Dark

IAG20270115C5
IAG Jan 15 2027 5.00 Call (IAG270115C00005000)
option OPRA

Inactive

Jul 29, 2026

8.82-4.854%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	9.0000	9.0000	8.8200	8.8200	-4.854%	2	830	0.000%
2026-07-17	9.2700	9.2700	9.2700	9.2700	-2.008%	1	828	-4.854%
2026-07-16	9.4600	9.6000	9.3000	9.4600	-5.400%	94	828	-6.765%
2026-07-14	10.0000	10.0000	10.0000	10.0000	-6.279%	2	827	-11.800%
2026-07-09	10.7000	10.7500	10.6000	10.6700	-5.324%	338	829	-17.338%
2026-07-06	11.2700	11.2700	11.2700	11.2700	-2.845%	5	816	-21.739%
2026-07-02	11.6000	11.6000	11.6000	11.6000	+9.125%	1	817	-23.966%
2026-06-29	10.6900	10.6900	10.6300	10.6300	-5.929%	3	817	-17.027%
2026-06-26	11.3000	11.3000	11.3000	11.3000	-16.296%	1	819	-21.947%
2026-06-15	13.5000	13.5000	13.5000	13.5000	+32.223%	1	818	-34.667%
2026-06-10	10.2100	10.2100	10.2100	10.2100	-19.033%	1	819	-13.614%
2026-06-01	12.4500	12.6100	12.4500	12.6100	+4.647%	2	820	-30.056%
2026-05-19	12.0500	12.0500	12.0500	12.0500	-1.633%	1	821	-26.805%
2026-05-15	12.2500	12.2500	12.2500	12.2500	-14.156%	1	821	-28.000%
2026-05-11	14.2700	14.2700	14.2700	14.2700	+21.447%	1	820	-38.192%
2026-05-04	11.7500	11.7500	11.7500	11.7500	-2.083%	1	846	-24.936%
2026-05-01	12.0000	12.0000	12.0000	12.0000	+5.263%	1	847	-26.500%
2026-04-28	11.5100	11.5100	11.4000	11.4000	-24.901%	2	847	-22.632%
2026-04-16	15.1800	15.1800	15.1800	15.1800	+33.158%	1	848	-41.897%
2026-03-20	11.4000	11.4000	11.4000	11.4000	-4.202%	2	848	-22.632%
2026-03-19	11.9000	11.9000	11.9000	11.9000	-22.777%	1	848	-25.882%
2026-03-17	15.3000	15.4100	15.3000	15.4100	+1.049%	2	849	-42.764%
2026-03-16	15.2500	15.2500	15.2500	15.2500	-5.631%	60	850	-42.164%
2026-03-13	16.2200	16.2200	16.1600	16.1600	-0.980%	2	850	-45.421%
2026-03-09	16.3200	16.3200	16.3200	16.3200	-13.742%	3	850	-45.956%
2026-03-03	18.9200	18.9200	18.9200	18.9200	+5.404%	8	852	-53.383%
2026-02-24	17.9500	17.9500	17.9500	17.9500	+1.642%	1	852	-50.864%
2026-02-19	17.6000	17.6600	17.6000	17.6600	+6.514%	2	863	-50.057%
2026-02-18	16.5800	16.5800	16.5800	16.5800	-1.661%	1	864	-46.803%
2026-02-13	16.8600	16.8600	16.8600	16.8600	+26.767%	1	865	-47.687%
2026-02-05	13.3000	13.3000	13.3000	13.3000	-21.948%	2	865	-33.684%
2026-01-26	17.0400	17.0400	17.0400	17.0400	+13.298%	3	875	-48.239%
2026-01-20	15.0400	15.0400	15.0400	15.0400	+24.917%	5	887	-41.356%
2026-01-08	12.0400	12.0400	12.0400	12.0400	-0.249%	3	887	-26.744%
2026-01-05	12.0700	12.0700	12.0700	12.0700	-0.083%	1	887	-26.926%
2025-12-30	12.0800	12.0800	12.0800	12.0800	+1.173%	32	887	-26.987%
2025-12-29	11.9900	11.9900	11.9400	11.9400	-7.442%	53	855	-26.131%
2025-12-26	12.9000	12.9000	12.9000	12.9000	+4.878%	6	804	-31.628%
2025-12-24	13.3300	13.3300	12.3000	12.3000	+2.500%	66	748	-28.293%
2025-12-19	12.0000	12.0000	12.0000	12.0000	+9.091%	1	748	-26.500%
2025-12-18	11.0000	11.0000	11.0000	11.0000	-4.348%	1	749	-19.818%
2025-12-16	11.5000	11.5000	11.5000	11.5000	+3.697%	1	750	-23.304%
2025-12-12	11.0900	11.0900	11.0900	11.0900	+4.623%	20	750	-20.469%
2025-12-10	10.6000	10.6000	10.6000	10.6000	-1.852%	2	769	-16.792%
2025-12-03	10.8000	10.8000	10.8000	10.8000	+16.129%	1	771	-18.333%
2025-11-20	9.3000	9.3000	9.3000	9.3000	-5.680%	2	771	-5.161%
2025-11-12	9.7200	9.8600	9.7200	9.8600	+12.045%	14	769	-10.548%
2025-11-11	8.8000	8.8000	8.8000	8.8000	+1.149%	6	777	+0.227%
2025-11-10	8.4400	8.7000	8.4400	8.7000	+12.987%	55	771	+1.379%
2025-11-06	7.7000	7.7000	7.7000	7.7000	+4.054%	5	821	+14.545%
2025-11-05	7.4000	7.4000	7.4000	7.4000	+5.714%	7	816	+19.189%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+1.449%	10	810	+26.000%
2025-10-30	6.9000	6.9000	6.9000	6.9000	-2.817%	10	810	+27.826%
2025-10-28	7.0400	7.1000	7.0400	7.1000	+2.899%	5	811	+24.225%
2025-10-27	6.2000	6.9000	6.2000	6.9000	-10.390%	2	814	+27.826%
2025-10-23	7.7000	7.7000	7.7000	7.7000	+3.217%	1	814	+14.545%
2025-10-22	7.4600	7.4600	7.4600	7.4600	-3.117%	2	814	+18.231%
2025-10-21	8.6000	8.6000	7.6000	7.7000	-13.966%	25	812	+14.545%
2025-10-17	8.9500	8.9500	8.9500	8.9500	-6.771%	1	821	-1.453%
2025-10-15	9.5000	9.7300	9.5000	9.6000	+5.495%	60	820	-8.125%
2025-10-14	9.1000	9.1000	9.1000	9.1000	+1.111%	1	844	-3.077%
2025-10-13	9.0000	9.0000	9.0000	9.0000	+11.801%	1	845	-2.000%
2025-10-09	7.9000	8.0500	7.9000	8.0500	-7.471%	6	846	+9.565%
2025-10-08	8.6600	8.7000	8.6600	8.7000	+1.045%	41	849	+1.379%
2025-10-07	8.6100	8.6100	8.6100	8.6100	-6.413%	5	885	+2.439%
2025-10-06	8.9800	9.2000	8.9800	9.2000	+12.195%	10	885	-4.130%
2025-09-29	8.2000	8.2000	8.2000	8.2000	+5.128%	1	876	+7.561%
2025-09-26	7.8000	7.8200	7.8000	7.8000	+8.333%	55	877	+13.077%
2025-09-24	7.5600	7.6000	7.2000	7.2000	-2.703%	20	931	+22.500%
2025-09-23	7.5000	7.5000	7.4000	7.4000	-1.333%	137	922	+19.189%
2025-09-22	7.5000	7.5000	7.5000	7.5000	+13.636%	1	1,019	+17.600%
2025-09-19	6.6500	6.7000	6.6000	6.6000	+1.852%	40	1,020	+33.636%
2025-09-18	6.2000	6.4800	6.2000	6.4800	-0.766%	51	1,054	+36.111%
2025-09-17	6.5300	6.5300	6.5300	6.5300	+0.462%	2	1,055	+35.069%
2025-09-16	6.7200	6.7200	6.5000	6.5000	-3.704%	3	1,055	+35.692%
2025-09-12	6.7500	6.7500	6.7500	6.7500	+5.469%	1	1,055	+30.667%
2025-09-11	6.4000	6.4000	6.4000	6.4000	-1.991%	1	1,054	+37.813%
2025-09-10	6.5300	6.5300	6.5300	6.5300	+16.399%	4	1,054	+35.069%
2025-09-08	5.5000	5.6100	5.4900	5.6100	+4.275%	86	1,058	+57.219%
2025-09-05	5.2300	5.3800	5.2300	5.3800	+6.535%	9	972	+63.941%
2025-09-04	5.0500	5.0500	5.0500	5.0500	-2.885%	10	964	+74.653%
2025-09-03	5.1000	5.2000	5.1000	5.2000	+6.122%	3	964	+69.615%
2025-09-02	4.8000	4.9000	4.8000	4.9000	+7.221%	2	965	+80.000%
2025-08-28	4.5700	4.5700	4.5700	4.5700	-2.766%	3	964	+92.998%
2025-08-27	4.5000	4.7000	4.5000	4.7000	0.000%	6	964	+87.660%
2025-08-26	4.4200	4.7300	4.4200	4.7000	+5.145%	81	1,020	+87.660%
2025-08-25	4.4500	4.4700	4.4500	4.4700	-0.667%	112	1,020	+97.315%
2025-08-22	4.2000	4.5000	4.2000	4.5000	+7.143%	98	1,021	+96.000%
2025-08-21	4.1000	4.2000	4.1000	4.2000	+10.526%	3	1,076	+110.000%
2025-08-20	3.8000	3.8000	3.8000	3.8000	-5.000%	9	1,076	+132.105%
2025-08-15	3.9900	4.0000	3.9500	4.0000	+4.439%	29	1,076	+120.500%
2025-08-14	3.8000	3.8300	3.7100	3.8300	+1.862%	54	1,097	+130.287%
2025-08-13	3.8000	3.8000	3.7600	3.7600	+4.444%	52	1,092	+134.574%
2025-08-12	3.5600	3.6000	3.5600	3.6000	+6.825%	5	1,090	+145.000%
2025-08-11	3.0000	3.3700	3.0000	3.3700	+2.121%	28	1,085	+161.721%
2025-08-08	3.4000	3.4000	3.3000	3.3000	-8.333%	104	1,057	+167.273%
2025-08-07	3.6000	3.6000	3.6000	3.6000	0.000%	8	1,153	+145.000%
2025-08-06	3.3700	3.6000	3.3700	3.6000	+9.091%	204	1,161	+145.000%
2025-08-05	3.1100	3.3000	3.0700	3.3000	+22.222%	23	1,004	+167.273%
2025-08-01	2.7300	2.7300	2.7000	2.7000	+5.882%	31	1,005	+226.667%
2025-07-31	2.7000	2.7000	2.5500	2.5500	-5.556%	5	975	+245.882%
2025-07-30	2.7000	2.7000	2.7000	2.7000	-4.930%	1	976	+226.667%
2025-07-29	2.8500	2.8500	2.8200	2.8400	+4.412%	50	976	+210.563%
2025-07-28	2.7900	2.7900	2.7200	2.7200	-9.333%	103	956	+224.265%
2025-07-24	3.0000	3.0000	3.0000	3.0000	-3.226%	9	931	+194.000%
2025-07-23	3.3000	3.3000	3.1000	3.1000	-3.125%	26	924	+184.516%
2025-07-22	3.1000	3.2000	3.0400	3.2000	+3.560%	18	898	+175.625%
2025-07-21	3.0000	3.0900	3.0000	3.0900	+10.357%	24	886	+185.437%
2025-07-18	2.9500	2.9500	2.8000	2.8000	-3.448%	20	892	+215.000%
2025-07-17	2.8500	2.9000	2.7900	2.9000	-2.685%	74	876	+204.138%
2025-07-16	2.9700	2.9900	2.9700	2.9800	-0.667%	75	843	+195.973%
2025-07-14	2.9800	3.0000	2.9600	3.0000	+2.740%	21	857	+194.000%
2025-07-11	3.0000	3.0000	2.9200	2.9200	-2.667%	25	848	+202.055%
2025-07-09	3.0000	3.0000	3.0000	3.0000	+3.448%	10	848	+194.000%
2025-07-08	2.9000	2.9000	2.9000	2.9000	-9.375%	5	838	+204.138%
2025-07-01	3.2000	3.2000	3.2000	3.2000	+3.226%	2	833	+175.625%
2025-06-27	3.1000	3.1000	3.1000	3.1000	-6.061%	3	833	+184.516%
2025-06-25	3.3000	3.3000	3.3000	3.3000	-8.333%	60	833	+167.273%
2025-06-23	3.6000	3.6000	3.6000	3.6000	+5.882%	80	773	+145.000%
2025-06-18	3.4000	3.4000	3.4000	3.4000	-0.875%	5	728	+159.412%
2025-06-16	3.4000	3.4300	3.4000	3.4300	-6.027%	23	728	+157.143%
2025-06-13	3.6500	3.6500	3.6500	3.6500	0.000%	40	742	+141.644%
2025-06-06	3.6500	3.6500	3.6500	3.6500	-1.351%	2	722	+141.644%
2025-06-05	3.8000	3.8000	3.7000	3.7000	+7.246%	11	723	+138.378%
2025-06-04	3.4000	3.4500	3.4000	3.4500	+18.151%	2	718	+155.652%
2025-05-30	2.9200	2.9200	2.9200	2.9200	-2.667%	10	718	+202.055%
2025-05-29	3.0000	3.0000	3.0000	3.0000	-2.597%	4	713	+194.000%
2025-05-28	3.0800	3.0800	3.0800	3.0800	-3.750%	100	709	+186.364%
2025-05-27	3.2000	3.2000	3.2000	3.2000	+10.345%	1	709	+175.625%
2025-05-21	2.9000	2.9000	2.9000	2.9000	+1.045%	10	709	+204.138%
2025-05-20	2.8000	2.8700	2.8000	2.8700	+10.385%	2	699	+207.317%
2025-05-19	2.6000	2.6000	2.6000	2.6000	+2.362%	8	699	+239.231%
2025-05-16	2.5200	2.5400	2.5200	2.5400	-0.392%	18	691	+247.244%
2025-05-15	2.4600	2.5500	2.4600	2.5500	+1.190%	11	691	+245.882%
2025-05-13	2.5200	2.5200	2.5200	2.5200	-1.176%	5	681	+250.000%
2025-05-12	2.6700	2.6700	2.4500	2.5500	-20.807%	114	681	+245.882%
2025-05-06	3.3000	3.3000	3.2200	3.2200	+3.871%	32	574	+173.913%
2025-05-05	3.0400	3.1000	3.0000	3.1000	-1.587%	4	575	+184.516%
2025-04-25	3.1000	3.2200	3.1000	3.1500	-4.545%	86	573	+180.000%
2025-04-24	3.2400	3.3000	3.2400	3.3000	-3.509%	21	579	+167.273%
2025-04-23	3.2000	3.4200	3.2000	3.4200	-14.500%	9	578	+157.895%
2025-04-21	4.0000	4.0000	4.0000	4.0000	+2.564%	6	577	+120.500%
2025-04-17	4.1800	4.1800	3.9000	3.9000	-11.364%	4	573	+126.154%
2025-04-16	4.4000	4.4000	4.4000	4.4000	+24.646%	3	573	+100.455%
2025-04-15	3.5300	3.5300	3.5300	3.5300	+14.239%	2	573	+149.858%
2025-04-10	3.0000	3.0900	3.0000	3.0900	+12.364%	6	571	+185.437%
2025-04-09	2.6700	2.7600	2.6500	2.7500	+23.318%	16	573	+220.727%
2025-04-08	2.2500	2.4000	2.2300	2.2300	-17.407%	82	565	+295.516%
2025-04-03	2.7100	2.7100	2.6500	2.7000	+5.058%	42	519	+226.667%
2025-04-02	2.6300	2.6400	2.5700	2.5700	+0.784%	3	507	+243.191%
2025-03-28	2.5500	2.5500	2.5500	2.5500	+8.511%	4	507	+245.882%
2025-03-24	2.3300	2.3600	2.3300	2.3500	+2.174%	25	509	+275.319%
2025-03-21	2.3000	2.3000	2.3000	2.3000	-6.122%	10	511	+283.478%
2025-03-20	2.3700	2.4500	2.3700	2.4500	-3.922%	50	506	+260.000%
2025-03-19	2.3000	2.5500	2.2000	2.5500	+15.909%	120	538	+245.882%
2025-03-18	2.5000	2.5000	2.2000	2.2000	-8.333%	18	596	+300.909%
2025-03-17	2.4000	2.4000	2.4000	2.4000	+8.597%	1	590	+267.500%
2025-03-13	2.1900	2.2100	2.1900	2.2100	+2.791%	100	504	+299.095%
2025-03-12	2.1500	2.1500	2.1500	2.1500	+2.871%	2	504	+310.233%
2025-03-07	2.0900	2.0900	2.0900	2.0900	+1.951%	4	502	+322.010%
2025-03-06	2.0500	2.0500	2.0500	2.0500	-6.818%	1	501	+330.244%
2025-03-05	2.1500	2.2000	2.1500	2.2000	+7.317%	3	501	+300.909%
2025-03-03	2.0500	2.0500	2.0500	2.0500	+9.626%	10	498	+330.244%
2025-02-28	1.8000	1.8700	1.8000	1.8700	-18.696%	40	488	+371.658%
2025-02-26	2.2400	2.3000	2.2400	2.3000	+6.977%	12	508	+283.478%
2025-02-25	2.1500	2.1500	2.1500	2.1500	-23.214%	13	496	+310.233%
2025-02-20	2.6400	2.8000	2.6400	2.8000	+6.870%	5	483	+215.000%
2025-02-19	2.6300	2.6300	2.6200	2.6200	-3.676%	2	478	+236.641%
2025-02-18	2.7900	2.8000	2.7200	2.7200	-4.895%	18	476	+224.265%
2025-02-13	2.9900	3.0000	2.8600	2.8600	-2.055%	21	439	+208.392%
2025-02-12	2.9200	2.9200	2.9200	2.9200	+0.690%	10	439	+202.055%
2025-02-11	2.9000	2.9000	2.9000	2.9000	+10.687%	1	429	+204.138%
2025-02-10	2.7500	2.8500	2.6200	2.6200	+10.084%	5	428	+236.641%
2025-02-06	2.7500	2.7500	2.3800	2.3800	-16.491%	8	429	+270.588%
2025-02-05	2.8500	2.8500	2.8500	2.8500	+0.707%	1	428	+209.474%
2025-02-04	2.9400	2.9600	2.8300	2.8300	-2.414%	19	428	+211.661%
2025-02-03	2.7200	2.9000	2.7200	2.9000	+11.538%	2	413	+204.138%
2025-01-31	2.7700	2.7700	2.6000	2.6000	+5.263%	62	413	+239.231%
2025-01-28	2.4700	2.4700	2.4700	2.4700	+13.825%	4	441	+257.085%
2025-01-27	2.1700	2.1700	2.1700	2.1700	-14.902%	1	437	+306.452%
2025-01-24	2.5000	2.5500	2.4500	2.5500	+8.511%	120	436	+245.882%
2025-01-22	2.3500	2.3500	2.3500	2.3500	+2.174%	2	406	+275.319%
2025-01-21	2.2500	2.3000	2.2500	2.3000	+18.557%	2	404	+283.478%
2025-01-15	1.9400	1.9400	1.9400	1.9400	-13.778%	20	404	+354.639%
2025-01-14	2.0000	2.2500	2.0000	2.2500	+3.687%	6	424	+292.000%
2025-01-13	2.1700	2.1700	2.1700	2.1700	-2.252%	16	420	+306.452%
2025-01-07	2.2500	2.2500	2.2200	2.2200	+0.452%	20	404	+297.297%
2025-01-06	2.2100	2.2100	2.2100	2.2100	+23.464%	10	384	+299.095%
2024-12-27	1.7900	1.7900	1.7900	1.7900	-4.787%	20	384	+392.737%
2024-12-24	1.8800	1.8800	1.8800	1.8800	-6.000%	10	364	+369.149%
2024-12-20	2.0000	2.0000	2.0000	2.0000	+18.343%	1	364	+341.000%
2024-12-19	1.6900	1.6900	1.6900	1.6900	-24.889%	11	363	+421.893%
2024-12-12	2.2500	2.2500	2.2500	2.2500	-3.433%	1	374	+292.000%
2024-12-11	2.3300	2.3300	2.3300	2.3300	+5.430%	6	374	+278.541%
2024-12-09	2.2100	2.2100	2.2100	2.2100	+0.455%	3	374	+299.095%
2024-11-20	2.2500	2.2500	2.2000	2.2000	+2.804%	10	374	+300.909%
2024-11-19	2.0500	2.1400	2.0500	2.1400	+38.065%	26	364	+312.150%
2024-11-18	1.5500	1.5500	1.5500	1.5500	-14.835%	2	338	+469.032%
2024-11-13	1.8200	1.8200	1.8200	1.8200	+2.825%	1	339	+384.615%
2024-11-12	1.7700	1.7700	1.7700	1.7700	-9.231%	1	340	+398.305%
2024-11-11	1.9500	1.9500	1.9500	1.9500	-17.021%	3	339	+352.308%
2024-11-08	2.4000	2.5000	2.2000	2.3500	+11.905%	110	339	+275.319%
2024-11-07	2.1000	2.1000	2.1000	2.1000	+3.448%	30	322	+320.000%
2024-11-06	1.9400	2.0300	1.9400	2.0300	+4.103%	10	292	+334.483%
2024-11-05	1.9500	1.9500	1.9500	1.9500	-4.412%	2	282	+352.308%
2024-11-04	2.1000	2.1000	2.0400	2.0400	-11.304%	5	280	+332.353%
2024-10-31	2.0800	2.3000	2.0800	2.3000	-8.000%	35	275	+283.478%
2024-10-25	2.5000	2.5000	2.5000	2.5000	-3.846%	2	267	+252.800%
2024-10-23	2.6000	2.6000	2.6000	2.6000	-3.346%	210	266	+239.231%
2024-10-22	2.8500	2.8500	2.6900	2.6900	+0.749%	2	58	+227.881%
2024-10-21	2.6400	2.6700	2.6400	2.6700	+6.800%	6	59	+230.337%
2024-10-18	2.5000	2.5000	2.5000	2.5000	+29.534%	2	53	+252.800%
2024-10-17	1.9300	1.9300	1.9300	1.9300	+4.324%	5	52	+356.995%
2024-10-16	1.9500	2.0000	1.8500	1.8500	+12.121%	4	47	+376.757%
2024-10-15	1.6500	1.6500	1.6500	1.6500	0.000%	10	45	+434.545%
2024-10-14	1.6500	1.6500	1.6500	1.6500	-8.840%	8	35	+434.545%
2024-10-11	1.8100	1.8100	1.8100	1.8100	+16.026%	10	27	+387.293%
2024-10-09	1.5600	1.5600	1.5600	1.5600	+15.556%	10	27	+465.385%
2024-10-07	1.5300	1.5300	1.3500	1.3500	-3.571%	15	17	+553.333%
2024-10-04	1.4000	1.4000	1.4000	1.4000	0.000%	4	2	+530.000%