Dark

IEF20270115C100
IEF Jan 15 2027 100.00 Call (IEF270115C00100000)
option OPRA

EOD

Sep 30, 2026

0.0400-20.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0400	0.0400	0.0400	0.0400	-20.000%	1	22,836	0.000%
2026-09-29	0.0600	0.0600	0.0500	0.0500	0.000%	130	22,835	-20.000%
2026-09-28	0.0500	0.0500	0.0500	0.0500	-28.571%	10	22,959	-20.000%
2026-09-22	0.0700	0.0700	0.0700	0.0700	-12.500%	2	22,969	-42.857%
2026-09-21	0.0800	0.0800	0.0800	0.0800	-20.000%	2	22,971	-50.000%
2026-09-16	0.0900	0.1000	0.0900	0.1000	-9.091%	2	22,972	-60.000%
2026-08-27	0.1100	0.1100	0.1100	0.1100	+22.222%	10	22,972	-63.636%
2026-08-25	0.0900	0.0900	0.0900	0.0900	-18.182%	14	22,963	-55.556%
2026-08-20	0.1100	0.1100	0.1100	0.1100	-8.333%	20	22,977	-63.636%
2026-08-19	0.1200	0.1200	0.1200	0.1200	+9.091%	2	22,977	-66.667%
2026-08-18	0.0900	0.1100	0.0900	0.1100	+10.000%	14	22,975	-63.636%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-28.571%	15	22,979	-60.000%
2026-08-04	0.1400	0.1400	0.1400	0.1400	0.000%	13	22,964	-71.429%
2026-08-03	0.1400	0.1400	0.1400	0.1400	-6.667%	30	22,977	-71.429%
2026-07-30	0.1500	0.1500	0.1400	0.1500	-6.250%	27	22,977	-73.333%
2026-07-23	0.1700	0.1700	0.1600	0.1600	-11.111%	4	22,978	-75.000%
2026-07-21	0.1800	0.1800	0.1800	0.1800	-5.263%	13	22,986	-77.778%
2026-07-20	0.2000	0.2000	0.1900	0.1900	-5.000%	22	22,982	-78.947%
2026-07-16	0.2000	0.2000	0.2000	0.2000	0.000%	8	22,974	-80.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	0.000%	10	22,987	-80.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-4.762%	10	22,987	-80.000%
2026-07-10	0.2100	0.2100	0.2100	0.2100	-19.231%	4	22,978	-80.952%
2026-07-09	0.2600	0.2600	0.2600	0.2600	-3.704%	1	22,976	-84.615%
2026-07-02	0.2700	0.2700	0.2700	0.2700	-35.714%	1	22,976	-85.185%
2026-06-25	0.4200	0.4200	0.4200	0.4200	+31.250%	2	22,976	-90.476%
2026-06-22	0.3100	0.3300	0.3100	0.3200	-13.514%	20,009	22,976	-87.500%
2026-06-16	0.3500	0.3800	0.3500	0.3700	+2.778%	115	3,144	-89.189%
2026-06-12	0.4100	0.4100	0.3600	0.3600	+5.882%	8	3,236	-88.889%
2026-06-09	0.3400	0.3400	0.3400	0.3400	-2.857%	1	3,232	-88.235%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-16.667%	1	3,232	-88.571%
2026-05-29	0.4200	0.4200	0.4200	0.4200	+5.000%	1	3,231	-90.476%
2026-05-18	0.4000	0.4000	0.4000	0.4000	+2.564%	5	3,231	-90.000%
2026-05-15	0.4300	0.4400	0.3900	0.3900	-25.000%	118	3,236	-89.744%
2026-05-14	0.5200	0.5200	0.5200	0.5200	+8.333%	20	3,224	-92.308%
2026-05-13	0.4800	0.4800	0.4800	0.4800	-20.000%	13	3,231	-91.667%
2026-05-06	0.6000	0.6000	0.6000	0.6000	+15.385%	4	3,231	-93.333%
2026-05-04	0.5200	0.5200	0.5200	0.5200	-8.772%	20	3,227	-92.308%
2026-04-29	0.5700	0.5700	0.5700	0.5700	0.000%	6	3,237	-92.982%
2026-04-28	0.5700	0.5700	0.5700	0.5700	-8.065%	3	3,240	-92.982%
2026-04-22	0.6200	0.6200	0.6200	0.6200	-1.587%	5	3,240	-93.548%
2026-04-21	0.6300	0.6300	0.6300	0.6300	-7.353%	2	3,235	-93.651%
2026-04-15	0.6800	0.6800	0.6800	0.6800	-2.857%	20	3,235	-94.118%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-5.405%	4	3,223	-94.286%
2026-04-09	0.7500	0.7900	0.7400	0.7400	-7.500%	11	3,219	-94.595%
2026-04-08	0.8000	0.8000	0.8000	0.8000	+5.263%	15	3,215	-95.000%
2026-04-07	0.7500	0.7600	0.7500	0.7600	-14.607%	3	3,216	-94.737%
2026-03-31	0.8900	0.8900	0.8900	0.8900	0.000%	1	3,216	-95.506%
2026-03-30	0.9200	0.9700	0.8900	0.8900	+7.229%	902	3,216	-95.506%
2026-03-27	0.8300	0.8300	0.8300	0.8300	-7.778%	2	2,909	-95.181%
2026-03-26	0.9000	0.9000	0.9000	0.9000	+3.448%	120	2,909	-95.556%
2026-03-24	0.8800	0.8800	0.8700	0.8700	+1.163%	60	2,968	-95.402%
2026-03-23	0.8600	0.8600	0.8600	0.8600	0.000%	2	2,932	-95.349%
2026-03-20	0.8600	0.8600	0.8600	0.8600	-8.511%	60	2,931	-95.349%
2026-03-19	0.9400	0.9400	0.9400	0.9400	-1.053%	20	2,895	-95.745%
2026-03-18	0.9500	0.9500	0.9500	0.9500	-13.636%	1	2,895	-95.789%
2026-03-10	1.0800	1.1000	1.0800	1.1000	+0.917%	3	2,895	-96.364%
2026-03-09	0.9900	1.1500	0.9900	1.0900	-9.917%	8	2,893	-96.330%
2026-03-03	1.0600	1.2100	1.0600	1.2100	+18.627%	3	2,892	-96.694%
2026-03-02	1.0200	1.0200	1.0200	1.0200	-14.286%	16	2,892	-96.078%
2026-02-26	1.2000	1.2000	1.1900	1.1900	+8.182%	23	2,876	-96.639%
2026-02-25	1.1000	1.1000	1.1000	1.1000	0.000%	5	2,854	-96.364%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-8.333%	10	2,854	-96.364%
2026-02-23	1.1900	1.2000	1.1500	1.2000	+9.091%	24	2,854	-96.667%
2026-02-18	1.2100	1.2100	1.0800	1.1000	-1.786%	23	2,854	-96.364%
2026-02-17	1.2000	1.2000	1.1100	1.1200	-6.667%	66	2,854	-96.429%
2026-02-13	1.1800	1.2000	1.1800	1.2000	+10.092%	3	2,851	-96.667%
2026-02-12	1.0200	1.0900	1.0100	1.0900	+12.371%	21	2,851	-96.330%
2026-02-11	0.9900	0.9900	0.9700	0.9700	+3.191%	15	2,850	-95.876%
2026-02-09	0.9400	0.9400	0.9400	0.9400	+2.174%	1	2,844	-95.745%
2026-02-05	0.8600	0.9200	0.8600	0.9200	+13.580%	10	2,844	-95.652%
2026-02-04	0.8100	0.8100	0.8100	0.8100	-3.571%	10	2,842	-95.062%
2026-01-30	0.8200	0.8400	0.8200	0.8400	+3.704%	13	2,832	-95.238%
2026-01-28	0.8400	0.8400	0.8100	0.8100	-3.571%	69	2,895	-95.062%
2026-01-27	0.8300	0.8400	0.8300	0.8400	-2.326%	4	2,897	-95.238%
2026-01-26	0.8600	0.8600	0.8600	0.8600	+2.381%	1	2,901	-95.349%
2026-01-22	0.8000	0.8400	0.8000	0.8400	+3.704%	9	2,900	-95.238%
2026-01-21	0.8100	0.8100	0.8100	0.8100	+2.532%	2	2,899	-95.062%
2026-01-20	0.8100	0.8300	0.7900	0.7900	-8.140%	24	2,897	-94.937%
2026-01-16	0.9100	0.9100	0.8600	0.8600	-14.851%	15	2,878	-95.349%
2026-01-15	1.0000	1.0400	0.9700	1.0100	-4.717%	36	2,878	-96.040%
2026-01-14	1.0300	1.0600	1.0100	1.0600	+6.000%	11	2,873	-96.226%
2026-01-13	1.0000	1.0000	1.0000	1.0000	-0.990%	13	2,871	-96.000%
2026-01-12	1.0300	1.0300	1.0100	1.0100	-3.810%	35	2,858	-96.040%
2026-01-09	1.1100	1.1100	1.0500	1.0500	-8.696%	400	2,826	-96.190%
2026-01-07	1.1500	1.1500	1.1500	1.1500	-6.504%	8	2,651	-96.522%
2026-01-05	1.2300	1.2300	1.2300	1.2300	-5.385%	1	2,643	-96.748%
2025-12-29	1.3000	1.3000	1.3000	1.3000	+2.362%	4	2,643	-96.923%
2025-12-26	1.2700	1.2700	1.2700	1.2700	+6.723%	1	2,639	-96.850%
2025-12-23	1.1900	1.1900	1.1900	1.1900	-3.252%	1	2,639	-96.639%
2025-12-22	1.2300	1.2300	1.2300	1.2300	-1.600%	1	2,641	-96.748%
2025-12-19	1.2500	1.2500	1.2500	1.2500	-2.344%	2	2,641	-96.800%
2025-12-16	1.2800	1.2800	1.2800	1.2800	0.000%	2	2,639	-96.875%
2025-12-15	1.2800	1.2800	1.2800	1.2800	-1.538%	2	2,641	-96.875%
2025-12-12	1.2500	1.3000	1.2500	1.3000	-13.333%	12	2,639	-96.923%
2025-12-11	1.5100	1.5100	1.5000	1.5000	-0.662%	5	2,647	-97.333%
2025-12-05	1.5500	1.5500	1.5100	1.5100	-3.205%	5	2,647	-97.351%
2025-12-04	1.5600	1.5600	1.5600	1.5600	-4.878%	40	2,643	-97.436%
2025-12-02	1.6500	1.6500	1.6200	1.6400	-15.897%	31	2,656	-97.561%
2025-11-25	1.9500	1.9500	1.9500	1.9500	+12.717%	1	2,664	-97.949%
2025-11-18	1.7300	1.7300	1.7300	1.7300	+4.848%	7	2,664	-97.688%
2025-11-17	1.6500	1.6500	1.6500	1.6500	-5.714%	4	2,664	-97.576%
2025-11-13	1.7500	1.7500	1.7500	1.7500	-2.235%	2	2,660	-97.714%
2025-11-10	1.8100	1.8100	1.7900	1.7900	-5.291%	11	2,661	-97.765%
2025-11-06	1.8300	1.8900	1.8300	1.8900	+13.174%	7	2,660	-97.884%
2025-11-05	1.7000	1.7000	1.6700	1.6700	-7.222%	3	2,666	-97.605%
2025-11-04	1.8000	1.8000	1.8000	1.8000	+2.273%	2	2,666	-97.778%
2025-11-03	1.7600	1.7600	1.7600	1.7600	-5.882%	2	2,666	-97.727%
2025-10-31	1.8500	1.8700	1.8500	1.8700	+0.538%	36	2,666	-97.861%
2025-10-30	1.8600	1.8600	1.8600	1.8600	-1.064%	1	2,658	-97.849%
2025-10-29	2.0500	2.0500	1.8800	1.8800	-8.293%	5	2,658	-97.872%
2025-10-28	2.0900	2.0900	2.0500	2.0500	-3.302%	30	2,658	-98.049%
2025-10-27	2.1200	2.1200	2.1200	2.1200	+1.435%	100	2,558	-98.113%
2025-10-24	2.0900	2.0900	2.0900	2.0900	-8.333%	10	2,558	-98.086%
2025-10-21	2.2500	2.2800	2.2500	2.2800	+6.542%	14	2,653	-98.246%
2025-10-20	2.1100	2.1400	2.0800	2.1400	-1.835%	263	2,650	-98.131%
2025-10-17	2.3800	2.3800	2.1600	2.1800	-7.234%	1,500	2,698	-98.165%
2025-10-16	2.2500	2.3500	2.1800	2.3500	+1.732%	1,687	2,986	-98.298%
2025-10-14	2.3500	2.3500	2.3100	2.3100	+5.000%	35	3,503	-98.268%
2025-10-10	2.2000	2.2000	2.1800	2.2000	+2.804%	131	3,517	-98.182%
2025-10-08	2.1400	2.1400	2.1400	2.1400	-0.926%	10	3,517	-98.131%
2025-10-07	2.1600	2.1600	2.1600	2.1600	-4.000%	20	3,487	-98.148%
2025-10-02	2.2500	2.2500	2.2500	2.2500	-3.017%	20	3,487	-98.222%
2025-10-01	2.3800	2.3800	2.3200	2.3200	0.000%	6	3,507	-98.276%
2025-09-29	2.3300	2.3300	2.3200	2.3200	+0.870%	5	3,505	-98.276%
2025-09-26	2.2200	2.3000	2.2200	2.3000	-3.361%	100	3,500	-98.261%
2025-09-24	2.3800	2.3800	2.3800	2.3800	-0.833%	22	3,400	-98.319%
2025-09-23	2.4000	2.4000	2.4000	2.4000	-4.762%	20	3,395	-98.333%
2025-09-17	2.4800	2.5200	2.4800	2.5200	-5.263%	12	3,375	-98.413%
2025-09-16	2.6600	2.6600	2.6600	2.6600	+0.377%	1	3,375	-98.496%
2025-09-12	2.6500	2.6500	2.6500	2.6500	-0.376%	4	3,375	-98.491%
2025-09-09	2.6600	2.6600	2.6600	2.6600	-1.115%	2	3,371	-98.496%
2025-09-05	2.6900	2.6900	2.6900	2.6900	+23.394%	2	3,371	-98.513%
2025-09-02	2.2800	2.2800	2.1800	2.1800	-0.457%	6	3,372	-98.165%
2025-08-25	2.1900	2.1900	2.1900	2.1900	-0.455%	2	3,370	-98.174%
2025-08-15	2.2000	2.2000	2.2000	2.2000	-8.333%	1	3,372	-98.182%
2025-08-11	2.4000	2.4000	2.4000	2.4000	+2.564%	3	3,372	-98.333%
2025-08-08	2.3400	2.3400	2.3400	2.3400	-0.847%	1	3,373	-98.291%
2025-08-07	2.3700	2.3700	2.3600	2.3600	-9.231%	2	3,373	-98.305%
2025-08-05	2.6000	2.6000	2.6000	2.6000	+18.182%	46	3,373	-98.462%
2025-07-30	2.2000	2.2000	2.2000	2.2000	-5.172%	1	3,327	-98.182%
2025-07-29	2.3200	2.3200	2.3200	2.3200	+7.407%	2	3,327	-98.276%
2025-07-28	2.1300	2.1600	2.1300	2.1600	-10.000%	2	3,325	-98.148%
2025-07-22	2.4000	2.4000	2.4000	2.4000	+11.628%	2	3,324	-98.333%
2025-07-15	2.1500	2.1500	2.1500	2.1500	+0.467%	1	3,324	-98.140%
2025-07-11	2.1400	2.1400	2.1400	2.1400	-2.727%	4	3,323	-98.131%
2025-07-09	2.2000	2.2000	2.2000	2.2000	+4.265%	2	3,325	-98.182%
2025-07-08	2.1100	2.1100	2.1100	2.1100	-16.929%	5	3,325	-98.104%
2025-07-01	2.5400	2.5400	2.5400	2.5400	+4.959%	2	3,325	-98.425%
2025-06-18	2.6000	2.6000	2.4200	2.4200	-0.412%	5	3,326	-98.347%
2025-06-17	2.4300	2.4300	2.4300	2.4300	+1.250%	5	3,326	-98.354%
2025-06-16	2.4000	2.4000	2.4000	2.4000	0.000%	5	3,324	-98.333%
2025-06-13	2.4000	2.4000	2.4000	2.4000	-1.235%	2	3,324	-98.333%
2025-06-11	2.4400	2.4400	2.4300	2.4300	+5.652%	5	3,324	-98.354%
2025-06-10	2.4000	2.4000	2.3000	2.3000	-11.538%	2	3,322	-98.261%
2025-06-05	2.6000	2.6000	2.6000	2.6000	+4.000%	1	3,324	-98.462%
2025-06-04	2.5000	2.5000	2.5000	2.5000	-11.348%	1	3,324	-98.400%
2025-05-30	2.8200	2.8200	2.8200	2.8200	+2.545%	4	3,324	-98.582%
2025-05-23	2.7500	2.7500	2.7500	2.7500	-16.918%	8	3,322	-98.545%
2025-05-05	3.3100	3.3100	3.3100	3.3100	-4.058%	3	3,322	-98.792%
2025-05-02	3.4500	3.4500	3.4500	3.4500	-7.258%	10	3,325	-98.841%
2025-05-01	3.7100	3.7200	3.7100	3.7200	+1.087%	2	3,330	-98.925%
2025-04-30	3.8000	3.8000	3.6800	3.6800	-1.867%	10	3,328	-98.913%
2025-04-25	3.5800	3.7500	3.5800	3.7500	+5.634%	2,402	3,332	-98.933%
2025-04-24	3.6000	3.6000	3.5500	3.5500	+4.412%	7	2,131	-98.873%
2025-04-23	3.3200	3.4500	3.3200	3.4000	-1.449%	2,103	2,124	-98.824%
2025-04-16	3.4500	3.4500	3.4500	3.4500	-9.211%	4	182	-98.841%
2025-04-01	3.8500	3.8500	3.8000	3.8000	+1.333%	4	178	-98.947%
2025-03-20	3.7500	3.7500	3.7500	3.7500	+9.971%	1	175	-98.933%
2025-03-07	3.5800	3.6200	3.4100	3.4100	-7.588%	6	176	-98.827%
2025-03-06	3.6900	3.6900	3.6900	3.6900	+6.957%	2	176	-98.916%
2025-03-05	3.4300	3.4500	3.4300	3.4500	+0.583%	3	176	-98.841%
2025-03-04	3.6100	3.6100	3.4300	3.4300	+10.645%	3	173	-98.834%
2025-02-26	3.1000	3.1000	3.1000	3.1000	+7.639%	1	172	-98.710%
2025-02-10	2.8800	2.8800	2.8800	2.8800	-4.000%	20	171	-98.611%
2025-02-07	3.0000	3.0000	3.0000	3.0000	0.000%	2	177	-98.667%
2025-02-06	3.0000	3.0000	3.0000	3.0000	-9.091%	15	177	-98.667%
2025-02-05	3.3000	3.3000	3.3000	3.3000	+13.793%	1	192	-98.788%
2025-01-31	2.9000	2.9000	2.9000	2.9000	-3.333%	4	192	-98.621%
2025-01-08	3.0000	3.0000	3.0000	3.0000	+3.448%	2	190	-98.667%
2025-01-06	2.9000	2.9000	2.9000	2.9000	-3.333%	3	190	-98.621%
2024-12-26	3.0000	3.0000	3.0000	3.0000	+3.448%	2	193	-98.667%
2024-12-19	2.9000	2.9000	2.9000	2.9000	-19.444%	2	193	-98.621%
2024-11-27	3.6000	3.6000	3.6000	3.6000	+7.784%	3	193	-98.889%
2024-11-22	3.3400	3.3400	3.3400	3.3400	-0.299%	2	193	-98.802%
2024-11-13	3.3500	3.3700	3.3500	3.3500	-16.040%	200	193	-98.806%
2024-11-12	3.7700	3.9900	3.7700	3.9900	-0.250%	5	240	-98.997%
2024-11-01	4.0000	4.0000	4.0000	4.0000	-13.043%	4	235	-99.000%
2024-10-21	4.6000	4.6000	4.6000	4.6000	-5.155%	1	235	-99.130%
2024-10-17	4.8500	4.8500	4.8500	4.8500	+2.105%	1	234	-99.175%
2024-10-14	4.7500	4.7500	4.7500	4.7500	-3.061%	20	233	-99.158%
2024-10-10	4.9000	4.9000	4.9000	4.9000	-1.010%	20	213	-99.184%
2024-10-08	4.9500	4.9500	4.9500	4.9500	0.000%	10	193	-99.192%
2024-10-07	4.9500	4.9500	4.7800	4.9500	+1.852%	43	183	-99.192%
2024-10-04	4.9500	4.9500	4.8600	4.8600	-5.631%	44	140	-99.177%
2024-10-02	5.2500	5.2500	5.1500	5.1500	-4.275%	2	118	-99.223%
2024-09-30	5.3800	5.3800	5.3800	5.3800	+2.476%	20	116	-99.257%
2024-09-26	5.2500	5.2500	5.2500	5.2500	-0.943%	1	96	-99.238%
2024-09-25	5.3000	5.3000	5.3000	5.3000	-3.636%	15	95	-99.245%
2024-09-23	5.1500	5.5000	5.1500	5.5000	0.000%	80	80	-99.273%