Dark

IEF20270115C90
IEF Jan 15 2027 90.00 Call (IEF270115C00090000)
option OPRA

EOD

Oct 1, 2026

1.30+16.071%(+0.18)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1000	1.3800	1.1000	1.3000	+16.071%	168	325	0.000%
2026-09-30	1.2300	1.2300	1.1000	1.1200	+2.752%	161	323	+16.071%
2026-09-29	1.1700	1.1800	1.0900	1.0900	-14.844%	163	368	+19.266%
2026-09-28	1.2300	1.2800	1.2300	1.2800	-5.185%	26	228	+1.563%
2026-09-25	1.3500	1.3500	1.3500	1.3500	+0.746%	1	219	-3.704%
2026-09-24	1.6000	1.6000	1.3400	1.3400	-10.667%	35	218	-2.985%
2026-09-23	1.5900	1.5900	1.4600	1.5000	-20.213%	96	208	-13.333%
2026-09-18	1.8800	1.8800	1.8800	1.8800	-4.569%	17	205	-30.851%
2026-09-15	1.9900	1.9900	1.9700	1.9700	-12.444%	3	188	-34.010%
2026-09-14	2.0300	2.2500	2.0300	2.2500	-5.462%	11	185	-42.222%
2026-09-10	2.3800	2.3800	2.3800	2.3800	-32.000%	8	186	-45.378%
2026-08-28	3.5000	3.5000	3.5000	3.5000	-11.392%	8	194	-62.857%
2026-08-04	3.9500	3.9500	3.9500	3.9500	-2.469%	1	194	-67.089%
2026-07-28	4.0500	4.0500	4.0500	4.0500	+10.959%	20	194	-67.901%
2026-07-23	3.6500	3.6500	3.6500	3.6500	-5.195%	20	214	-64.384%
2026-07-22	3.8500	3.8500	3.8500	3.8500	-10.465%	1	214	-66.234%
2026-07-08	4.3000	4.3000	4.3000	4.3000	-19.173%	2	215	-69.767%
2026-06-30	5.3500	5.3500	5.3200	5.3200	-1.481%	80	217	-75.564%
2026-06-29	5.4000	5.4000	5.4000	5.4000	+0.935%	20	222	-75.926%
2026-06-24	5.3500	5.3500	5.3500	5.3500	+20.495%	100	242	-75.701%
2026-05-18	4.4400	4.4400	4.4400	4.4400	-3.688%	1	205	-70.721%
2026-05-15	4.6100	4.6100	4.6100	4.6100	-21.864%	26	205	-71.800%
2026-05-07	5.9000	5.9000	5.9000	5.9000	+10.280%	1	204	-77.966%
2026-05-04	5.3500	5.3500	5.3500	5.3500	-14.400%	1	205	-75.701%
2026-04-21	6.2500	6.2500	6.2500	6.2500	+0.806%	3	203	-79.200%
2026-04-01	6.2000	6.2000	6.2000	6.2000	+1.639%	1	204	-79.032%
2026-03-30	6.1000	6.1000	6.1000	6.1000	-3.937%	1	203	-78.689%
2026-03-25	6.2500	6.3500	6.2500	6.3500	-5.224%	26	202	-79.528%
2026-03-16	6.7000	6.7200	6.7000	6.7000	-3.179%	8	178	-80.597%
2026-03-09	6.9200	6.9200	6.9200	6.9200	-16.223%	1	178	-81.214%
2026-02-27	8.2600	8.2600	8.2600	8.2600	+8.684%	2	177	-84.262%
2026-02-25	7.6000	7.6000	7.6000	7.6000	+22.581%	1	177	-82.895%
2026-01-22	6.2000	6.2000	6.2000	6.2000	+0.649%	1	177	-79.032%
2026-01-20	6.2000	6.2000	6.1600	6.1600	-7.089%	17	176	-78.896%
2026-01-16	6.6300	6.6300	6.6300	6.6300	-5.421%	1	178	-80.392%
2026-01-14	7.0100	7.0100	7.0100	7.0100	+0.143%	1	178	-81.455%
2026-01-06	7.0600	7.0600	7.0000	7.0000	-0.709%	4	178	-81.429%
2026-01-05	7.0500	7.0500	7.0500	7.0500	0.000%	1	176	-81.560%
2026-01-02	7.0500	7.0500	7.0500	7.0500	+1.439%	1	176	-81.560%
2025-12-23	6.9500	6.9500	6.9500	6.9500	-7.333%	3	175	-81.295%
2025-12-11	7.5000	7.5000	7.5000	7.5000	+4.022%	1	172	-82.667%
2025-12-09	7.2100	7.2100	7.2100	7.2100	-3.481%	1	172	-81.969%
2025-12-05	7.4700	7.4700	7.4700	7.4700	-2.353%	1	172	-82.597%
2025-12-04	7.6500	7.6500	7.6500	7.6500	-1.290%	1	173	-83.007%
2025-12-02	7.7500	7.7500	7.7500	7.7500	-1.899%	7	172	-83.226%
2025-12-01	7.9000	7.9000	7.9000	7.9000	-1.863%	1	165	-83.544%
2025-11-24	8.0800	8.0800	8.0500	8.0500	+4.140%	60	165	-83.851%
2025-11-19	7.7300	7.7300	7.7300	7.7300	-2.152%	1	169	-83.182%
2025-11-06	7.9000	7.9000	7.9000	7.9000	+3.268%	1	168	-83.544%
2025-11-05	7.6500	7.6500	7.6500	7.6500	-1.923%	14	167	-83.007%
2025-11-03	7.8000	7.8000	7.7500	7.8000	-7.253%	60	121	-83.333%
2025-10-28	8.4000	8.4100	8.4000	8.4100	+0.358%	15	121	-84.542%
2025-10-24	8.3700	8.3800	8.3700	8.3800	+5.013%	2	124	-84.487%
2025-10-10	7.9800	7.9800	7.9800	7.9800	-1.115%	6	124	-83.709%
2025-10-03	8.0600	8.0700	8.0600	8.0700	-3.353%	4	124	-83.891%
2025-09-17	8.3500	8.3500	8.3500	8.3500	-3.468%	1	120	-84.431%
2025-09-16	8.6700	8.6700	8.6500	8.6500	+7.054%	12	120	-84.971%
2025-09-04	8.0800	8.0800	8.0800	8.0800	+2.149%	1	108	-83.911%
2025-09-03	7.9100	7.9100	7.9100	7.9100	+5.467%	1	107	-83.565%
2025-08-19	7.5000	7.5000	7.5000	7.5000	+0.671%	5	108	-82.667%
2025-07-31	7.4500	7.4500	7.4500	7.4500	+6.429%	5	103	-82.550%
2025-07-18	7.0000	7.0000	7.0000	7.0000	+2.941%	1	98	-81.429%
2025-07-16	6.8000	6.8000	6.8000	6.8000	-4.895%	5	97	-80.882%
2025-07-11	7.1500	7.1500	7.1500	7.1500	-2.055%	18	92	-81.818%
2025-07-10	7.3000	7.3000	7.3000	7.3000	-0.137%	40	83	-82.192%
2025-06-23	7.5000	7.5000	7.3100	7.3100	+5.180%	100	43	-82.216%
2025-06-09	6.9500	6.9500	6.9500	6.9500	+1.608%	100	130	-81.295%
2025-06-06	6.8400	6.8400	6.8400	6.8400	-7.568%	2	36	-80.994%
2025-06-05	7.5000	7.5000	7.4000	7.4000	+6.475%	3	36	-82.432%
2025-06-02	6.9500	6.9500	6.9500	6.9500	-6.081%	1	34	-81.295%
2025-05-19	7.4000	7.4000	7.4000	7.4000	+5.714%	1	34	-82.432%
2025-05-14	7.0000	7.0000	7.0000	7.0000	-13.580%	1	33	-81.429%
2025-04-08	8.1000	8.1000	8.1000	8.1000	-6.897%	1	32	-83.951%
2025-04-02	8.7000	8.7000	8.7000	8.7000	-1.136%	3	32	-85.057%
2025-04-01	8.8000	8.8000	8.8000	8.8000	+9.317%	3	32	-85.227%
2025-03-26	8.1000	8.1000	8.0500	8.0500	-2.778%	3	29	-83.851%
2025-03-17	8.2800	8.2800	8.2700	8.2800	+0.853%	8	26	-84.300%
2025-03-07	8.4800	8.5200	8.2100	8.2100	-5.524%	6	18	-84.166%
2025-03-06	8.6900	8.6900	8.6900	8.6900	+2.840%	2	17	-85.040%
2025-03-05	8.2000	8.4500	8.2000	8.4500	+1.077%	4	17	-84.615%
2025-03-04	9.6100	9.6100	8.3400	8.3600	+4.631%	3	14	-84.450%
2025-02-26	7.9900	7.9900	7.9900	7.9900	+11.748%	1	13	-83.730%
2025-02-11	7.1500	7.1500	7.1500	7.1500	-5.298%	1	12	-81.818%
2025-02-05	7.5500	7.5500	7.5500	7.5500	+0.667%	1	13	-82.781%
2025-02-03	7.3000	7.5000	7.3000	7.5000	+8.696%	4	13	-82.667%
2025-01-28	6.9000	6.9000	6.9000	6.9000	-10.390%	1	12	-81.159%
2025-01-23	7.7000	7.7000	7.7000	7.7000	+19.380%	2	12	-83.117%
2025-01-10	6.4500	6.4500	6.4500	6.4500	-6.522%	4	12	-79.845%
2025-01-07	6.9000	6.9000	6.9000	6.9000	-6.122%	2	10	-81.159%
2025-01-03	7.3500	7.3500	7.3500	7.3500	-1.869%	6	8	-82.313%
2024-12-30	7.4900	7.4900	7.4900	7.4900	-14.692%	1	5	-82.644%
2024-11-04	8.7800	8.7800	8.7800	8.7800	0.000%	4	4	-85.194%