Dark

IEF20270115C97
IEF Jan 15 2027 97.00 Call (IEF270115C00097000)
option OPRA

EOD

Sep 28, 2026

0.0800-20.000%(-0.0200)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0800	0.0800	0.0800	0.0800	-20.000%	26	6,365	0.000%
2026-09-25	0.1200	0.1200	0.1000	0.1000	-9.091%	32	6,365	-20.000%
2026-09-24	0.1100	0.1100	0.0900	0.1100	-21.429%	12	6,352	-27.273%
2026-09-22	0.1400	0.1400	0.1400	0.1400	-6.667%	3	6,349	-42.857%
2026-09-17	0.1500	0.1500	0.1500	0.1500	-11.765%	4	6,349	-46.667%
2026-09-16	0.1700	0.1900	0.1700	0.1700	+13.333%	9	6,349	-52.941%
2026-09-14	0.1500	0.1500	0.1500	0.1500	+15.385%	5	6,353	-46.667%
2026-09-11	0.1500	0.1500	0.1300	0.1300	-13.333%	140	6,353	-38.462%
2026-09-10	0.1500	0.1500	0.1500	0.1500	-25.000%	40	6,353	-46.667%
2026-09-03	0.2000	0.2000	0.2000	0.2000	+11.111%	21	6,353	-60.000%
2026-09-01	0.1800	0.1800	0.1800	0.1800	-10.000%	1	6,374	-55.556%
2026-08-31	0.2100	0.2100	0.2000	0.2000	-16.667%	30	6,374	-60.000%
2026-08-21	0.2400	0.2400	0.2400	0.2400	-27.273%	28	6,344	-66.667%
2026-07-31	0.3300	0.3300	0.3300	0.3300	-17.500%	1	6,344	-75.758%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-4.762%	65	6,346	-80.000%
2026-07-24	0.4200	0.4200	0.4200	0.4200	+7.692%	1	6,411	-80.952%
2026-07-23	0.3900	0.3900	0.3900	0.3900	-27.778%	1	6,411	-79.487%
2026-07-17	0.5400	0.5400	0.5400	0.5400	+10.204%	1	6,412	-85.185%
2026-07-16	0.4900	0.4900	0.4900	0.4900	-9.259%	5	6,412	-83.673%
2026-07-15	0.5200	0.5400	0.5200	0.5400	+10.204%	5	6,407	-85.185%
2026-07-14	0.4900	0.4900	0.4900	0.4900	-39.506%	3	6,402	-83.673%
2026-06-30	0.8100	0.8100	0.8100	0.8100	-18.182%	23	6,401	-90.123%
2026-06-26	0.9900	0.9900	0.9900	0.9900	+6.452%	65	6,401	-91.919%
2026-06-25	0.9900	0.9900	0.9300	0.9300	0.000%	7	6,336	-91.398%
2026-06-24	0.9100	0.9300	0.9100	0.9300	+25.676%	7	6,330	-91.398%
2026-06-22	0.7400	0.7400	0.7400	0.7400	-12.941%	2	6,323	-89.189%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-2.299%	2	6,319	-90.588%
2026-06-12	0.8500	0.8700	0.8000	0.8700	-3.333%	11	6,319	-90.805%
2026-06-04	0.9000	0.9000	0.9000	0.9000	+5.882%	25	6,316	-91.111%
2026-06-01	0.8500	0.8500	0.8500	0.8500	-12.371%	30	6,316	-90.588%
2026-05-27	0.9700	0.9700	0.9700	0.9700	+4.301%	20	6,316	-91.753%
2026-05-26	0.9400	0.9400	0.9300	0.9300	+12.048%	140	6,308	-91.398%
2026-05-18	0.8400	0.8400	0.8000	0.8300	0.000%	15	6,308	-90.361%
2026-05-15	0.8700	0.8700	0.8300	0.8300	-20.952%	27	6,308	-90.361%
2026-05-14	1.0400	1.0700	1.0400	1.0500	+9.375%	22	6,287	-92.381%
2026-05-13	0.9600	0.9600	0.9600	0.9600	-4.950%	1	6,293	-91.667%
2026-05-12	1.0200	1.0200	0.9600	1.0100	-22.308%	25	6,293	-92.079%
2026-05-07	1.3000	1.3000	1.3000	1.3000	+20.370%	1	6,293	-93.846%
2026-05-04	1.0800	1.0800	1.0800	1.0800	-7.692%	4	6,293	-92.593%
2026-04-29	1.1700	1.1700	1.1700	1.1700	-6.400%	30	6,289	-93.162%
2026-04-28	1.2500	1.2500	1.2400	1.2500	-8.759%	22	6,259	-93.600%
2026-04-24	1.2800	1.3700	1.2800	1.3700	+3.788%	3	6,261	-94.161%
2026-04-23	1.3200	1.3200	1.3200	1.3200	-10.204%	1	6,264	-93.939%
2026-04-13	1.4000	1.4700	1.3600	1.4700	-9.816%	19	6,263	-94.558%
2026-04-08	1.6300	1.6300	1.6300	1.6300	+4.487%	1	6,291	-95.092%
2026-04-07	1.5600	1.5600	1.5600	1.5600	+4.000%	1	6,292	-94.872%
2026-04-06	1.5000	1.5000	1.5000	1.5000	0.000%	2	6,293	-94.667%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-14.773%	3	6,303	-94.667%
2026-03-31	1.7600	1.7600	1.7600	1.7600	+5.389%	2	6,303	-95.455%
2026-03-30	1.6100	1.7200	1.6100	1.6700	+16.783%	2,995	6,302	-95.210%
2026-03-27	1.4300	1.4300	1.4300	1.4300	-14.881%	443	8,069	-94.406%
2026-03-23	1.6300	1.6800	1.6300	1.6800	-2.890%	35	8,512	-95.238%
2026-03-13	1.7300	1.7300	1.7300	1.7300	-6.989%	200	8,545	-95.376%
2026-03-11	1.9700	1.9700	1.8600	1.8600	-14.679%	401	8,745	-95.699%
2026-03-10	2.1400	2.1800	2.1400	2.1800	+3.810%	2,225	8,265	-96.330%
2026-03-06	2.0000	2.1000	2.0000	2.1000	0.000%	11	6,098	-96.190%
2026-03-04	2.1500	2.1500	2.1000	2.1000	-7.080%	10	6,087	-96.190%
2026-03-03	2.3000	2.3000	2.2600	2.2600	-0.877%	10	6,087	-96.460%
2026-03-02	2.5000	2.5000	2.2700	2.2800	-10.588%	8	6,087	-96.491%
2026-02-27	2.5500	2.5500	2.5500	2.5500	+8.511%	1	6,083	-96.863%
2026-02-25	2.3300	2.3500	2.3300	2.3500	-2.893%	5	6,083	-96.596%
2026-02-24	2.4200	2.4200	2.4200	2.4200	+14.692%	4	6,083	-96.694%
2026-02-20	2.1100	2.1100	2.1100	2.1100	-5.804%	100	6,079	-96.209%
2026-02-19	2.2500	2.2500	2.1800	2.2400	+2.752%	124	6,084	-96.429%
2026-02-18	2.1500	2.1800	2.1500	2.1800	-5.628%	22	6,057	-96.330%
2026-02-17	2.3900	2.3900	2.3100	2.3100	-2.119%	60	6,057	-96.537%
2026-02-13	2.3400	2.3600	2.3400	2.3600	+17.413%	4	5,998	-96.610%
2026-02-12	2.0100	2.0100	2.0100	2.0100	-0.495%	1	5,998	-96.020%
2026-02-10	2.0200	2.0200	2.0200	2.0200	+11.602%	1	5,998	-96.040%
2026-02-05	1.7800	1.8100	1.7800	1.8100	+11.728%	11	5,998	-95.580%
2026-02-04	1.6000	1.6200	1.6000	1.6200	+2.532%	18	5,998	-95.062%
2026-02-03	1.5800	1.5900	1.5000	1.5800	-9.714%	16	6,012	-94.937%
2026-01-29	1.7500	1.7500	1.7500	1.7500	+1.156%	4	6,005	-95.429%
2026-01-27	1.7300	1.7300	1.7300	1.7300	+0.581%	1	6,005	-95.376%
2026-01-26	1.7200	1.7200	1.7200	1.7200	+2.381%	3	6,005	-95.349%
2026-01-22	1.6100	1.6800	1.6100	1.6800	+5.660%	5,014	6,002	-95.238%
2026-01-21	1.6100	1.6500	1.5800	1.5900	-0.625%	13	1,341	-94.969%
2026-01-20	1.6200	1.6200	1.6000	1.6000	-13.978%	14	1,334	-95.000%
2026-01-16	1.8500	1.8700	1.8500	1.8600	-10.577%	290	1,437	-95.699%
2026-01-14	2.0800	2.0800	2.0800	2.0800	+6.122%	10	1,437	-96.154%
2026-01-13	2.0100	2.0200	1.9600	1.9600	-4.854%	52	1,427	-95.918%
2026-01-09	2.1000	2.1000	1.9800	2.0600	-5.069%	293	1,425	-96.117%
2026-01-06	2.1700	2.1700	2.1700	2.1700	-5.240%	4	1,420	-96.313%
2025-12-31	2.3600	2.3800	2.2900	2.2900	-8.032%	35	1,421	-96.507%
2025-12-29	2.4900	2.4900	2.4900	2.4900	+7.792%	5	1,421	-96.787%
2025-12-19	2.3700	2.3700	2.3100	2.3100	-5.714%	36	1,416	-96.537%
2025-12-18	2.5000	2.5000	2.4500	2.4500	+3.814%	290	1,381	-96.735%
2025-12-16	3.2800	3.2800	2.3600	2.3600	+0.855%	2	1,247	-96.610%
2025-12-15	2.3400	2.3400	2.3400	2.3400	-1.266%	2	1,247	-96.581%
2025-12-12	2.3500	2.3700	2.3500	2.3700	-3.265%	5	1,248	-96.624%
2025-12-11	2.5900	2.6000	2.4500	2.4500	-2.000%	131	1,245	-96.735%
2025-12-09	2.5000	2.5000	2.5000	2.5000	-22.601%	1	1,264	-96.800%
2025-11-26	3.2300	3.2300	3.2300	3.2300	-2.121%	10	1,254	-97.523%
2025-11-25	3.3000	3.3000	3.3000	3.3000	+4.762%	338	1,254	-97.576%
2025-11-24	3.1500	3.1500	3.1400	3.1500	+3.960%	8	916	-97.460%
2025-11-18	3.0000	3.0300	3.0000	3.0300	+2.020%	60	911	-97.360%
2025-11-14	3.0000	3.0000	2.9700	2.9700	+0.338%	60	911	-97.306%
2025-11-10	2.9300	2.9600	2.9300	2.9600	-1.333%	14	911	-97.297%
2025-11-06	3.0000	3.0000	3.0000	3.0000	+1.010%	14	905	-97.333%
2025-11-03	3.0000	3.0000	2.9200	2.9700	-3.571%	62	955	-97.306%
2025-10-30	3.0800	3.0800	3.0800	3.0800	-13.239%	1	955	-97.403%
2025-10-21	3.5500	3.5500	3.5500	3.5500	+2.899%	4	955	-97.746%
2025-10-20	3.4500	3.4500	3.4500	3.4500	+0.583%	1	952	-97.681%
2025-10-17	3.4300	3.4300	3.4300	3.4300	-4.722%	3	951	-97.668%
2025-10-15	3.7300	3.7300	3.5600	3.6000	+4.348%	338	948	-97.778%
2025-10-13	3.4500	3.4500	3.4500	3.4500	+5.828%	10	793	-97.681%
2025-10-07	3.2600	3.2600	3.2600	3.2600	-6.857%	1	791	-97.546%
2025-09-18	3.5400	3.5400	3.5000	3.5000	-6.667%	350	791	-97.714%
2025-09-17	3.9000	3.9000	3.7500	3.7500	-6.250%	2	791	-97.867%
2025-09-11	4.0000	4.0000	4.0000	4.0000	-2.439%	50	790	-98.000%
2025-09-10	4.1000	4.1000	4.1000	4.1000	+7.330%	1	795	-98.049%
2025-09-09	3.8500	3.8500	3.8200	3.8200	-4.500%	100	794	-97.906%
2025-09-08	4.0100	4.0100	3.9900	4.0000	+23.077%	60	813	-98.000%
2025-07-29	3.2500	3.2500	3.2500	3.2500	+4.167%	1	755	-97.538%
2025-07-28	3.1200	3.1200	3.1200	3.1200	-6.024%	1	754	-97.436%
2025-07-25	3.3200	3.3200	3.3200	3.3200	+7.097%	250	753	-97.590%
2025-07-15	3.1000	3.1000	3.1000	3.1000	-8.555%	1	506	-97.419%
2025-06-20	3.3900	3.3900	3.3900	3.3900	-3.966%	500	506	-97.640%
2025-05-21	3.5100	3.5300	3.5100	3.5300	-5.108%	100	506	-97.734%
2025-05-20	3.7100	3.7200	3.7100	3.7200	+0.541%	100	410	-97.849%
2025-05-19	3.6500	3.7000	3.6500	3.7000	-13.953%	300	310	-97.838%
2025-05-02	4.3000	4.3000	4.3000	4.3000	0.000%	20	10	-98.140%