Dark

IBRX20270115C4
IBRX Jan 15 2027 4.00 Call (IBRX270115C00004000)
option OPRA

EOD

Aug 3, 2026

3.70+15.625%(+0.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.7300	3.8000	3.7000	3.7000	+15.625%	16	5,649	0.000%
2026-07-27	3.2000	3.2000	3.2000	3.2000	0.000%	1	5,648	+15.625%
2026-07-23	3.2000	3.2000	3.2000	3.2000	-34.694%	1	5,649	+15.625%
2026-07-07	5.1000	5.1000	4.9000	4.9000	-14.783%	3	5,649	-24.490%
2026-07-02	5.7000	5.7500	5.7000	5.7500	+10.577%	3	5,647	-35.652%
2026-06-29	5.3500	5.3500	5.2000	5.2000	+1.961%	8	5,647	-28.846%
2026-06-26	5.1000	5.1000	5.0500	5.1000	+18.605%	145	5,647	-27.451%
2026-06-24	4.3000	4.3000	4.3000	4.3000	+10.256%	1	5,647	-13.953%
2026-06-23	3.9000	3.9000	3.9000	3.9000	0.000%	100	5,647	-5.128%
2026-06-22	3.9000	3.9000	3.9000	3.9000	-2.500%	20	5,647	-5.128%
2026-06-03	4.0000	4.0000	4.0000	4.0000	+4.439%	2	5,627	-7.500%
2026-06-02	3.8300	3.8300	3.8300	3.8300	-5.432%	1	5,627	-3.394%
2026-06-01	4.0500	4.0500	4.0500	4.0500	-7.955%	2	5,627	-8.642%
2026-05-27	4.4000	4.4000	4.4000	4.4000	+2.326%	15	5,627	-15.909%
2026-05-21	4.3000	4.3000	4.3000	4.3000	-15.686%	5	5,627	-13.953%
2026-05-20	5.1000	5.1000	5.1000	5.1000	+10.870%	7	5,627	-27.451%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-3.766%	100	5,631	-19.565%
2026-05-11	4.7600	5.1000	4.7600	4.7800	-1.443%	6	5,631	-22.594%
2026-05-08	4.5800	5.0000	4.5800	4.8500	+3.191%	14	5,631	-23.711%
2026-05-06	4.5000	4.7000	4.5000	4.7000	+38.235%	5	5,636	-21.277%
2026-04-29	3.4500	3.4500	3.4000	3.4000	-17.073%	11	5,636	+8.824%
2026-04-24	4.1000	4.1000	4.1000	4.1000	-8.889%	1	5,637	-9.756%
2026-04-22	4.5000	4.5000	4.5000	4.5000	-4.255%	1	5,637	-17.778%
2026-04-21	4.7000	4.7000	4.7000	4.7000	+2.174%	66	5,702	-21.277%
2026-04-20	4.6000	4.7200	4.6000	4.6000	+12.195%	36	5,702	-19.565%
2026-04-17	3.9000	4.3700	3.9000	4.1000	-2.844%	101	5,719	-9.756%
2026-04-16	4.2200	4.2200	4.2200	4.2200	+0.476%	12	5,737	-12.322%
2026-04-15	4.2000	4.2000	4.2000	4.2000	+5.000%	1	5,737	-11.905%
2026-04-10	3.9100	4.0700	3.7000	4.0000	-2.439%	101	5,857	-7.500%
2026-04-09	3.9200	4.1000	3.9200	4.1000	+7.895%	10	5,912	-9.756%
2026-04-08	4.0000	4.0000	3.8000	3.8000	+4.683%	4	5,917	-2.632%
2026-04-07	3.6300	3.7000	3.4700	3.6300	+3.714%	40	5,917	+1.928%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-12.500%	1	5,903	+5.714%
2026-04-01	3.5000	4.0000	3.5000	4.0000	-8.676%	2	5,903	-7.500%
2026-03-31	4.0000	4.3800	4.0000	4.3800	+29.204%	7	5,903	-15.525%
2026-03-30	4.0000	4.0000	3.3900	3.3900	-24.667%	16	5,903	+9.145%
2026-03-27	4.5000	4.5000	4.5000	4.5000	+9.756%	1	5,900	-17.778%
2026-03-26	4.2000	5.0000	4.0200	4.1000	-16.327%	191	5,900	-9.756%
2026-03-25	4.9000	4.9000	4.9000	4.9000	+16.667%	5	5,841	-24.490%
2026-03-24	5.0000	5.0000	3.8700	4.2000	-22.794%	183	5,846	-11.905%
2026-03-19	5.4400	5.4400	5.4400	5.4400	+2.642%	1	5,794	-31.985%
2026-03-18	5.1300	5.3000	5.1300	5.3000	+6.000%	6	5,794	-30.189%
2026-03-17	5.2000	5.2000	5.0000	5.0000	-1.961%	2	5,795	-26.000%
2026-03-13	5.3000	5.3000	5.0700	5.1000	-0.391%	30	5,796	-27.451%
2026-03-11	4.9500	5.1200	4.9000	5.1200	+13.778%	46	5,804	-27.734%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-8.163%	1	5,765	-17.778%
2026-03-09	4.9000	5.2000	4.9000	4.9000	-28.779%	400	5,765	-24.490%
2026-03-03	6.8800	6.8800	6.8800	6.8800	-4.444%	5	5,487	-46.221%
2026-03-02	7.2000	7.2000	7.2000	7.2000	+20.000%	1	5,484	-48.611%
2026-02-27	5.0000	6.0000	5.0000	6.0000	0.000%	2	5,484	-38.333%
2026-02-26	6.2000	6.2000	5.6000	6.0000	-5.512%	9	5,484	-38.333%
2026-02-25	7.0000	7.1000	6.2000	6.3500	-19.620%	40	5,493	-41.732%
2026-02-24	6.5800	8.0000	6.5800	7.9000	+32.550%	35	5,493	-53.165%
2026-02-23	7.0000	7.5000	5.9600	5.9600	+10.781%	1,414	5,497	-37.919%
2026-02-20	5.1400	5.7000	5.0000	5.3800	-0.370%	1,581	5,729	-31.227%
2026-02-19	4.5000	5.4000	4.5000	5.4000	+10.204%	17	4,902	-31.481%
2026-02-18	4.0000	4.9000	4.0000	4.9000	+56.051%	55	4,901	-24.490%
2026-02-13	4.0000	4.0000	3.1200	3.1400	-12.778%	74	4,916	+17.834%
2026-02-12	3.6000	3.6000	3.6000	3.6000	+5.882%	1	4,916	+2.778%
2026-02-11	3.4000	3.4000	3.4000	3.4000	-10.526%	5	4,916	+8.824%
2026-02-10	3.8000	3.8000	3.8000	3.8000	0.000%	10	4,921	-2.632%
2026-02-09	3.3100	3.8000	3.3100	3.8000	+28.814%	266	4,921	-2.632%
2026-02-06	2.9800	2.9800	2.9500	2.9500	+1.724%	8	4,921	+25.424%
2026-02-05	2.8000	2.9600	2.8000	2.9000	-3.333%	37	4,925	+27.586%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-3.226%	1	4,922	+23.333%
2026-02-02	3.1000	3.1000	3.1000	3.1000	-6.344%	1	4,922	+19.355%
2026-01-30	2.8500	3.3100	2.8500	3.3100	+16.140%	71	4,921	+11.782%
2026-01-29	2.8500	2.8500	2.8500	2.8500	-3.390%	5	4,930	+29.825%
2026-01-28	2.9500	2.9500	2.9500	2.9500	-1.667%	50	4,930	+25.424%
2026-01-27	2.3000	3.0000	2.3000	3.0000	-3.226%	30	4,930	+23.333%
2026-01-26	3.5000	3.5000	3.0000	3.1000	-11.429%	17	4,950	+19.355%
2026-01-23	4.0000	4.4000	3.5000	3.5000	-12.500%	91	4,940	+5.714%
2026-01-22	4.5000	4.5000	3.7900	4.0000	+11.111%	234	4,886	-7.500%
2026-01-21	3.4100	4.1000	2.9000	3.6000	-5.263%	55	4,759	+2.778%
2026-01-20	3.5000	5.1000	3.5000	3.8000	+28.814%	505	4,748	-2.632%
2026-01-16	2.0900	2.9500	2.0000	2.9500	+90.323%	1,326	4,083	+25.424%
2026-01-15	1.1500	1.7400	1.1000	1.5500	+51.961%	831	4,083	+138.710%
2026-01-14	1.0000	1.0800	0.9500	1.0200	+8.511%	183	3,586	+262.745%
2026-01-13	0.8000	0.9400	0.7400	0.9400	+25.333%	86	3,543	+293.617%
2026-01-12	0.4700	0.7500	0.4700	0.7500	+20.968%	79	3,536	+393.333%
2026-01-09	0.5500	0.7000	0.5500	0.6200	+3.333%	29	3,509	+496.774%
2026-01-08	0.4000	0.6000	0.4000	0.6000	-7.692%	26	3,516	+516.667%
2026-01-07	0.6500	0.6500	0.6500	0.6500	+14.035%	10	3,518	+469.231%
2026-01-06	0.5500	0.5700	0.4500	0.5700	+3.636%	52	3,518	+549.123%
2026-01-05	0.5500	0.5600	0.5300	0.5500	+5.769%	73	3,493	+572.727%
2026-01-02	0.6000	0.6000	0.5000	0.5200	+4.000%	26	3,493	+611.538%
2025-12-31	0.5500	0.6000	0.5000	0.5000	-9.091%	106	3,382	+640.000%
2025-12-30	0.5700	0.6200	0.5500	0.5500	-9.836%	7	3,382	+572.727%
2025-12-26	0.5500	0.6100	0.5500	0.6100	+5.172%	10	3,382	+506.557%
2025-12-24	0.6500	0.6500	0.5800	0.5800	-13.433%	56	3,374	+537.931%
2025-12-23	0.5900	0.6700	0.5900	0.6700	-4.286%	2	3,374	+452.239%
2025-12-22	0.8000	0.8000	0.6900	0.7000	0.000%	248	3,374	+428.571%
2025-12-18	0.6000	0.7000	0.6000	0.7000	+2.941%	4	3,398	+428.571%
2025-12-16	0.6800	0.6800	0.6800	0.6800	-9.333%	2	3,397	+444.118%
2025-12-15	0.7800	0.7800	0.6400	0.7500	-2.597%	19	3,397	+393.333%
2025-12-12	0.7800	0.7800	0.7700	0.7700	0.000%	20	3,404	+380.519%
2025-12-11	0.6500	0.7700	0.6500	0.7700	+2.667%	71	3,394	+380.519%
2025-12-10	0.6500	0.7500	0.6500	0.7500	+5.634%	6	3,373	+393.333%
2025-12-09	3.7000	3.7000	0.6500	0.7100	-5.333%	40	3,373	+421.127%
2025-12-08	0.8500	0.8500	0.7500	0.7500	+2.740%	39	3,372	+393.333%
2025-12-05	0.7500	0.7500	0.7000	0.7300	-2.667%	12	3,365	+406.849%
2025-12-04	0.7800	0.7800	0.7500	0.7500	-5.063%	245	3,359	+393.333%
2025-12-03	0.7000	0.7900	0.7000	0.7900	+21.538%	11	3,114	+368.354%
2025-12-02	0.7700	0.9000	0.6500	0.6500	-18.750%	87	3,104	+469.231%
2025-12-01	0.9500	0.9500	0.8000	0.8000	-5.882%	233	3,079	+362.500%
2025-11-28	0.8000	0.9500	0.8000	0.8500	+21.429%	177	2,886	+335.294%
2025-11-26	0.7100	0.7500	0.7000	0.7000	0.000%	6	2,900	+428.571%
2025-11-25	0.7500	0.7500	0.7000	0.7000	-6.667%	15	2,900	+428.571%
2025-11-24	0.7000	0.7500	0.7000	0.7500	0.000%	31	2,887	+393.333%
2025-11-21	0.7500	0.7500	0.7500	0.7500	+15.385%	6	2,889	+393.333%
2025-11-20	0.7000	0.7500	0.6500	0.6500	-18.750%	21	2,889	+469.231%
2025-11-19	0.7500	0.8000	0.7000	0.8000	+14.286%	37	2,890	+362.500%
2025-11-18	0.7200	0.7200	0.7000	0.7000	+4.478%	3	2,908	+428.571%
2025-11-17	0.7100	0.7500	0.6700	0.6700	-10.667%	11	2,907	+452.239%
2025-11-14	0.7000	0.7500	0.6500	0.7500	+15.385%	162	2,915	+393.333%
2025-11-13	0.7000	0.7500	0.6500	0.6500	0.000%	112	2,814	+469.231%
2025-11-12	0.7500	0.7500	0.6500	0.6500	-13.333%	28	2,728	+469.231%
2025-11-11	0.6900	0.7500	0.6900	0.7500	-9.639%	3	2,736	+393.333%
2025-11-10	0.8000	1.0000	0.7500	0.8300	+22.059%	31	2,736	+345.783%
2025-11-07	0.8000	0.8000	0.6800	0.6800	-15.000%	6	2,747	+444.118%
2025-11-06	0.7000	0.8000	0.7000	0.8000	-5.882%	52	2,747	+362.500%
2025-11-05	0.8500	0.8500	0.8500	0.8500	+6.250%	1	2,697	+335.294%
2025-11-04	0.8500	0.8500	0.8000	0.8000	-6.977%	213	2,696	+362.500%
2025-11-03	0.8000	0.8800	0.8000	0.8600	-9.474%	9	2,701	+330.233%
2025-10-31	0.9500	0.9500	0.9500	0.9500	0.000%	45	2,701	+289.474%
2025-10-30	0.9500	0.9500	0.9500	0.9500	-5.000%	3	2,656	+289.474%
2025-10-29	1.0000	1.0000	1.0000	1.0000	-4.762%	1	2,656	+270.000%
2025-10-28	1.0400	1.1000	1.0400	1.0500	0.000%	15	2,656	+252.381%
2025-10-27	1.0500	1.0500	1.0500	1.0500	+10.526%	10	2,642	+252.381%
2025-10-24	0.9700	0.9700	0.8600	0.9500	0.000%	14	2,642	+289.474%
2025-10-23	0.9000	0.9500	0.9000	0.9500	0.000%	23	2,641	+289.474%
2025-10-22	0.9500	0.9500	0.9500	0.9500	-5.941%	2	2,641	+289.474%
2025-10-16	1.0100	1.0100	1.0100	1.0100	+1.000%	10	2,641	+266.337%
2025-10-15	1.0500	1.0500	1.0000	1.0000	+5.263%	26	2,643	+270.000%
2025-10-13	1.1000	1.1000	0.9500	0.9500	+5.556%	8	2,643	+289.474%
2025-10-10	1.0000	1.0000	0.9000	0.9000	-10.000%	18	2,647	+311.111%
2025-10-09	1.0200	1.0500	1.0000	1.0000	-8.257%	7	2,654	+270.000%
2025-10-08	1.0900	1.0900	1.0900	1.0900	-0.909%	1	2,653	+239.450%
2025-10-07	1.1000	1.1000	1.1000	1.1000	+4.762%	1	2,654	+236.364%
2025-10-06	1.0500	1.0500	1.0500	1.0500	-12.500%	30	2,654	+252.381%
2025-10-03	1.2000	1.2000	1.2000	1.2000	+4.348%	10	2,624	+208.333%
2025-10-01	1.1500	1.1500	1.1500	1.1500	+23.656%	1	2,621	+221.739%
2025-09-30	0.9300	0.9300	0.9300	0.9300	-7.000%	1	2,621	+297.849%
2025-09-25	1.0000	1.0000	1.0000	1.0000	-9.091%	1	2,621	+270.000%
2025-09-24	1.1000	1.1000	1.1000	1.1000	+4.762%	30	2,620	+236.364%
2025-09-23	1.0500	2.3200	1.0500	1.0500	-4.545%	24	2,620	+252.381%
2025-09-22	1.1500	1.3500	1.1000	1.1000	-18.519%	29	2,616	+236.364%
2025-09-18	1.3500	1.3500	1.3500	1.3500	+12.500%	20	2,620	+174.074%
2025-09-17	1.3000	1.3000	1.1500	1.2000	+9.091%	32	2,600	+208.333%
2025-09-16	1.1800	1.1800	1.0500	1.1000	-12.000%	61	2,600	+236.364%
2025-09-15	1.2500	1.2500	1.2500	1.2500	+21.359%	1	2,547	+196.000%
2025-09-12	1.0700	1.0700	1.0300	1.0300	-3.738%	5	2,547	+259.223%
2025-09-11	1.1000	1.1000	1.0700	1.0700	-0.926%	5	2,545	+245.794%
2025-09-10	0.9500	1.1100	0.9500	1.0800	+2.857%	37	2,550	+242.593%
2025-09-09	1.0500	1.0500	1.0500	1.0500	+5.000%	1	2,541	+252.381%
2025-09-08	1.0000	1.0000	1.0000	1.0000	+25.000%	1	2,541	+270.000%
2025-09-04	0.8000	0.8000	0.8000	0.8000	-11.111%	6	2,542	+362.500%
2025-09-02	1.0500	1.0500	0.9000	0.9000	-5.263%	4	2,548	+311.111%
2025-08-29	1.0000	1.0000	0.9000	0.9500	-5.000%	5	2,548	+289.474%
2025-08-28	1.0000	1.0000	1.0000	1.0000	-11.504%	5	2,548	+270.000%
2025-08-27	1.1300	1.1300	1.1300	1.1300	+7.619%	1	2,548	+227.434%
2025-08-26	1.0500	1.0500	1.0500	1.0500	+29.630%	1	2,549	+252.381%
2025-08-22	0.9000	0.9000	0.8000	0.8100	-6.897%	2,021	2,549	+356.790%
2025-08-20	0.8700	0.8700	0.8700	0.8700	-8.421%	4	1,524	+325.287%
2025-08-18	1.0500	1.0500	0.9500	0.9500	-23.387%	27	1,520	+289.474%
2025-08-13	1.2400	1.2400	1.2400	1.2400	+16.981%	1	1,505	+198.387%
2025-08-12	1.1200	1.1200	1.0600	1.0600	+11.579%	611	1,504	+249.057%
2025-08-11	1.0700	1.1500	0.9500	0.9500	-3.061%	26	1,501	+289.474%
2025-08-06	0.9700	1.1500	0.9300	0.9800	0.000%	532	1,494	+277.551%
2025-08-05	1.0000	1.0000	0.9800	0.9800	-2.000%	48	982	+277.551%
2025-08-01	1.0000	1.0000	1.0000	1.0000	-11.504%	1	934	+270.000%
2025-07-29	1.1800	1.1800	1.1300	1.1300	-16.296%	16	933	+227.434%
2025-07-24	1.3500	1.3500	1.3500	1.3500	-3.571%	1	917	+174.074%
2025-07-23	1.4000	1.4000	1.4000	1.4000	+18.644%	1	916	+164.286%
2025-07-22	1.1700	1.1800	1.1700	1.1800	+12.381%	20	917	+213.559%
2025-07-21	1.0500	1.0500	1.0500	1.0500	-19.231%	2	937	+252.381%
2025-07-18	1.3000	1.3000	1.3000	1.3000	+5.691%	22	939	+184.615%
2025-07-15	1.2300	1.2300	1.2300	1.2300	-7.519%	6	917	+200.813%
2025-07-11	1.3300	1.3300	1.3300	1.3300	-1.481%	6	915	+178.195%
2025-07-09	1.3500	1.3500	1.3500	1.3500	0.000%	7	909	+174.074%
2025-07-07	1.5500	1.5500	1.3200	1.3500	-6.897%	7	903	+174.074%
2025-07-03	1.4500	1.4500	1.4500	1.4500	+13.281%	50	848	+155.172%
2025-06-27	1.3100	1.3100	1.2000	1.2800	-11.724%	53	848	+189.063%
2025-06-20	1.4500	1.4500	1.4500	1.4500	0.000%	10	796	+155.172%
2025-06-18	1.4500	1.4500	1.4500	1.4500	+11.538%	50	786	+155.172%
2025-06-17	1.3600	1.4000	1.2700	1.3000	-9.722%	89	786	+184.615%
2025-06-13	1.5000	1.5000	1.0000	1.4400	-17.714%	114	739	+156.944%
2025-06-10	1.7500	1.7500	1.7500	1.7500	+2.941%	3	721	+111.429%
2025-06-09	1.8000	1.8000	1.7000	1.7000	+6.250%	72	718	+117.647%
2025-06-06	1.6000	1.6000	1.6000	1.6000	+35.593%	100	729	+131.250%
2025-06-03	1.3000	1.3000	1.1000	1.1800	+0.855%	224	729	+213.559%
2025-06-02	1.2900	1.3200	1.1700	1.1700	+11.429%	60	721	+216.239%
2025-05-27	1.0500	1.0500	1.0500	1.0500	-20.455%	5	698	+252.381%
2025-05-21	1.3200	1.3200	1.3200	1.3200	+1.538%	1	702	+180.303%
2025-05-16	1.3000	1.3000	1.3000	1.3000	+3.175%	10	702	+184.615%
2025-05-15	1.2500	1.2600	1.1800	1.2600	+53.659%	825	702	+193.651%
2025-05-08	0.8200	0.8200	0.8200	0.8200	+9.333%	5	1,527	+351.220%
2025-05-07	0.6600	0.8000	0.6600	0.7500	-21.053%	1,332	1,522	+393.333%
2025-05-05	1.0000	1.0000	0.8900	0.9500	-34.028%	25	268	+289.474%
2025-04-16	1.4400	1.4400	1.4400	1.4400	-0.690%	1	257	+156.944%
2025-04-15	1.8200	1.8200	1.4500	1.4500	-19.444%	6	257	+155.172%
2025-04-14	1.8000	1.8000	1.8000	1.8000	+33.333%	6	251	+105.556%
2025-04-10	1.3500	1.3500	1.3500	1.3500	-11.184%	7	245	+174.074%
2025-03-31	1.9200	1.9200	1.5200	1.5200	-13.143%	11	238	+143.421%
2025-03-28	2.2000	2.2000	1.7500	1.7500	-2.778%	6	229	+111.429%
2025-03-27	1.8000	1.8000	1.8000	1.8000	-35.714%	1	226	+105.556%
2025-03-11	2.8000	2.8000	2.8000	2.8000	+12.000%	5	226	+32.143%
2025-03-06	2.5000	2.5000	2.5000	2.5000	-1.961%	1	220	+48.000%
2025-02-20	2.5500	2.5500	2.5500	2.5500	+2.000%	3	220	+45.098%
2025-02-19	2.5000	2.5000	2.5000	2.5000	+16.279%	6	217	+48.000%
2025-02-14	2.1000	2.1500	2.1000	2.1500	+7.500%	4	211	+72.093%
2025-02-11	2.0000	2.0000	2.0000	2.0000	-11.111%	1	211	+85.000%
2025-01-31	2.2500	2.2500	2.2500	2.2500	0.000%	50	210	+64.444%
2025-01-24	2.2500	2.2500	2.2500	2.2500	+2.273%	2	185	+64.444%
2025-01-17	2.2000	2.2000	2.2000	2.2000	+15.789%	2	184	+68.182%
2025-01-16	1.5000	1.9000	1.5000	1.9000	+8.571%	190	184	+94.737%
2024-12-13	1.9500	1.9500	1.7500	1.7500	+25.000%	4	11	+111.429%
2024-12-11	1.4000	1.4000	1.4000	1.4000	-48.148%	1	10	+164.286%
2024-11-01	2.7000	2.7000	2.7000	2.7000	-32.500%	4	10	+37.037%
2024-10-31	4.0000	4.0000	4.0000	4.0000	0.000%	2	10	-7.500%
2024-10-25	3.5000	4.0000	3.3500	4.0000	+100.000%	6	8	-7.500%
2024-10-17	2.0000	2.0000	2.0000	2.0000	0.000%	5	5	+85.000%

.dark-mode .pnRhW3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pnRhW3{ color: #333333; background-color: white; border: 2px solid #333333; }IBRX20270115C4IBRX Jan 15 2027 4.00 Call (IBRX270115C00004000)option OPRA

IBRX20270115C4
IBRX Jan 15 2027 4.00 Call (IBRX270115C00004000)
option OPRA