%
2026-05-13	2.0400	2.0400	2.0400	2.0400	-7.273%	10	4,763	-32.353%
2026-05-12	2.2000	2.2000	2.2000	2.2000	0.000%	17	4,763	-37.273%
2026-05-11	2.2000	2.2000	2.2000	2.2000	+1.852%	3	4,763	-37.273%
2026-05-08	2.1800	2.1800	2.1600	2.1600	-6.087%	15	4,780	-36.111%
2026-05-07	2.3500	2.3500	2.3000	2.3000	+4.545%	48	4,784	-40.000%
2026-05-06	2.4200	2.4200	2.2000	2.2000	+57.143%	21	4,786	-37.273%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-9.677%	1	4,792	-1.429%
2026-05-01	1.5000	1.5800	1.5000	1.5500	-2.516%	23	4,792	-10.968%
2026-04-30	1.5900	1.5900	1.5900	1.5900	+6.000%	1	4,792	-13.208%
2026-04-29	1.4000	1.5000	1.4000	1.5000	+1.351%	12	4,792	-8.000%
2026-04-28	1.4800	1.4800	1.4800	1.4800	-15.429%	1	4,798	-6.757%
2026-04-27	1.8100	1.8100	1.6600	1.7500	+2.941%	16	4,797	-21.143%
2026-04-24	1.7000	1.9000	1.7000	1.7000	-2.857%	35	4,793	-18.824%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-10.714%	1	4,821	-21.143%
2026-04-22	1.8000	1.9600	1.8000	1.9600	+15.294%	4	4,822	-29.592%
2026-04-21	2.0000	2.0000	1.7000	1.7000	-26.087%	5	4,825	-18.824%
2026-04-20	2.6000	2.6000	2.3000	2.3000	-12.214%	2	4,825	-40.000%
2026-04-17	2.5500	2.6200	2.5500	2.6200	-8.070%	10	4,824	-47.328%
2026-04-15	2.9500	2.9500	2.8500	2.8500	-12.037%	24	4,822	-51.579%
2026-04-14	3.2700	3.4000	3.2400	3.2400	+8.000%	110	4,829	-57.407%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-3.226%	1	4,938	-54.000%
2026-04-08	3.0000	3.2500	3.0000	3.1000	+10.714%	7	4,938	-55.484%
2026-04-07	2.7000	2.9000	2.7000	2.8000	-8.197%	36	4,933	-50.714%
2026-04-02	3.0500	3.0500	3.0500	3.0500	-1.929%	50	4,932	-54.754%
2026-04-01	3.1300	3.1300	3.1100	3.1100	+24.400%	6	4,932	-55.627%
2026-03-31	2.5000	2.5000	2.5000	2.5000	+10.132%	1	4,936	-44.800%
2026-03-30	2.2700	2.2700	2.2700	2.2700	+3.182%	1	4,936	-39.207%
2026-03-27	2.0100	2.3300	2.0100	2.2000	-4.348%	16	4,936	-37.273%
2026-03-26	2.1500	2.3000	1.8800	2.3000	0.000%	9	4,928	-40.000%
2026-03-25	2.3000	2.4000	2.1500	2.3000	+53.333%	9	4,928	-40.000%
2026-03-24	1.5000	1.5000	1.5000	1.5000	-23.077%	1	4,923	-8.000%
2026-03-23	1.8200	1.9500	1.8200	1.9500	+5.405%	3	4,922	-29.231%
2026-03-20	1.8000	1.8500	1.8000	1.8500	-7.500%	9	4,922	-25.405%
2026-03-19	1.9200	2.0000	1.9200	2.0000	-18.699%	12	4,931	-31.000%
2026-03-18	2.7000	2.7000	2.4600	2.4600	-23.125%	10	4,933	-43.902%
2026-03-17	3.2000	3.2000	3.2000	3.2000	0.000%	5	4,931	-56.875%
2026-03-16	3.3700	3.3700	3.1200	3.2000	-8.571%	21	4,926	-56.875%
2026-03-13	4.0000	4.0000	3.5000	3.5000	-16.667%	5	4,932	-60.571%
2026-03-11	4.3000	4.3000	4.2000	4.2000	-10.828%	6	4,929	-67.143%
2026-03-10	4.7100	4.7100	4.7100	4.7100	+3.063%	1	4,925	-70.701%
2026-03-09	4.5700	4.5700	4.5700	4.5700	+1.556%	1	4,924	-69.803%
2026-03-06	4.5000	4.7000	4.5000	4.5000	+2.273%	7	4,923	-69.333%
2026-03-05	4.7400	4.7400	4.4000	4.4000	-13.725%	7	4,919	-68.636%
2026-03-04	5.1000	5.1000	5.0000	5.1000	+2.000%	5	4,914	-72.941%
2026-03-03	5.0000	5.3000	4.9000	5.0000	-13.793%	24	4,914	-72.400%
2026-03-02	5.9300	6.1000	5.8000	5.8000	-7.937%	12	4,913	-76.207%
2026-02-27	5.7200	6.3000	5.7200	6.3000	+6.780%	41	4,911	-78.095%
2026-02-26	5.5000	5.9000	5.5000	5.9000	+13.462%	9	4,920	-76.610%
2026-02-25	5.2000	5.5700	5.2000	5.2000	-3.704%	7	4,919	-73.462%
2026-02-24	4.5000	5.4000	4.5000	5.4000	+0.935%	16	4,919	-74.444%
2026-02-23	4.7000	5.5000	4.7000	5.3500	+16.304%	6	4,906	-74.206%
2026-02-20	4.9600	4.9600	4.6000	4.6000	-8.000%	2	4,903	-70.000%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+8.460%	31	4,903	-72.400%
2026-02-18	4.5100	4.6700	4.5100	4.6100	-3.958%	4	4,928	-70.065%
2026-02-13	4.8000	4.8000	4.8000	4.8000	+17.073%	6	4,934	-71.250%
2026-02-12	4.7800	4.9200	4.1000	4.1000	-19.608%	86	4,934	-66.341%
2026-02-11	5.0000	5.1000	4.9500	5.1000	+6.250%	17	4,880	-72.941%
2026-02-10	4.8000	4.8000	4.8000	4.8000	+14.286%	1	4,884	-71.250%
2026-02-09	3.7100	4.2900	3.7100	4.2000	+50.000%	9	4,883	-67.143%
2026-02-05	2.9000	2.9000	2.8000	2.8000	-17.647%	13	4,885	-50.714%
2026-02-04	3.3000	3.4000	3.3000	3.4000	-8.108%	3	4,872	-59.412%
2026-02-03	3.7000	3.7000	3.4000	3.7000	+23.333%	28	4,869	-62.703%
2026-02-02	3.0000	3.0000	3.0000	3.0000	+1.695%	1	4,862	-54.000%
2026-01-30	3.5500	3.5500	2.9500	2.9500	-31.395%	53	4,861	-53.220%
2026-01-29	4.3500	4.3500	4.2000	4.3000	-13.306%	32	4,854	-67.907%
2026-01-28	4.7000	5.0000	4.7000	4.9600	+12.727%	22	4,864	-72.177%
2026-01-27	3.6000	4.6900	3.6000	4.4000	+0.457%	15	4,852	-68.636%
2026-01-26	5.3000	5.3000	4.3800	4.3800	-2.450%	103	4,851	-68.493%
2026-01-23	4.1000	4.4900	4.0000	4.4900	+12.250%	39	4,852	-69.265%
2026-01-22	3.7000	4.0000	3.7000	4.0000	+2.564%	16	4,867	-65.500%
2026-01-21	3.6000	3.9000	3.6000	3.9000	+9.859%	80	4,878	-64.615%
2026-01-20	3.0000	3.7100	2.8500	3.5500	+54.348%	101	4,813	-61.127%
2026-01-16	2.3500	2.3500	2.3000	2.3000	-11.538%	16	4,798	-40.000%
2026-01-14	2.6500	2.6500	2.6000	2.6000	+5.691%	20	4,798	-46.923%
2026-01-13	2.7500	2.7500	2.4600	2.4600	-7.170%	43	4,798	-43.902%
2026-01-12	2.4500	2.6600	2.4500	2.6500	+13.734%	23	4,756	-47.925%
2026-01-09	2.4000	2.4000	2.3300	2.3300	+3.556%	14	4,754	-40.773%
2026-01-06	2.2500	2.2500	2.2500	2.2500	+5.140%	5	4,752	-38.667%
2025-12-29	2.1200	2.1400	2.1200	2.1400	-15.079%	12	4,747	-35.514%
2025-12-26	2.4500	2.6000	2.4500	2.5200	+21.739%	308	4,735	-45.238%
2025-12-24	2.0700	2.0700	2.0700	2.0700	+29.375%	1	4,453	-33.333%
2025-12-23	1.6000	1.6000	1.6000	1.6000	-35.743%	1	4,453	-13.750%
2025-12-22	2.5000	2.7000	2.4900	2.4900	+12.670%	51	4,453	-44.578%
2025-12-19	2.2000	2.2900	2.2000	2.2100	+16.316%	47	4,424	-37.557%
2025-12-16	1.9000	1.9000	1.9000	1.9000	-2.564%	1	4,426	-27.368%
2025-12-15	2.0500	2.0500	1.9500	1.9500	-2.500%	147	4,427	-29.231%
2025-12-12	2.0000	2.0000	2.0000	2.0000	+5.263%	20	4,280	-31.000%
2025-12-10	1.8000	1.9000	1.8000	1.9000	+4.396%	2	4,295	-27.368%
2025-12-09	1.8200	1.8200	1.8200	1.8200	+1.111%	1	4,295	-24.176%
2025-12-08	1.4500	1.8000	1.4500	1.8000	-5.263%	173	4,294	-23.333%
2025-12-02	1.9000	1.9000	1.9000	1.9000	-5.000%	2	4,125	-27.368%
2025-12-01	2.0000	2.0000	2.0000	2.0000	0.000%	2	4,123	-31.000%
2025-11-28	2.0000	2.0000	2.0000	2.0000	+17.647%	1	4,122	-31.000%
2025-11-26	1.4400	1.7000	1.4400	1.7000	+21.429%	7	4,124	-18.824%
2025-11-25	1.4000	1.4000	1.4000	1.4000	+3.704%	10	4,124	-1.429%
2025-11-24	1.3300	1.5500	1.2700	1.3500	+12.500%	226	4,124	+2.222%
2025-11-21	1.2000	1.2000	1.2000	1.2000	0.000%	1	3,899	+15.000%
2025-11-20	1.2000	1.2000	1.2000	1.2000	+4.348%	3	3,900	+15.000%
2025-11-19	1.1000	1.1500	1.1000	1.1500	-25.806%	2	3,897	+20.000%
2025-11-18	1.2600	1.5500	1.2600	1.5500	+29.167%	11	3,899	-10.968%
2025-11-17	1.3800	1.5000	1.2000	1.2000	+0.840%	15	3,908	+15.000%
2025-11-14	1.2000	1.2500	0.9900	1.1900	-15.000%	22	3,906	+15.966%
2025-11-13	1.6000	1.6000	1.3100	1.4000	-5.405%	41	3,889	-1.429%
2025-11-12	0.8500	1.8500	0.8500	1.4800	+85.000%	3,931	3,861	-6.757%
2025-11-03	1.0000	1.0000	0.8000	0.8000	+6.667%	5	131	+72.500%
2025-10-31	0.7500	0.7500	0.7500	0.7500	-55.882%	1	131	+84.000%
2025-10-27	1.7000	1.7000	1.7000	1.7000	+97.674%	100	37	-18.824%
2025-10-22	1.0000	1.0000	0.8500	0.8600	-28.333%	16	37	+60.465%
2025-10-21	1.2000	1.2000	1.1900	1.2000	-2.439%	10	42	+15.000%
2025-10-17	1.1400	1.2300	1.1400	1.2300	-15.172%	10	33	+12.195%
2025-10-13	1.5000	1.5000	1.4500	1.4500	+42.157%	16	29	-4.828%
2025-10-09	0.9900	1.0200	0.9900	1.0200	-7.273%	8	13	+35.294%
2025-10-07	1.1000	1.1000	1.1000	1.1000	0.000%	5	5	+25.455%