Dark

IEF20270115C94
IEF Jan 15 2027 94.00 Call (IEF270115C00094000)
option OPRA

EOD

Sep 29, 2026

0.2000-13.043%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.2000	0.2000	0.2000	-13.043%	10	3,542	0.000%
2026-09-28	0.2400	0.2400	0.2300	0.2300	-20.690%	59	3,532	-13.043%
2026-09-25	0.2800	0.2900	0.2700	0.2900	-6.452%	117	3,549	-31.034%
2026-09-24	0.3100	0.3100	0.3100	0.3100	-3.125%	1	3,515	-35.484%
2026-09-23	0.3200	0.3200	0.3200	0.3200	-20.000%	1	3,517	-37.500%
2026-09-21	0.4300	0.4300	0.3900	0.4000	-11.111%	2,778	3,516	-50.000%
2026-09-17	0.4500	0.4500	0.4500	0.4500	+15.385%	10	760	-55.556%
2026-09-15	0.4000	0.4000	0.3900	0.3900	-17.021%	26	773	-48.718%
2026-09-11	0.4900	0.4900	0.4700	0.4700	-12.963%	170	757	-57.447%
2026-09-10	0.5200	0.5400	0.5200	0.5400	-20.588%	63	635	-62.963%
2026-09-04	0.6700	0.6800	0.6700	0.6800	0.000%	10	594	-70.588%
2026-09-02	0.6600	0.6800	0.6600	0.6800	-10.526%	108	594	-70.588%
2026-08-31	0.7500	0.7700	0.7400	0.7600	-18.280%	54	700	-73.684%
2026-08-24	0.9300	0.9300	0.9300	0.9300	+6.897%	6	653	-78.495%
2026-08-21	0.9100	0.9100	0.8700	0.8700	-20.183%	68	649	-77.011%
2026-08-19	1.0900	1.0900	1.0900	1.0900	+11.224%	32	584	-81.651%
2026-08-18	0.9900	0.9900	0.9800	0.9800	+2.083%	5	597	-79.592%
2026-08-17	0.9700	0.9700	0.9600	0.9600	-5.882%	28	592	-79.167%
2026-08-14	1.0200	1.0200	1.0200	1.0200	-1.923%	1	565	-80.392%
2026-08-11	1.0400	1.0400	1.0400	1.0400	-5.455%	1	564	-80.769%
2026-08-06	1.1000	1.1000	1.1000	1.1000	-7.563%	1	564	-81.818%
2026-08-05	1.1900	1.1900	1.1900	1.1900	+13.333%	2	564	-83.193%
2026-07-31	1.0600	1.0600	1.0500	1.0500	-21.053%	2	562	-80.952%
2026-07-21	1.3300	1.3300	1.3300	1.3300	-19.880%	20	563	-84.962%
2026-07-17	1.6600	1.6600	1.6600	1.6600	+16.084%	1	563	-87.952%
2026-07-13	1.4200	1.4300	1.4200	1.4300	-23.936%	10	562	-86.014%
2026-07-02	1.8800	1.8800	1.8800	1.8800	-12.963%	3	561	-89.362%
2026-06-17	2.1600	2.1600	2.1600	2.1600	+3.846%	1	561	-90.741%
2026-06-04	2.0800	2.0800	2.0800	2.0800	+4.000%	1	561	-90.385%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-6.103%	2	561	-90.000%
2026-05-26	2.1000	2.1300	2.1000	2.1300	+10.363%	3	563	-90.610%
2026-05-21	1.9300	1.9300	1.9300	1.9300	+6.044%	1	564	-89.637%
2026-05-20	1.8200	1.8200	1.8200	1.8200	-3.191%	1	564	-89.011%
2026-05-18	1.8800	1.8800	1.8800	1.8800	-0.529%	300	563	-89.362%
2026-05-15	1.9900	1.9900	1.8900	1.8900	-20.253%	4	563	-89.418%
2026-05-14	2.3700	2.3700	2.3700	2.3700	+2.155%	2	269	-91.561%
2026-05-12	2.2900	2.3200	2.2800	2.3200	-15.328%	18	257	-91.379%
2026-04-28	2.7200	2.7500	2.7000	2.7400	-6.803%	245	257	-92.701%
2026-03-20	2.9400	2.9400	2.9400	2.9400	-11.446%	2	135	-93.197%
2026-03-19	3.3200	3.3200	3.3200	3.3200	-6.479%	3	133	-93.976%
2026-03-16	3.5500	3.5500	3.5500	3.5500	-14.458%	2	130	-94.366%
2026-03-03	3.7500	4.1500	3.7500	4.1500	-3.263%	41	133	-95.181%
2026-03-02	4.2900	4.2900	4.2900	4.2900	-1.152%	16	113	-95.338%
2026-02-26	4.3000	4.3400	4.3000	4.3400	+4.327%	2	113	-95.392%
2026-02-23	4.1600	4.1600	4.1600	4.1600	-3.256%	8	113	-95.192%
2026-02-13	4.3000	4.3000	4.3000	4.3000	+13.456%	1	112	-95.349%
2026-02-10	3.7900	3.7900	3.7900	3.7900	+11.144%	4	122	-94.723%
2026-02-09	3.4100	3.4100	3.4100	3.4100	-2.571%	3	121	-94.135%
2026-02-05	3.4500	3.5000	3.4500	3.5000	+10.410%	5	121	-94.286%
2026-02-04	3.1700	3.1700	3.1700	3.1700	+3.934%	10	120	-93.691%
2026-02-03	3.0500	3.0500	3.0500	3.0500	-4.688%	10	110	-93.443%
2026-02-02	3.3000	3.3000	3.2000	3.2000	0.000%	21	100	-93.750%
2026-01-28	3.1800	3.2000	3.1800	3.2000	-16.883%	8	87	-93.750%
2026-01-02	3.7500	3.8500	3.7500	3.8500	-4.938%	2	85	-94.805%
2025-12-19	4.0500	4.0500	4.0500	4.0500	+1.250%	3	85	-95.062%
2025-12-12	4.0500	4.0500	4.0000	4.0000	-14.894%	5	82	-95.000%
2025-12-01	4.6100	4.7000	4.6100	4.7000	-9.615%	5	82	-95.745%
2025-09-30	5.2000	5.2000	5.2000	5.2000	-2.804%	4	79	-96.154%
2025-09-18	5.3500	5.3500	5.3500	5.3500	+8.740%	1	75	-96.262%
2025-08-22	4.9200	4.9200	4.9200	4.9200	+5.806%	1	74	-95.935%
2025-08-21	4.6500	4.6500	4.6500	4.6500	+1.087%	20	74	-95.699%
2025-08-15	4.6000	4.6000	4.6000	4.6000	-8.367%	1	69	-95.652%
2025-08-11	5.0200	5.0200	5.0200	5.0200	+5.684%	2	70	-96.016%
2025-07-28	4.7500	4.7500	4.7500	4.7500	-3.651%	1	72	-95.789%
2025-07-22	4.9300	4.9300	4.9300	4.9300	+2.708%	2	71	-95.943%
2025-07-21	4.8000	4.8000	4.8000	4.8000	+12.941%	2	71	-95.833%
2025-07-16	4.2500	4.2500	4.2500	4.2500	-3.846%	1	73	-95.294%
2025-07-11	4.7500	4.7500	4.4200	4.4200	-6.947%	2	74	-95.475%
2025-07-07	4.8800	4.8800	4.7500	4.7500	-7.407%	2	74	-95.789%
2025-06-30	5.1300	5.1300	5.1300	5.1300	-1.346%	2	73	-96.101%
2025-06-24	5.2000	5.2000	5.2000	5.2000	+1.761%	1	71	-96.154%
2025-06-18	5.1700	5.1700	5.1000	5.1100	+2.610%	19	71	-96.086%
2025-06-17	4.9500	4.9800	4.8300	4.9800	+2.893%	20	71	-95.984%
2025-06-16	4.8400	4.8700	4.8400	4.8400	-4.724%	6	55	-95.868%
2025-06-12	5.0800	5.0800	5.0800	5.0800	+4.742%	2	58	-96.063%
2025-06-11	4.9000	4.9000	4.8500	4.8500	+1.042%	4	56	-95.876%
2025-06-06	4.8000	4.8000	4.8000	4.8000	-5.138%	2	52	-95.833%
2025-06-04	5.0600	5.0600	5.0600	5.0600	+2.637%	1	50	-96.047%
2025-06-02	5.0700	5.0700	4.9300	4.9300	-4.086%	11	50	-95.943%
2025-05-27	5.1400	5.1400	5.1400	5.1400	+2.800%	10	56	-96.109%
2025-05-23	5.0000	5.0000	5.0000	5.0000	+2.041%	4	47	-96.000%
2025-05-22	4.9000	4.9000	4.9000	4.9000	-2.000%	1	47	-95.918%
2025-05-20	5.0000	5.0000	5.0000	5.0000	+1.420%	1	46	-96.000%
2025-05-19	4.9300	4.9300	4.9300	4.9300	-1.400%	40	46	-95.943%
2025-05-13	5.0000	5.0000	5.0000	5.0000	-17.763%	1	6	-96.000%
2025-04-02	6.0800	6.0800	6.0800	6.0800	-1.618%	5	5	-96.711%
2025-03-18	6.1800	6.1800	6.1800	6.1800	+11.552%	3	8	-96.764%
2025-02-25	5.5400	5.5400	5.5400	5.5400	-12.063%	2	3	-96.390%
2024-11-12	6.3000	6.3000	6.3000	6.3000	0.000%	3	3	-96.825%