Dark

IEF20261016C94
IEF Oct 16 2026 94.00 Call (IEF261016C00094000)
option OPRA

EOD

Oct 1, 2026

0.0200-33.333%(-0.0100)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0100	0.0200	0.0100	0.0200	-33.333%	156	31,053	0.000%
2026-09-25	0.0100	0.0300	0.0100	0.0300	+50.000%	180	31,000	-33.333%
2026-09-24	0.0200	0.0300	0.0200	0.0200	-33.333%	3,050	30,952	0.000%
2026-09-23	0.0200	0.0300	0.0100	0.0300	-25.000%	2,057	32,246	-33.333%
2026-09-22	0.0300	0.0400	0.0200	0.0400	0.000%	93	32,019	-50.000%
2026-09-21	0.0300	0.0400	0.0300	0.0400	0.000%	2,136	32,009	-50.000%
2026-09-18	0.0500	0.0500	0.0400	0.0400	0.000%	6	32,094	-50.000%
2026-09-17	0.0400	0.0400	0.0400	0.0400	-42.857%	4	32,094	-50.000%
2026-09-16	0.0800	0.0800	0.0700	0.0700	0.000%	255	32,098	-71.429%
2026-09-15	0.0700	0.0700	0.0700	0.0700	0.000%	3	32,104	-71.429%
2026-09-11	0.0900	0.0900	0.0700	0.0700	-12.500%	4,811	32,103	-71.429%
2026-09-10	0.1000	0.1000	0.0800	0.0800	-38.462%	4	28,136	-75.000%
2026-09-09	0.1300	0.1300	0.1300	0.1300	-7.143%	120	28,138	-84.615%
2026-09-08	0.1400	0.1400	0.1200	0.1400	-12.500%	3,321	28,063	-85.714%
2026-09-04	0.1700	0.1700	0.1500	0.1600	-23.810%	2,381	27,306	-87.500%
2026-09-03	0.2100	0.2100	0.1900	0.2100	+23.529%	2,307	27,306	-90.476%
2026-09-02	0.1800	0.1800	0.1700	0.1700	-10.526%	142	25,570	-88.235%
2026-09-01	0.2100	0.2100	0.1700	0.1900	-20.833%	38	25,470	-89.474%
2026-08-31	0.2400	0.2400	0.2400	0.2400	-14.286%	6	25,485	-91.667%
2026-08-28	0.3800	0.3800	0.2800	0.2800	-28.205%	57	25,488	-92.857%
2026-08-27	0.4200	0.4300	0.3900	0.3900	-18.750%	53	25,558	-94.872%
2026-08-26	0.4800	0.4800	0.4800	0.4800	-5.882%	1	25,584	-95.833%
2026-08-25	0.4600	0.5100	0.4600	0.5100	+37.838%	5,178	25,583	-96.078%
2026-08-24	0.3900	0.3900	0.3700	0.3700	+8.824%	42	21,053	-94.595%
2026-08-21	0.3200	0.3400	0.3100	0.3400	-15.000%	98	21,021	-94.118%
2026-08-20	0.4200	0.4200	0.4000	0.4000	-20.000%	5	20,978	-95.000%
2026-08-19	0.5100	0.5100	0.5000	0.5000	+19.048%	7	20,974	-96.000%
2026-08-18	0.4100	0.4200	0.4100	0.4200	+5.000%	15,005	20,976	-95.238%
2026-08-17	0.4300	0.4300	0.4000	0.4000	-14.894%	7	13,905	-95.000%
2026-08-14	0.4800	0.4800	0.4700	0.4700	-17.544%	7	13,907	-95.745%
2026-08-13	0.5700	0.5700	0.5700	0.5700	+11.765%	5	13,912	-96.491%
2026-08-12	0.5100	0.5100	0.5100	0.5100	+4.082%	2	13,910	-96.078%
2026-08-11	0.5200	0.5300	0.4900	0.4900	+2.083%	3	13,910	-95.918%
2026-08-10	0.5100	0.5100	0.4800	0.4800	-18.644%	10,007	13,910	-95.833%
2026-08-07	0.6200	0.6200	0.5900	0.5900	+1.724%	2	4,839	-96.610%
2026-08-06	0.5700	0.5800	0.5700	0.5800	-14.706%	230	4,839	-96.552%
2026-08-05	0.7100	0.7100	0.6800	0.6800	+3.030%	7	4,623	-97.059%
2026-08-04	0.6600	0.6600	0.6600	0.6600	+15.789%	5	4,624	-96.970%
2026-08-03	0.5700	0.5700	0.5700	0.5700	+14.000%	15	4,629	-96.491%
2026-07-31	0.5600	0.5600	0.5000	0.5000	-26.471%	16	4,631	-96.000%
2026-07-30	0.6800	0.6800	0.6800	0.6800	+3.030%	2	4,627	-97.059%
2026-07-29	0.6600	0.6600	0.6600	0.6600	-16.456%	2	4,625	-96.970%
2026-07-28	0.7800	0.7900	0.7800	0.7900	+14.493%	7	4,623	-97.468%
2026-07-27	0.7000	0.7000	0.6900	0.6900	-1.429%	4	4,625	-97.101%
2026-07-24	0.6300	0.7000	0.6300	0.7000	+11.111%	12	4,624	-97.143%
2026-07-23	0.6000	0.6300	0.6000	0.6300	-16.000%	9	4,622	-96.825%
2026-07-22	0.7300	0.7500	0.7300	0.7500	-3.846%	17	4,617	-97.333%
2026-07-21	0.7700	0.7800	0.7700	0.7800	-16.129%	7	4,615	-97.436%
2026-07-20	0.9300	0.9300	0.9300	0.9300	-17.699%	1	4,613	-97.849%
2026-07-17	1.1200	1.1300	1.1200	1.1300	+22.826%	5	4,612	-98.230%
2026-07-16	0.9200	0.9200	0.9200	0.9200	-8.000%	1	4,613	-97.826%
2026-07-15	1.0000	1.0000	1.0000	1.0000	+11.111%	2	4,612	-98.000%
2026-07-13	0.9200	0.9200	0.9000	0.9000	-17.431%	12	4,614	-97.778%
2026-07-09	1.0900	1.0900	1.0900	1.0900	+12.371%	1	4,602	-98.165%
2026-07-08	1.0400	1.0400	0.9700	0.9700	-16.379%	8	4,603	-97.938%
2026-07-07	1.2000	1.2000	1.1500	1.1600	-12.121%	6	4,597	-98.276%
2026-07-06	1.3300	1.3300	1.2900	1.3200	-1.493%	15	4,593	-98.485%
2026-07-02	1.3900	1.3900	1.3400	1.3400	-26.776%	5	4,574	-98.507%
2026-06-29	1.8300	1.8300	1.8300	1.8300	+1.667%	2	4,574	-98.907%
2026-06-25	1.8000	1.8000	1.8000	1.8000	+4.046%	2	4,574	-98.889%
2026-06-24	1.7300	1.7300	1.7300	1.7300	+22.695%	7	4,574	-98.844%
2026-06-23	1.4100	1.4100	1.4100	1.4100	+7.634%	15	4,581	-98.582%
2026-06-22	1.3400	1.3400	1.3100	1.3100	-16.561%	23	4,596	-98.473%
2026-06-15	1.5600	1.5700	1.5500	1.5700	+1.290%	5	4,575	-98.726%
2026-06-12	1.5500	1.5500	1.5500	1.5500	-2.516%	1	4,575	-98.710%
2026-06-04	1.5900	1.5900	1.5900	1.5900	-3.636%	5	4,576	-98.742%
2026-06-02	1.7600	1.7600	1.6500	1.6500	+4.430%	4,512	4,576	-98.788%
2026-06-01	1.5800	1.5800	1.5800	1.5800	+17.037%	1	353	-98.734%
2026-05-21	1.3500	1.3500	1.3500	1.3500	-8.784%	1	353	-98.519%
2026-05-20	1.4800	1.4800	1.4800	1.4800	+25.424%	1	353	-98.649%
2026-05-19	1.1800	1.1800	1.1800	1.1800	-16.901%	250	105	-98.305%
2026-05-15	1.4200	1.4200	1.4200	1.4200	-34.562%	1	105	-98.592%
2026-05-07	2.1600	2.1700	2.1600	2.1700	-5.240%	4	105	-99.078%
2026-05-06	2.2900	2.2900	2.2900	2.2900	+14.500%	7	102	-99.127%
2026-05-04	1.9600	2.0000	1.9600	2.0000	-9.091%	11	96	-99.000%
2026-05-01	2.2000	2.2000	2.2000	2.2000	-14.063%	3	84	-99.091%
2026-04-22	2.5600	2.5600	2.5600	2.5600	+1.992%	8	84	-99.219%
2026-04-21	2.5100	2.5100	2.5100	2.5100	-1.569%	1	81	-99.203%
2026-04-10	2.5500	2.5500	2.5500	2.5500	0.000%	74	81	-99.216%
2026-04-06	2.5500	2.5500	2.5500	2.5500	-8.929%	1	7	-99.216%
2026-03-30	2.8000	2.8000	2.8000	2.8000	+8.949%	1	8	-99.286%
2026-03-24	2.5700	2.5700	2.5700	2.5700	-8.865%	5	7	-99.222%
2026-03-23	2.8200	2.8200	2.8200	2.8200	-27.692%	1	1	-99.291%
2026-03-02	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1	-99.487%
2026-02-24	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-99.500%