Dark

IEF20261016C93
IEF Oct 16 2026 93.00 Call (IEF261016C00093000)
option OPRA

EOD

Sep 30, 2026

0.02000.000%(0.0000)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0200	0.0200	0.0100	0.0200	0.000%	100	17,572	0.000%
2026-09-29	0.0200	0.0200	0.0200	0.0200	-50.000%	10	17,516	0.000%
2026-09-24	0.0400	0.0500	0.0400	0.0400	0.000%	16	17,528	-50.000%
2026-09-23	0.0500	0.0500	0.0400	0.0400	-33.333%	272	17,543	-50.000%
2026-09-22	0.0800	0.0800	0.0600	0.0600	-25.000%	1,146	17,565	-66.667%
2026-09-21	0.0800	0.0900	0.0800	0.0800	+14.286%	406	17,068	-75.000%
2026-09-18	0.0800	0.0900	0.0700	0.0700	-36.364%	9,518	17,210	-71.429%
2026-09-17	0.1100	0.1300	0.1100	0.1100	-8.333%	130	11,612	-81.818%
2026-09-16	0.1700	0.1700	0.1100	0.1200	-7.692%	1,027	11,608	-83.333%
2026-09-15	0.1200	0.1400	0.1000	0.1300	-7.143%	472	11,044	-84.615%
2026-09-14	0.1400	0.1500	0.1300	0.1400	-17.647%	160	11,065	-85.714%
2026-09-11	0.1900	0.2100	0.1400	0.1700	-15.000%	187	11,103	-88.235%
2026-09-10	0.1500	0.2000	0.1500	0.2000	-28.571%	1,884	11,244	-90.000%
2026-09-09	0.3300	0.3400	0.2700	0.2800	-17.647%	394	11,139	-92.857%
2026-09-08	0.3900	0.3900	0.3300	0.3400	-19.048%	519	11,136	-94.118%
2026-09-04	0.4100	0.4300	0.4100	0.4200	-10.638%	17	10,903	-95.238%
2026-09-03	0.4900	0.5000	0.4700	0.4700	+9.302%	58	10,903	-95.745%
2026-09-02	0.4400	0.4400	0.3800	0.4300	0.000%	240	10,901	-95.349%
2026-09-01	0.4700	0.5000	0.4200	0.4300	-20.370%	65	10,695	-95.349%
2026-08-31	0.5400	0.5400	0.5100	0.5400	-14.286%	246	10,684	-96.296%
2026-08-28	0.6100	0.6300	0.6100	0.6300	-30.769%	8	10,595	-96.825%
2026-08-27	0.9100	0.9100	0.9100	0.9100	+1.111%	7	10,602	-97.802%
2026-08-26	0.8800	0.9000	0.8800	0.9000	-10.000%	11	10,602	-97.778%
2026-08-25	0.9000	1.0000	0.9000	1.0000	+25.000%	81	10,596	-98.000%
2026-08-24	0.7700	0.8200	0.7700	0.8000	+15.942%	89	10,558	-97.500%
2026-08-21	0.7100	0.7200	0.6900	0.6900	-19.767%	19	10,533	-97.101%
2026-08-20	0.8600	0.8600	0.8100	0.8600	-12.245%	167	10,535	-97.674%
2026-08-19	1.0000	1.0000	0.9800	0.9800	+15.294%	15	10,372	-97.959%
2026-08-18	0.8300	0.8500	0.8000	0.8500	+4.938%	15	10,374	-97.647%
2026-08-17	0.8300	0.8300	0.8100	0.8100	-10.989%	10,100	10,360	-97.531%
2026-08-14	0.9100	0.9100	0.9000	0.9100	-23.529%	5	5,364	-97.802%
2026-08-13	1.1900	1.1900	1.1900	1.1900	+32.222%	2	5,365	-98.319%
2026-08-12	0.9200	0.9200	0.8900	0.9000	+3.448%	30	5,365	-97.778%
2026-08-10	0.9500	0.9500	0.8700	0.8700	-16.346%	20	5,359	-97.701%
2026-08-06	1.0400	1.0400	1.0400	1.0400	+16.854%	2	5,361	-98.077%
2026-07-31	0.9700	0.9700	0.8900	0.8900	-23.276%	210	5,400	-97.753%
2026-07-30	1.2000	1.2000	1.1600	1.1600	-2.521%	34	5,487	-98.276%
2026-07-27	1.2000	1.2000	1.1800	1.1900	+5.310%	140	5,472	-98.319%
2026-07-24	1.1600	1.1700	1.1300	1.1300	+7.619%	60	5,358	-98.230%
2026-07-23	1.0500	1.0500	1.0500	1.0500	-13.223%	3	5,318	-98.095%
2026-07-22	1.2000	1.2100	1.2000	1.2100	-6.202%	5,177	5,315	-98.347%
2026-07-21	1.2700	1.2900	1.2500	1.2900	-20.370%	4	271	-98.450%
2026-07-15	1.6200	1.6200	1.6200	1.6200	+6.579%	1	269	-98.765%
2026-07-14	1.4800	1.5200	1.4800	1.5200	+10.145%	2	268	-98.684%
2026-07-13	1.4000	1.4000	1.3700	1.3800	-13.208%	101	267	-98.551%
2026-07-10	1.5900	1.5900	1.5900	1.5900	-9.659%	1	218	-98.742%
2026-07-07	1.8000	1.8000	1.7600	1.7600	-11.111%	41	217	-98.864%
2026-07-01	1.9800	1.9800	1.9800	1.9800	-8.756%	1	178	-98.990%
2026-06-30	2.1700	2.1700	2.1700	2.1700	-16.216%	1	178	-99.078%
2026-06-26	2.5500	2.5900	2.5500	2.5900	+6.584%	2	179	-99.228%
2026-06-25	2.4300	2.4300	2.4300	2.4300	+0.830%	1	178	-99.177%
2026-06-24	2.2800	2.4100	2.2800	2.4100	+19.900%	13	178	-99.170%
2026-06-23	2.0100	2.0600	2.0100	2.0100	+4.145%	4	189	-99.005%
2026-06-22	1.9800	1.9800	1.9000	1.9300	-12.273%	78	193	-98.964%
2026-06-18	2.2400	2.2400	2.1700	2.2000	+17.647%	17	267	-99.091%
2026-06-08	1.8700	1.8700	1.8700	1.8700	-3.109%	1	267	-98.930%
2026-06-05	1.9300	1.9300	1.9300	1.9300	-16.450%	2	267	-98.964%
2026-06-02	2.3100	2.3100	2.3100	2.3100	+1.762%	1	267	-99.134%
2026-06-01	2.2700	2.2700	2.2700	2.2700	0.000%	1	268	-99.119%
2026-05-26	2.2700	2.2700	2.2700	2.2700	+10.194%	1	268	-99.119%
2026-05-21	1.9200	2.0600	1.9200	2.0600	+19.075%	2	268	-99.029%
2026-05-19	1.6900	1.7300	1.6900	1.7300	-12.183%	26	268	-98.844%
2026-05-18	1.9000	1.9700	1.9000	1.9700	-6.190%	22	292	-98.985%
2026-05-15	2.1000	2.1000	2.1000	2.1000	-17.647%	2	292	-99.048%
2026-05-14	2.5500	2.5500	2.5500	2.5500	+4.938%	2	276	-99.216%
2026-05-12	2.4300	2.4300	2.4300	2.4300	-11.314%	5	278	-99.177%
2026-05-11	2.7400	2.7400	2.7400	2.7400	-5.842%	1	278	-99.270%
2026-05-07	2.9100	2.9100	2.9100	2.9100	-2.020%	2	278	-99.313%
2026-05-06	2.9500	2.9700	2.9500	2.9700	+12.500%	32	278	-99.327%
2026-05-04	2.5800	2.6400	2.5600	2.6400	-8.651%	43	308	-99.242%
2026-04-30	2.8900	2.8900	2.8900	2.8900	+3.584%	3	322	-99.308%
2026-04-29	2.8000	2.8000	2.7900	2.7900	-14.154%	11	322	-99.283%
2026-04-24	3.2500	3.2500	3.2500	3.2500	-0.612%	20	312	-99.385%
2026-04-21	3.4100	3.4100	3.2700	3.2700	-8.403%	2	334	-99.388%
2026-04-08	3.5700	3.5700	3.5700	3.5700	+12.975%	1	334	-99.440%
2026-04-07	3.1500	3.1600	3.1500	3.1600	-8.140%	5	335	-99.367%
2026-04-01	3.4400	3.4400	3.4400	3.4400	-3.099%	5	330	-99.419%
2026-03-31	3.5000	3.5500	3.5000	3.5500	+2.899%	2	325	-99.437%
2026-03-30	3.4500	3.5500	3.4500	3.4500	+12.013%	117	325	-99.420%
2026-03-27	3.0800	3.0800	3.0800	3.0800	-3.750%	20	208	-99.351%
2026-03-24	3.2500	3.2500	3.2000	3.2000	-7.246%	26	188	-99.375%
2026-03-23	3.2000	3.4500	3.2000	3.4500	+3.293%	3	208	-99.420%
2026-03-20	3.3000	3.3400	3.3000	3.3400	-10.933%	2	209	-99.401%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-1.316%	1	211	-99.467%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-2.564%	3	212	-99.474%
2026-03-11	4.0300	4.0300	3.9000	3.9000	-11.964%	4	215	-99.487%
2026-03-09	4.4300	4.4300	4.4300	4.4300	+2.546%	1	219	-99.549%
2026-03-06	3.9000	4.3200	3.9000	4.3200	+4.096%	2	220	-99.537%
2026-03-05	4.1500	4.1500	4.1500	4.1500	-5.682%	5	222	-99.518%
2026-03-03	4.4000	4.4000	4.4000	4.4000	-6.383%	1	227	-99.545%
2026-03-02	5.0000	5.0000	4.7000	4.7000	-11.985%	9	226	-99.574%
2026-02-27	5.2000	5.3400	5.2000	5.3400	+9.651%	9	221	-99.625%
2026-02-26	4.9300	5.0000	4.8700	4.8700	+1.458%	11	212	-99.589%
2026-02-25	4.8000	4.8500	4.7500	4.8000	-1.031%	31	170	-99.583%
2026-02-24	4.9000	4.9000	4.7500	4.8500	-3.000%	62	170	-99.588%
2026-02-23	4.9000	5.0000	4.8300	5.0000	0.000%	106	106	-99.600%