Dark

IEF20270115C96
IEF Jan 15 2027 96.00 Call (IEF270115C00096000)
option OPRA

EOD

Oct 1, 2026

0.1200+9.091%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1200	0.1200	0.1200	0.1200	+9.091%	3	6,230	0.000%
2026-09-29	0.1100	0.1100	0.1100	0.1100	0.000%	2	6,282	+9.091%
2026-09-28	0.1200	0.1200	0.1100	0.1100	-21.429%	619	6,282	+9.091%
2026-09-25	0.1400	0.1400	0.1400	0.1400	-6.667%	2	6,024	-14.286%
2026-09-24	0.1500	0.1500	0.1500	0.1500	+7.143%	82	6,022	-20.000%
2026-09-23	0.1400	0.1400	0.1400	0.1400	-17.647%	1	6,099	-14.286%
2026-09-22	0.1700	0.1700	0.1700	0.1700	-15.000%	10	6,099	-29.412%
2026-09-21	0.2000	0.2000	0.2000	0.2000	+11.111%	5	6,102	-40.000%
2026-09-18	0.1800	0.1800	0.1800	0.1800	-10.000%	26	6,097	-33.333%
2026-09-17	0.2000	0.2000	0.2000	0.2000	+5.263%	30	6,097	-40.000%
2026-09-16	0.2000	0.2000	0.1900	0.1900	0.000%	2	6,127	-36.842%
2026-09-15	0.1800	0.1900	0.1800	0.1900	-9.524%	3	6,128	-36.842%
2026-09-14	0.2400	0.2400	0.2100	0.2100	-8.696%	11	6,126	-42.857%
2026-09-10	0.2300	0.2300	0.2300	0.2300	-14.815%	2	6,115	-47.826%
2026-09-08	0.2700	0.2700	0.2700	0.2700	-3.571%	18	6,116	-55.556%
2026-09-02	0.2700	0.2800	0.2700	0.2800	0.000%	2	6,134	-57.143%
2026-09-01	0.2700	0.2800	0.2700	0.2800	-12.500%	9	6,134	-57.143%
2026-08-31	0.3000	0.3200	0.3000	0.3200	-27.273%	86	6,128	-62.500%
2026-08-25	0.4300	0.4400	0.4300	0.4400	+18.919%	4	6,064	-72.727%
2026-08-24	0.4100	0.4100	0.3700	0.3700	0.000%	48	6,064	-67.568%
2026-08-21	0.3700	0.3700	0.3700	0.3700	-22.917%	7	6,091	-67.568%
2026-08-12	0.4800	0.4800	0.4800	0.4800	-17.241%	1	6,084	-75.000%
2026-08-04	0.5400	0.5800	0.5400	0.5800	+20.833%	16	6,084	-79.310%
2026-07-31	0.4800	0.4800	0.4800	0.4800	-22.581%	1	6,088	-75.000%
2026-07-28	0.6200	0.6200	0.6200	0.6200	+3.333%	10	6,089	-80.645%
2026-07-24	0.6000	0.6000	0.6000	0.6000	-13.043%	1	6,099	-80.000%
2026-07-16	0.6900	0.6900	0.6900	0.6900	-11.538%	70	6,099	-82.609%
2026-07-15	0.7300	0.7900	0.7300	0.7800	+8.333%	75	6,146	-84.615%
2026-07-13	0.7200	0.7200	0.7200	0.7200	-37.391%	10	6,072	-83.333%
2026-06-30	1.1500	1.1500	1.1500	1.1500	-10.156%	22	6,072	-89.565%
2026-06-24	1.2800	1.2800	1.2800	1.2800	+11.304%	15	6,072	-90.625%
2026-06-18	1.1500	1.1500	1.1500	1.1500	+1.770%	2	6,074	-89.565%
2026-06-17	1.1300	1.1300	1.1300	1.1300	-4.237%	2	6,074	-89.381%
2026-06-15	1.1800	1.1800	1.1800	1.1800	+2.609%	3	6,074	-89.831%
2026-06-12	1.1000	1.1800	1.1000	1.1500	+16.162%	13	6,074	-89.565%
2026-06-08	0.9900	0.9900	0.9900	0.9900	-15.385%	200	6,075	-87.879%
2026-06-04	1.1500	1.1700	1.1500	1.1700	+6.364%	200	6,075	-89.744%
2026-06-03	1.1000	1.1000	1.1000	1.1000	-8.333%	20	6,272	-89.091%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-2.439%	30	6,292	-90.000%
2026-05-26	1.2300	1.2300	1.2300	1.2300	+3.361%	1	6,301	-90.244%
2026-05-22	1.1900	1.1900	1.1900	1.1900	+8.182%	1	6,301	-89.916%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-4.348%	4	6,302	-89.091%
2026-05-20	1.1500	1.1500	1.1500	1.1500	+17.347%	1	6,302	-89.565%
2026-05-19	0.9100	0.9800	0.9100	0.9800	-14.783%	6	6,301	-87.755%
2026-05-15	1.2000	1.2000	1.1000	1.1500	-17.266%	245	6,301	-89.565%
2026-05-14	1.3900	1.3900	1.3900	1.3900	+6.923%	2	6,091	-91.367%
2026-05-13	1.3000	1.3000	1.3000	1.3000	-4.412%	1	6,096	-90.769%
2026-05-12	1.3600	1.3600	1.3600	1.3600	-4.895%	15	6,096	-91.176%
2026-05-11	1.4300	1.4300	1.4300	1.4300	-9.494%	15	6,096	-91.608%
2026-05-08	1.5800	1.5800	1.5800	1.5800	+5.333%	1	6,086	-92.405%
2026-05-07	1.5000	1.5000	1.5000	1.5000	-11.243%	8	6,085	-92.000%
2026-05-06	1.6900	1.6900	1.6900	1.6900	+14.966%	1	6,093	-92.899%
2026-05-05	1.4700	1.4700	1.4700	1.4700	-8.696%	2	6,093	-91.837%
2026-05-01	1.6100	1.6100	1.6100	1.6100	+5.921%	33	6,126	-92.547%
2026-04-30	1.5200	1.5200	1.5200	1.5200	+1.333%	1	6,126	-92.105%
2026-04-29	1.5400	1.5400	1.5000	1.5000	-8.537%	204	6,126	-92.000%
2026-04-28	1.6300	1.6400	1.6200	1.6400	-11.828%	1,124	5,922	-92.683%
2026-04-22	1.8600	1.8600	1.8600	1.8600	-1.587%	5	5,863	-93.548%
2026-04-14	1.8900	1.8900	1.8900	1.8900	+2.162%	1	5,863	-93.651%
2026-04-13	1.8500	1.8500	1.8500	1.8500	-0.538%	14	5,863	-93.514%
2026-04-10	1.9000	1.9000	1.8500	1.8600	-4.124%	7	5,863	-93.548%
2026-04-02	1.9400	1.9400	1.9400	1.9400	-3.000%	1	5,870	-93.814%
2026-04-01	1.9800	2.0000	1.9800	2.0000	-4.762%	2	5,870	-94.000%
2026-03-31	2.1000	2.1000	2.1000	2.1000	-4.545%	5	5,869	-94.286%
2026-03-25	2.2000	2.2000	2.2000	2.2000	+6.280%	25	5,864	-94.545%
2026-03-23	2.0800	2.0800	2.0500	2.0700	+1.471%	69	5,889	-94.203%
2026-03-20	2.0500	2.0500	2.0400	2.0400	-15.000%	10	5,875	-94.118%
2026-03-17	2.4000	2.4000	2.4000	2.4000	+4.348%	2	5,881	-95.000%
2026-03-16	2.3000	2.3000	2.3000	2.3000	+2.679%	16	5,883	-94.783%
2026-03-13	2.2400	2.2400	2.2400	2.2400	-2.609%	245	5,867	-94.643%
2026-03-12	2.3500	2.3500	2.3000	2.3000	+0.437%	11	6,112	-94.783%
2026-03-11	2.3000	2.5000	2.2600	2.2900	-15.185%	107	6,103	-94.760%
2026-03-09	2.7000	2.7000	2.7000	2.7000	+1.504%	1	6,205	-95.556%
2026-03-06	2.4500	2.6600	2.4500	2.6600	-1.481%	204	6,280	-95.489%
2026-03-04	2.7000	2.7000	2.7000	2.7000	-4.594%	79	6,077	-95.556%
2026-03-03	2.8600	2.8600	2.8300	2.8300	-1.736%	5	6,106	-95.760%
2026-03-02	2.8000	2.8800	2.8000	2.8800	-7.395%	71	6,109	-95.833%
2026-02-27	3.0800	3.1100	3.0800	3.1100	+7.241%	201	6,109	-96.141%
2026-02-23	2.9800	2.9800	2.9000	2.9000	+1.754%	132	6,087	-95.862%
2026-02-17	2.8500	2.8500	2.8500	2.8500	-2.397%	18	5,956	-95.789%
2026-02-13	2.8700	2.9200	2.8700	2.9200	+19.672%	201	5,755	-95.890%
2026-02-11	2.4400	2.4400	2.4400	2.4400	+8.444%	5	5,755	-95.082%
2026-02-09	2.2500	2.2500	2.2500	2.2500	0.000%	1	5,750	-94.667%
2026-02-06	2.2500	2.2500	2.2500	2.2500	-2.174%	10	5,750	-94.667%
2026-02-05	2.1500	2.3000	2.1500	2.3000	+12.745%	81	5,740	-94.783%
2026-02-04	1.9800	2.0700	1.9800	2.0400	+0.990%	70	5,802	-94.118%
2026-02-03	1.9800	2.0200	1.9800	2.0200	0.000%	4	5,737	-94.059%
2026-02-02	2.0200	2.0200	2.0200	2.0200	-3.349%	5	5,737	-94.059%
2026-01-29	2.0800	2.0900	2.0800	2.0900	-3.687%	8	5,734	-94.258%
2026-01-27	2.2100	2.2100	2.1600	2.1700	-3.125%	102	5,734	-94.470%
2026-01-26	2.2400	2.2400	2.2400	2.2400	+6.161%	8	5,634	-94.643%
2026-01-23	2.1100	2.1100	2.1100	2.1100	+1.932%	1	5,634	-94.313%
2026-01-20	2.0500	2.0700	2.0500	2.0700	-10.000%	7	5,634	-94.203%
2026-01-16	2.3600	2.3600	2.3000	2.3000	-6.883%	718	6,345	-94.783%
2026-01-15	2.4700	2.4700	2.4700	2.4700	-4.264%	25	6,345	-95.142%
2026-01-14	2.5800	2.5800	2.5600	2.5800	+2.381%	4	6,370	-95.349%
2026-01-12	2.4600	2.5200	2.4600	2.5200	-4.183%	5	6,369	-95.238%
2026-01-09	2.5700	2.6900	2.5500	2.6300	-1.498%	33	6,372	-95.437%
2026-01-08	2.6700	2.6700	2.6700	2.6700	-2.909%	1	6,346	-95.506%
2026-01-07	2.7500	2.7500	2.7500	2.7500	+3.774%	1	6,345	-95.636%
2026-01-06	2.6400	2.6500	2.6400	2.6500	0.000%	416	6,344	-95.472%
2026-01-02	2.6400	2.6700	2.6400	2.6500	-3.636%	1,252	5,944	-95.472%
2025-12-31	2.9000	2.9000	2.7500	2.7500	-8.333%	217	4,479	-95.636%
2025-12-29	3.0000	3.0000	3.0000	3.0000	+6.007%	750	4,479	-96.000%
2025-12-19	2.8100	2.8300	2.8000	2.8300	-5.034%	101	3,735	-95.760%
2025-12-18	3.0000	3.0000	2.9800	2.9800	+1.706%	68	3,650	-95.973%
2025-12-17	2.9300	2.9300	2.9300	2.9300	-0.678%	15	3,585	-95.904%
2025-12-15	2.9500	2.9500	2.9500	2.9500	+5.357%	535	3,570	-95.932%
2025-12-12	2.7700	2.8000	2.7700	2.8000	-6.355%	19	3,058	-95.714%
2025-12-10	2.9900	2.9900	2.9900	2.9900	-13.333%	1	3,052	-95.987%
2025-12-03	3.4500	3.4500	3.4500	3.4500	-5.479%	1	3,051	-96.522%
2025-11-26	3.6500	3.6500	3.6500	3.6500	-3.947%	3	3,050	-96.712%
2025-11-25	3.8000	3.8000	3.8000	3.8000	+8.571%	4	3,050	-96.842%
2025-11-13	3.5500	3.5500	3.5000	3.5000	-2.778%	400	3,050	-96.571%
2025-11-04	3.5000	3.6000	3.5000	3.6000	-8.861%	2	2,650	-96.667%
2025-10-20	3.9500	3.9500	3.9500	3.9500	-5.952%	50	2,648	-96.962%
2025-10-17	4.2000	4.2000	4.2000	4.2000	+0.478%	51	2,677	-97.143%
2025-10-15	4.1800	4.1800	4.1800	4.1800	+3.210%	1	2,627	-97.129%
2025-10-10	4.0500	4.0500	4.0500	4.0500	+6.021%	1	2,626	-97.037%
2025-10-07	3.9000	3.9000	3.8200	3.8200	+2.688%	3	2,624	-96.859%
2025-10-06	3.7300	3.7300	3.7200	3.7200	-9.268%	10	2,624	-96.774%
2025-09-18	4.0500	4.1000	4.0500	4.1000	-4.651%	2	2,624	-97.073%
2025-09-17	4.3200	4.3200	4.3000	4.3000	-3.371%	2	2,626	-97.209%
2025-09-15	4.4500	4.4500	4.4500	4.4500	-2.412%	1	2,627	-97.303%
2025-09-11	4.5600	4.5600	4.5600	4.5600	+3.401%	1	2,628	-97.368%
2025-09-09	4.4100	4.4100	4.4100	4.4100	-2.000%	2	2,627	-97.279%
2025-09-05	4.5000	4.5000	4.5000	4.5000	+20.000%	2	2,627	-97.333%
2025-09-02	3.8000	3.8000	3.7500	3.7500	-5.063%	118	2,629	-96.800%
2025-08-25	3.6500	3.9500	3.6500	3.9500	+3.947%	4	2,517	-96.962%
2025-08-22	3.8000	3.8000	3.8000	3.8000	+0.264%	2	2,519	-96.842%
2025-08-20	3.8000	3.8000	3.7900	3.7900	+2.432%	10	2,517	-96.834%
2025-08-18	3.7000	3.7000	3.7000	3.7000	+0.271%	1	2,517	-96.757%
2025-08-15	3.7000	3.7000	3.6900	3.6900	-5.385%	3	2,516	-96.748%
2025-08-11	4.0100	4.0100	3.9000	3.9000	0.000%	17	2,517	-96.923%
2025-08-08	3.9000	3.9000	3.9000	3.9000	-4.878%	102	2,516	-96.923%
2025-08-01	4.1000	4.1000	4.1000	4.1000	+9.043%	1	2,429	-97.073%
2025-07-31	3.7600	3.7600	3.7600	3.7600	0.000%	2	2,428	-96.809%
2025-07-25	3.7600	3.7600	3.7600	3.7600	-1.053%	4	2,428	-96.809%
2025-07-21	3.8000	3.8000	3.8000	3.8000	+7.649%	1	2,424	-96.842%
2025-07-15	3.5000	3.5500	3.5000	3.5300	-3.288%	12	2,425	-96.601%
2025-07-08	3.6500	3.6500	3.6500	3.6500	-5.195%	240	2,413	-96.712%
2025-06-09	3.7500	3.8500	3.6400	3.8500	+2.667%	1,622	2,174	-96.883%
2025-06-06	3.7000	3.8000	3.7000	3.7500	-11.765%	1,100	554	-96.800%
2025-06-04	4.2500	4.2500	4.2500	4.2500	+1.190%	2	16	-97.176%
2025-05-29	4.2000	4.2000	4.2000	4.2000	-23.636%	10	16	-97.143%
2025-04-30	5.5000	5.5000	5.5000	5.5000	+20.879%	1	7	-97.818%
2025-04-22	4.5500	4.5500	4.5500	4.5500	+16.368%	1	6	-97.363%
2025-01-17	3.8500	3.9100	3.8500	3.9100	0.000%	10	0	-96.931%