Dark

IBN20270115C35
IBN Jan 15 2027 35.00 Call (IBN270115C00035000)
option OPRA

EOD

Aug 18, 2026

0.2900-35.556%(-0.1600)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3400	0.3400	0.2900	0.2900	-35.556%	51	1,243	0.000%
2026-08-11	0.4500	0.4500	0.4500	0.4500	-18.182%	3	1,244	-35.556%
2026-08-07	0.5500	0.5500	0.5500	0.5500	+10.000%	5	1,244	-47.273%
2026-08-04	0.5000	0.5000	0.5000	0.5000	+2.041%	2	1,239	-42.000%
2026-08-03	0.5500	0.5500	0.4900	0.4900	+8.889%	40	1,237	-40.816%
2026-07-30	0.4500	0.4500	0.4500	0.4500	-6.250%	1	1,237	-35.556%
2026-07-29	0.4800	0.4800	0.4800	0.4800	-7.692%	1	1,236	-39.583%
2026-07-28	0.4600	0.5400	0.4600	0.5200	+4.000%	42	1,236	-44.231%
2026-07-27	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,236	-42.000%
2026-07-09	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,235	-35.556%
2026-07-08	0.4500	0.4500	0.4500	0.4500	-18.182%	2	1,234	-35.556%
2026-07-07	0.6000	0.6000	0.5500	0.5500	+22.222%	175	1,232	-47.273%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-15.094%	1	1,200	-35.556%
2026-06-26	0.4000	0.5300	0.4000	0.5300	+17.778%	4	1,200	-45.283%
2026-06-25	0.4500	0.4500	0.4500	0.4500	+12.500%	10	1,202	-35.556%
2026-06-24	0.3900	0.4000	0.3900	0.4000	+25.000%	25	1,212	-27.500%
2026-06-23	0.3200	0.3200	0.3200	0.3200	-8.571%	10	1,187	-9.375%
2026-06-22	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,187	-17.143%
2026-06-15	0.3500	0.3500	0.3500	0.3500	+75.000%	2	1,187	-17.143%
2026-06-04	0.2800	0.2800	0.2000	0.2000	+5.263%	2	1,187	+45.000%
2026-06-03	0.2500	0.2500	0.1900	0.1900	+5.556%	23	1,185	+52.632%
2026-06-02	0.1800	0.1800	0.1800	0.1800	-55.000%	1	1,166	+61.111%
2026-06-01	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,165	-27.500%
2026-05-29	0.4000	0.4000	0.4000	0.4000	+60.000%	1	1,164	-27.500%
2026-05-28	0.2700	0.2700	0.2500	0.2500	0.000%	3	1,165	+16.000%
2026-05-27	0.3000	0.3000	0.2500	0.2500	+25.000%	12	1,162	+16.000%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-42.857%	1	1,150	+45.000%
2026-05-12	0.3500	0.3500	0.3500	0.3500	-7.895%	1	1,150	-17.143%
2026-05-06	0.4500	0.4500	0.3800	0.3800	-5.000%	20	1,150	-23.684%
2026-04-30	0.4000	0.4000	0.4000	0.4000	-11.111%	100	1,142	-27.500%
2026-04-29	0.5000	0.5000	0.4500	0.4500	-25.000%	5	1,042	-35.556%
2026-04-24	0.6000	0.6000	0.6000	0.6000	-20.000%	21	1,042	-51.667%
2026-04-22	0.7500	0.7500	0.7500	0.7500	+13.636%	300	1,042	-61.333%
2026-04-21	0.6600	0.6600	0.6600	0.6600	-26.667%	20	773	-56.061%
2026-04-17	0.9000	0.9000	0.9000	0.9000	+28.571%	32	773	-67.778%
2026-04-10	0.7000	0.7000	0.7000	0.7000	+7.692%	1	777	-58.571%
2026-04-08	0.6500	0.6500	0.6500	0.6500	+41.304%	1	777	-55.385%
2026-03-31	0.4000	0.4600	0.4000	0.4600	+53.333%	7	778	-36.957%
2026-03-30	0.3000	0.3000	0.3000	0.3000	-40.000%	10	761	-3.333%
2026-03-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	761	-42.000%
2026-03-26	0.5000	0.5000	0.5000	0.5000	+13.636%	2	760	-42.000%
2026-03-24	0.4400	0.4400	0.4400	0.4400	-12.000%	20	760	-34.091%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-9.091%	1	744	-42.000%
2026-03-19	0.5500	0.5500	0.5500	0.5500	-21.429%	2	744	-47.273%
2026-03-18	0.7000	0.7000	0.7000	0.7000	0.000%	1	744	-58.571%
2026-03-17	0.7000	0.7000	0.7000	0.7000	+12.903%	1	744	-58.571%
2026-03-16	0.8000	0.8000	0.6200	0.6200	-17.333%	8	744	-53.226%
2026-03-09	0.7500	0.7500	0.7500	0.7500	-34.783%	5	744	-61.333%
2026-03-04	1.1500	1.1500	1.1500	1.1500	-8.000%	5	770	-74.783%
2026-03-02	1.4000	1.4000	1.2500	1.2500	-21.875%	21	770	-76.800%
2026-02-25	1.6000	1.6000	1.6000	1.6000	+10.345%	10	801	-81.875%
2026-02-23	1.4500	1.4500	1.4500	1.4500	+16.000%	20	801	-80.000%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-13.793%	1	815	-76.800%
2026-02-18	1.2900	1.6500	1.2900	1.4500	+0.694%	606	816	-80.000%
2026-02-11	1.4000	1.4400	1.4000	1.4400	+3.597%	20	464	-79.861%
2026-02-10	1.3900	1.3900	1.3900	1.3900	+6.923%	10	454	-79.137%
2026-02-05	1.1900	1.3000	1.1900	1.3000	0.000%	10	454	-77.692%
2026-02-02	1.0000	1.3000	1.0000	1.3000	+30.000%	70	448	-77.692%
2026-01-27	1.0000	1.0000	1.0000	1.0000	-0.990%	15	443	-71.000%
2026-01-22	0.9000	1.0500	0.9000	1.0100	+12.222%	20	428	-71.287%
2026-01-21	0.8500	0.9000	0.8500	0.9000	-17.431%	37	419	-67.778%
2026-01-20	1.1000	1.2000	0.8500	1.0900	-16.154%	67	382	-73.394%
2026-01-16	1.3000	1.3000	1.3000	1.3000	-12.162%	12	309	-77.692%
2026-01-15	1.4800	1.4800	1.4800	1.4800	+85.000%	5	309	-80.405%
2026-01-14	0.8000	0.8000	0.8000	0.8000	-48.387%	3	304	-63.750%
2026-01-13	1.5500	1.5500	1.5500	1.5500	-8.824%	12	304	-81.290%
2026-01-08	1.5000	1.7500	1.5000	1.7000	+13.333%	21	292	-82.941%
2026-01-07	1.3000	1.5000	1.3000	1.5000	+15.385%	7	279	-80.667%
2026-01-06	1.2000	1.3600	1.2000	1.3000	+36.842%	5	279	-77.692%
2026-01-05	0.9500	0.9500	0.9500	0.9500	0.000%	12	272	-69.474%
2025-12-31	0.9500	0.9500	0.9500	0.9500	-5.000%	12	272	-69.474%
2025-12-23	1.0000	1.0000	1.0000	1.0000	0.000%	12	272	-71.000%
2025-12-22	1.0000	1.0000	1.0000	1.0000	0.000%	12	248	-71.000%
2025-12-19	1.0000	1.0000	1.0000	1.0000	-10.714%	12	248	-71.000%
2025-12-17	1.1200	1.1200	1.1200	1.1200	-10.400%	3	236	-74.107%
2025-12-12	1.2500	1.2500	1.2500	1.2500	-21.384%	12	233	-76.800%
2025-12-09	1.5900	1.5900	1.5900	1.5900	+13.571%	1	233	-81.761%
2025-12-03	1.4000	1.4000	1.4000	1.4000	-18.605%	2	233	-79.286%
2025-11-24	1.7000	1.7200	1.7000	1.7200	-6.011%	4	231	-83.140%
2025-11-11	1.8300	1.8300	1.8300	1.8300	+30.714%	1	227	-84.153%
2025-11-06	1.4000	1.4000	1.4000	1.4000	-3.448%	10	226	-79.286%
2025-11-03	1.4500	1.4500	1.4500	1.4500	-32.558%	1	217	-80.000%
2025-10-27	2.1500	2.1500	2.1500	2.1500	+3.365%	4	217	-86.512%
2025-10-22	2.0800	2.0800	2.0800	2.0800	+4.000%	1	217	-86.058%
2025-10-20	2.0000	2.0000	2.0000	2.0000	-6.977%	2	216	-85.500%
2025-10-15	2.1500	2.1500	2.1500	2.1500	+26.471%	1	214	-86.512%
2025-10-09	1.6900	1.7000	1.6900	1.7000	+3.030%	16	213	-82.941%
2025-10-02	1.6500	1.6500	1.6500	1.6500	-5.714%	1	213	-82.424%
2025-09-29	1.6000	1.7500	1.6000	1.7500	+6.061%	3	213	-83.429%
2025-09-26	1.6500	1.6500	1.6500	1.6500	-29.787%	10	210	-82.424%
2025-09-10	2.3500	2.3500	2.3500	2.3500	-2.083%	4	200	-87.660%
2025-09-09	2.4000	2.4000	2.4000	2.4000	+6.667%	1	196	-87.917%
2025-09-04	2.2500	2.2500	2.2500	2.2500	+11.940%	10	195	-87.111%
2025-09-02	2.0100	2.0100	2.0100	2.0100	-8.636%	50	185	-85.572%
2025-08-26	2.2500	2.2500	2.2000	2.2000	-22.261%	14	135	-86.818%
2025-08-22	2.8300	2.8300	2.8300	2.8300	+8.846%	5	125	-89.753%
2025-08-11	2.7200	2.7200	2.5500	2.6000	-3.704%	11	124	-88.846%
2025-08-06	2.7000	2.7000	2.7000	2.7000	-10.299%	2	121	-89.259%
2025-07-30	3.0100	3.0100	3.0100	3.0100	-14.000%	5	119	-90.365%
2025-07-29	3.5000	3.5000	3.5000	3.5000	-0.285%	20	114	-91.714%
2025-07-25	4.0700	4.0700	3.5100	3.5100	+6.364%	45	94	-91.738%
2025-07-08	3.3000	3.3000	3.3000	3.3000	-10.811%	1	51	-91.212%
2025-07-02	3.7500	3.7500	3.7000	3.7000	+1.370%	11	52	-92.162%
2025-07-01	4.0000	4.0000	3.6000	3.6500	+2.241%	8	51	-92.055%
2025-06-30	3.5500	3.6000	3.5300	3.5700	+2.000%	6	52	-91.877%
2025-06-27	3.5000	3.5000	3.5000	3.5000	-12.500%	4	53	-91.714%
2025-06-05	3.8000	4.0000	3.8000	4.0000	-9.091%	8	49	-92.750%
2025-05-27	4.4000	4.4000	4.4000	4.4000	+7.317%	1	45	-93.409%
2025-05-20	4.1000	4.1000	4.1000	4.1000	+5.128%	2	45	-92.927%
2025-05-13	3.9000	3.9000	3.9000	3.9000	-9.302%	1	43	-92.564%
2025-05-02	4.3000	4.3000	4.3000	4.3000	-4.867%	2	43	-93.256%
2025-04-29	4.5200	4.5200	4.5200	4.5200	+13.000%	2	42	-93.584%
2025-04-25	4.1500	4.1500	3.9500	4.0000	-1.961%	8	42	-92.750%
2025-04-24	4.0000	4.0800	4.0000	4.0800	-2.857%	3	40	-92.892%
2025-04-23	4.2000	4.2000	4.2000	4.2000	-6.040%	1	39	-93.095%
2025-04-17	3.7000	4.7500	3.7000	4.4700	+49.498%	8	39	-93.512%
2025-04-08	2.9900	2.9900	2.9900	2.9900	+9.124%	15	39	-90.301%
2025-04-04	2.7400	2.7400	2.7400	2.7400	-17.470%	2	51	-89.416%
2025-03-24	3.3200	3.3200	3.3200	3.3200	+8.143%	1	52	-91.265%
2025-03-21	3.0700	3.0700	3.0700	3.0700	+23.293%	6	52	-90.554%
2025-03-18	2.5000	2.5000	2.4900	2.4900	+24.500%	7	55	-88.353%
2025-03-14	2.1000	2.1000	2.0000	2.0000	-3.382%	10	60	-85.500%
2025-03-13	2.0700	2.0700	2.0700	2.0700	+22.485%	5	60	-85.990%
2025-02-28	1.6900	1.6900	1.6900	1.6900	-21.395%	2	60	-82.840%
2025-01-29	2.1500	2.1500	2.1500	2.1500	+38.710%	3	60	-86.512%
2025-01-21	1.5000	1.5500	1.5000	1.5500	+10.714%	11	47	-81.290%
2025-01-17	1.4000	1.4000	1.4000	1.4000	-30.000%	20	47	-79.286%
2025-01-13	2.0000	2.0000	2.0000	2.0000	-33.555%	5	47	-85.500%
2024-12-18	3.0100	3.0100	3.0100	3.0100	+20.400%	15	42	-90.365%
2024-11-04	2.5000	2.5000	2.5000	2.5000	-0.794%	1	32	-88.400%
2024-10-22	2.5200	2.5200	2.5200	2.5200	+13.514%	1	32	-88.492%
2024-10-21	2.4500	2.4500	2.2200	2.2200	-4.721%	11	33	-86.937%
2024-10-07	2.3300	2.3300	2.3300	2.3300	-2.510%	1	24	-87.554%
2024-10-02	2.5000	2.5000	2.3900	2.3900	-14.029%	11	24	-87.866%
2024-09-26	2.9500	2.9500	2.7800	2.7800	-8.553%	8	14	-89.568%
2024-09-20	3.1000	3.2000	3.0400	3.0400	+1.333%	22	10	-90.461%
2024-09-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	6	-90.333%
2024-09-16	3.0000	3.0000	3.0000	3.0000	0.000%	5	5	-90.333%