Dark

IEF20270115C95
IEF Jan 15 2027 95.00 Call (IEF270115C00095000)
option OPRA

EOD

Oct 1, 2026

0.2100+50.000%(+0.0700)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1700	0.2100	0.1700	0.2100	+50.000%	25	3,801	0.000%
2026-09-30	0.1600	0.1700	0.1400	0.1400	0.000%	9	3,806	+50.000%
2026-09-29	0.1700	0.1700	0.1400	0.1400	-12.500%	7	3,799	+50.000%
2026-09-28	0.1800	0.1800	0.1400	0.1600	-27.273%	37	3,794	+31.250%
2026-09-25	0.1900	0.2200	0.1900	0.2200	+10.000%	1,502	3,791	-4.545%
2026-09-24	0.2200	0.2200	0.2000	0.2000	-9.091%	5	2,714	+5.000%
2026-09-23	0.2000	0.2200	0.2000	0.2200	-15.385%	512	2,713	-4.545%
2026-09-21	0.2600	0.2600	0.2600	0.2600	+4.000%	2	2,341	-19.231%
2026-09-18	0.2500	0.2600	0.2500	0.2500	-19.355%	13	2,341	-16.000%
2026-09-17	0.3100	0.3100	0.3100	0.3100	+14.815%	7	2,333	-32.258%
2026-09-15	0.2800	0.2800	0.2700	0.2700	-15.625%	18	2,333	-22.222%
2026-09-10	0.3200	0.3200	0.3200	0.3200	-25.581%	30	2,327	-34.375%
2026-09-02	0.4200	0.4300	0.4000	0.4300	0.000%	14	2,327	-51.163%
2026-09-01	0.4700	0.4700	0.4300	0.4300	-20.370%	132	2,329	-51.163%
2026-08-28	0.5400	0.5400	0.5400	0.5400	-18.182%	1	2,326	-61.111%
2026-08-25	0.6600	0.6600	0.6600	0.6600	+8.197%	20	2,326	-68.182%
2026-08-24	0.6100	0.6100	0.6100	0.6100	+8.929%	20	2,326	-65.574%
2026-08-21	0.5600	0.5600	0.5600	0.5600	-22.222%	65	2,326	-62.500%
2026-08-19	0.7200	0.7200	0.7200	0.7200	+16.129%	48	2,326	-70.833%
2026-08-17	0.6200	0.6200	0.6200	0.6200	-7.463%	5	2,323	-66.129%
2026-08-12	0.6700	0.6700	0.6700	0.6700	-5.634%	1	2,318	-68.657%
2026-08-10	0.7100	0.7100	0.7100	0.7100	-19.318%	5	2,318	-70.423%
2026-08-05	0.8800	0.8800	0.8800	0.8800	+4.762%	2	2,313	-76.136%
2026-08-04	0.8400	0.8400	0.8400	0.8400	+1.205%	1	2,311	-75.000%
2026-07-30	0.8300	0.8300	0.8300	0.8300	-2.353%	5	2,310	-74.699%
2026-07-29	0.8900	0.8900	0.8500	0.8500	-12.371%	12	2,316	-75.294%
2026-07-28	0.9700	0.9700	0.9700	0.9700	+10.227%	1	2,316	-78.351%
2026-07-27	0.8900	0.8900	0.8800	0.8800	+8.642%	75	2,316	-76.136%
2026-07-23	0.8100	0.8100	0.8100	0.8100	-16.495%	2	2,251	-74.074%
2026-07-20	1.0000	1.0000	0.9700	0.9700	-7.619%	21	2,249	-78.351%
2026-07-16	1.0500	1.0500	1.0500	1.0500	-2.778%	5	2,228	-80.000%
2026-07-15	1.0800	1.1000	1.0800	1.0800	+5.882%	17	2,228	-80.556%
2026-07-14	1.1100	1.1100	1.0200	1.0200	0.000%	3	2,223	-79.412%
2026-07-13	1.0200	1.0200	1.0200	1.0200	-11.304%	20	2,223	-79.412%
2026-07-09	1.1500	1.1500	1.1500	1.1500	-17.857%	10	2,215	-81.739%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+4.478%	20	2,205	-85.000%
2026-07-02	1.3700	1.3700	1.3400	1.3400	-6.944%	27	2,203	-84.328%
2026-07-01	1.4400	1.4400	1.4400	1.4400	-13.772%	2	2,203	-85.417%
2026-06-30	1.6700	1.6700	1.6700	1.6700	+24.627%	5	2,203	-87.425%
2026-06-22	1.3400	1.3400	1.3400	1.3400	-4.965%	2,000	2,198	-84.328%
2026-06-05	1.4100	1.4100	1.4100	1.4100	-11.321%	1	469	-85.106%
2026-06-04	1.5900	1.5900	1.5900	1.5900	-1.242%	15	469	-86.792%
2026-06-01	1.6100	1.6100	1.6100	1.6100	-9.040%	15	469	-86.957%
2026-05-29	1.7100	1.7700	1.6300	1.7700	+5.357%	53	469	-88.136%
2026-05-28	1.6600	1.6800	1.6600	1.6800	0.000%	2	472	-87.500%
2026-05-27	1.6800	1.6800	1.6800	1.6800	+3.067%	1	471	-87.500%
2026-05-26	1.6300	1.6300	1.6300	1.6300	+10.884%	3	471	-87.117%
2026-05-21	1.3900	1.4700	1.3800	1.4700	+3.521%	3	471	-85.714%
2026-05-20	1.3500	1.4200	1.3500	1.4200	+7.576%	3	471	-85.211%
2026-05-19	1.3400	1.3400	1.3200	1.3200	-5.714%	7	461	-84.091%
2026-05-18	1.4800	1.4800	1.4000	1.4000	-4.762%	5	461	-85.000%
2026-05-15	1.4700	1.4700	1.4700	1.4700	-17.877%	3	461	-85.714%
2026-05-14	1.7900	1.7900	1.7900	1.7900	+4.678%	2	459	-88.268%
2026-05-13	1.7100	1.7100	1.7100	1.7100	-2.286%	2	459	-87.719%
2026-05-12	1.7500	1.7500	1.7500	1.7500	-21.525%	4	459	-88.000%
2026-05-07	2.2300	2.2300	2.2300	2.2300	+2.765%	1	459	-90.583%
2026-05-06	2.1800	2.1800	2.1700	2.1700	+9.596%	2	459	-90.323%
2026-05-05	1.9800	1.9800	1.9800	1.9800	+5.882%	1	459	-89.394%
2026-05-04	1.8700	1.8700	1.8700	1.8700	-7.882%	2	458	-88.770%
2026-05-01	2.0300	2.0300	2.0300	2.0300	+4.639%	2	454	-89.655%
2026-04-29	1.9400	1.9400	1.9400	1.9400	-9.346%	1	454	-89.175%
2026-04-28	2.1100	2.1600	2.0900	2.1400	-8.936%	233	454	-90.187%
2026-04-24	2.3300	2.3500	2.3300	2.3500	+3.070%	31	402	-91.064%
2026-04-23	2.2800	2.2800	2.2800	2.2800	-3.390%	2	424	-90.789%
2026-04-22	2.3600	2.3600	2.3600	2.3600	+3.057%	2	426	-91.102%
2026-04-21	2.3600	2.3600	2.2900	2.2900	-10.895%	5	423	-90.830%
2026-04-20	2.5000	2.5700	2.5000	2.5700	-1.908%	4	423	-91.829%
2026-04-17	2.6200	2.6200	2.6200	2.6200	+12.931%	1	423	-91.985%
2026-04-16	2.3600	2.3600	2.3200	2.3200	-9.375%	3	424	-90.948%
2026-04-14	2.3500	2.5600	2.3500	2.5600	+6.224%	4	421	-91.797%
2026-04-13	2.3600	2.4100	2.3200	2.4100	+1.261%	7	423	-91.286%
2026-04-10	2.3900	2.3900	2.3800	2.3800	-4.800%	11	424	-91.176%
2026-04-08	2.6000	2.6300	2.5000	2.5000	-1.961%	9	434	-91.600%
2026-04-07	2.3600	2.5500	2.3200	2.5500	0.000%	200	439	-91.765%
2026-04-02	2.5500	2.5500	2.5500	2.5500	+8.511%	2	280	-91.765%
2026-03-26	2.4500	2.4500	2.3500	2.3500	-14.855%	5	280	-91.064%
2026-03-25	2.7100	2.7600	2.7100	2.7600	+17.949%	6	276	-92.391%
2026-03-24	2.3400	2.3400	2.3400	2.3400	-3.306%	16	281	-91.026%
2026-03-23	2.4900	2.5000	2.4200	2.4200	-17.123%	22	281	-91.322%
2026-03-18	2.9200	2.9200	2.9200	2.9200	-1.017%	10	279	-92.808%
2026-03-16	2.9500	2.9500	2.9500	2.9500	+5.735%	4	289	-92.881%
2026-03-13	2.9000	2.9000	2.7900	2.7900	-15.455%	92	285	-92.473%
2026-03-03	3.2600	3.3000	3.2600	3.3000	-5.714%	3	244	-93.636%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+1.449%	250	246	-94.000%
2026-02-17	3.4500	3.4500	3.4500	3.4500	-2.817%	10	398	-93.913%
2026-02-13	3.5000	3.5500	3.5000	3.5500	+10.592%	6	413	-94.085%
2026-02-12	3.1000	3.2500	3.1000	3.2100	+8.814%	46	413	-93.458%
2026-02-11	2.9500	2.9500	2.9500	2.9500	+6.115%	20	431	-92.881%
2026-02-09	2.7800	2.7800	2.7800	2.7800	+0.361%	12	411	-92.446%
2026-02-06	2.7700	2.7700	2.7700	2.7700	+8.627%	1	411	-92.419%
2026-02-04	2.5800	2.5800	2.5500	2.5500	0.000%	25	410	-91.765%
2026-02-03	2.5500	2.5500	2.5200	2.5500	-3.409%	37	401	-91.765%
2026-01-30	2.6400	2.6400	2.6400	2.6400	-2.222%	2	381	-92.045%
2026-01-29	2.7000	2.7000	2.7000	2.7000	+1.504%	2	379	-92.222%
2026-01-22	2.5500	2.6700	2.5500	2.6600	+3.906%	16	380	-92.105%
2026-01-21	2.5600	2.5600	2.5600	2.5600	+1.186%	10	380	-91.797%
2026-01-20	2.5800	2.6000	2.5300	2.5300	-6.985%	11	370	-91.700%
2026-01-16	2.8000	2.8000	2.7200	2.7200	-12.540%	2	370	-92.279%
2026-01-15	3.1100	3.1100	3.1100	3.1100	-5.758%	7	370	-93.248%
2026-01-07	3.3000	3.3000	3.3000	3.3000	+3.774%	15	370	-93.636%
2026-01-02	3.1800	3.1800	3.1800	3.1800	-5.638%	1	370	-93.396%
2025-12-31	3.3700	3.3700	3.3700	3.3700	-2.882%	1	370	-93.769%
2025-12-30	3.4700	3.4700	3.4700	3.4700	+8.100%	1	370	-93.948%
2025-12-23	3.2100	3.2100	3.2100	3.2100	-3.313%	1	370	-93.458%
2025-12-22	3.3200	3.3200	3.3200	3.3200	-1.775%	1	372	-93.675%
2025-12-19	3.3800	3.3800	3.3800	3.3800	-1.744%	2	372	-93.787%
2025-12-17	3.4400	3.4400	3.4400	3.4400	-12.690%	1	370	-93.895%
2025-12-02	3.9400	3.9400	3.9400	3.9400	-12.444%	1	369	-94.670%
2025-11-25	4.4200	4.5000	4.4200	4.5000	+6.635%	6	370	-95.333%
2025-11-24	4.2200	4.2200	4.2200	4.2200	+0.476%	6	373	-95.024%
2025-11-21	4.2000	4.2000	4.2000	4.2000	+2.439%	1	373	-95.000%
2025-11-13	4.1000	4.1000	4.1000	4.1000	-1.205%	1	373	-94.878%
2025-11-11	4.1500	4.1500	4.1500	4.1500	+1.220%	15	372	-94.940%
2025-11-10	4.1000	4.1000	4.1000	4.1000	+6.494%	1	386	-94.878%
2025-11-05	3.8700	3.8700	3.8500	3.8500	-4.938%	3	385	-94.545%
2025-11-03	4.0500	4.0500	4.0500	4.0500	-11.184%	6	382	-94.815%
2025-10-28	4.6300	4.6300	4.5600	4.5600	+2.242%	15	382	-95.395%
2025-10-27	4.4500	4.4600	4.4500	4.4600	-1.762%	6	361	-95.291%
2025-10-24	4.5600	4.6100	4.5400	4.5400	-3.404%	101	361	-95.374%
2025-10-17	4.7000	4.7000	4.7000	4.7000	+1.293%	2	262	-95.532%
2025-10-13	4.6900	4.6900	4.6400	4.6400	-1.277%	150	260	-95.474%
2025-10-10	4.7000	4.7000	4.7000	4.7000	+6.818%	10	114	-95.532%
2025-10-08	4.3600	4.4000	4.3600	4.4000	+2.804%	12	109	-95.227%
2025-10-06	4.2800	4.2800	4.2800	4.2800	-14.741%	1	97	-95.093%
2025-09-16	5.0600	5.0600	5.0200	5.0200	+0.601%	6	97	-95.817%
2025-09-09	4.9900	4.9900	4.9900	4.9900	+19.664%	2	92	-95.792%
2025-08-21	4.1700	4.1700	4.1700	4.1700	-1.651%	1	92	-94.964%
2025-08-15	4.2500	4.2500	4.2400	4.2400	-6.813%	6	91	-95.047%
2025-08-13	4.5500	4.5500	4.5500	4.5500	+3.409%	1	88	-95.385%
2025-08-08	4.4000	4.4000	4.4000	4.4000	-7.368%	1	87	-95.227%
2025-08-05	4.7500	4.7500	4.7500	4.7500	0.000%	1	87	-95.579%
2025-08-04	4.7500	4.7500	4.7500	4.7500	+1.064%	1	87	-95.579%
2025-08-01	4.6000	4.7500	4.6000	4.7000	+8.046%	12	88	-95.532%
2025-07-29	4.3500	4.3500	4.3500	4.3500	+7.407%	1	79	-95.172%
2025-07-28	4.0500	4.0500	4.0500	4.0500	-1.220%	1	78	-94.815%
2025-07-25	4.1000	4.1000	4.1000	4.1000	-1.679%	15	77	-94.878%
2025-07-24	4.1700	4.1700	4.1700	4.1700	+4.250%	20	62	-94.964%
2025-07-17	4.0000	4.0000	4.0000	4.0000	-2.439%	1	42	-94.750%
2025-07-11	4.1000	4.1000	4.1000	4.1000	+2.500%	1	43	-94.878%
2025-07-08	4.0000	4.0000	4.0000	4.0000	-14.530%	1	42	-94.750%
2025-07-01	4.6800	4.6800	4.6800	4.6800	+3.311%	2	42	-95.513%
2025-06-12	4.5300	4.5300	4.5300	4.5300	+2.721%	1	40	-95.364%
2025-06-05	4.4100	4.4100	4.4100	4.4100	+0.227%	1	40	-95.238%
2025-05-23	4.4300	4.4300	4.4000	4.4000	+3.529%	4	40	-95.227%
2025-05-22	4.2500	4.2500	4.2500	4.2500	-6.593%	1	40	-95.059%
2025-05-20	4.5500	4.5500	4.5500	4.5500	-2.778%	1	39	-95.385%
2025-05-12	4.6800	4.6800	4.6800	4.6800	-6.400%	8	39	-95.513%
2025-05-08	5.3400	5.3400	5.0000	5.0000	-6.716%	16	39	-95.800%
2025-05-07	5.3600	5.3600	5.3600	5.3600	-0.741%	1	38	-96.082%
2025-05-02	5.3000	5.4000	5.3000	5.4000	-6.574%	4	38	-96.111%
2025-04-30	5.8200	5.8200	5.7800	5.7800	-1.365%	2	36	-96.367%
2025-04-29	5.8600	5.8600	5.8600	5.8600	+13.346%	8	36	-96.416%
2025-04-17	5.4000	5.4000	5.1700	5.1700	-6.847%	3	30	-95.938%
2025-04-16	5.5500	5.5500	5.5500	5.5500	0.000%	1	30	-96.216%
2025-04-14	5.2500	5.5500	5.2500	5.5500	+18.085%	2	31	-96.216%
2025-04-11	5.5200	5.5200	4.7000	4.7000	-16.370%	52	30	-95.532%
2025-04-09	5.8500	5.8500	5.6200	5.6200	-3.932%	3	29	-96.263%
2025-04-08	5.8500	5.8500	5.8500	5.8500	-4.098%	5	28	-96.410%
2025-04-07	6.1000	6.1000	6.1000	6.1000	+5.172%	20	26	-96.557%
2025-03-21	5.5900	5.8000	5.5900	5.8000	+7.407%	8	6	-96.379%
2025-03-13	5.4000	5.4000	5.4000	5.4000	-0.369%	1	8	-96.111%
2025-03-12	5.4200	5.4200	5.4200	5.4200	-0.733%	1	8	-96.125%
2025-03-11	5.4500	5.4700	5.4300	5.4600	+34.815%	5	7	-96.154%
2025-01-08	4.0500	4.0500	4.0500	4.0500	0.000%	2	0	-94.815%