Dark

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

EOD

Jul 31, 2026

0.3300-17.500%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3300	0.3300	0.3300	0.3300	-17.500%	1	6,344	0.000%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-4.762%	65	6,346	-17.500%
2026-07-24	0.4200	0.4200	0.4200	0.4200	+7.692%	1	6,411	-21.429%
2026-07-23	0.3900	0.3900	0.3900	0.3900	-27.778%	1	6,411	-15.385%
2026-07-17	0.5400	0.5400	0.5400	0.5400	+10.204%	1	6,412	-38.889%
2026-07-16	0.4900	0.4900	0.4900	0.4900	-9.259%	5	6,412	-32.653%
2026-07-15	0.5200	0.5400	0.5200	0.5400	+10.204%	5	6,407	-38.889%
2026-07-14	0.4900	0.4900	0.4900	0.4900	-39.506%	3	6,402	-32.653%
2026-06-30	0.8100	0.8100	0.8100	0.8100	-18.182%	23	6,401	-59.259%
2026-06-26	0.9900	0.9900	0.9900	0.9900	+6.452%	65	6,401	-66.667%
2026-06-25	0.9900	0.9900	0.9300	0.9300	0.000%	7	6,336	-64.516%
2026-06-24	0.9100	0.9300	0.9100	0.9300	+25.676%	7	6,330	-64.516%
2026-06-22	0.7400	0.7400	0.7400	0.7400	-12.941%	2	6,323	-55.405%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-2.299%	2	6,319	-61.176%
2026-06-12	0.8500	0.8700	0.8000	0.8700	-3.333%	11	6,319	-62.069%
2026-06-04	0.9000	0.9000	0.9000	0.9000	+5.882%	25	6,316	-63.333%
2026-06-01	0.8500	0.8500	0.8500	0.8500	-12.371%	30	6,316	-61.176%
2026-05-27	0.9700	0.9700	0.9700	0.9700	+4.301%	20	6,316	-65.979%
2026-05-26	0.9400	0.9400	0.9300	0.9300	+12.048%	140	6,308	-64.516%
2026-05-18	0.8400	0.8400	0.8000	0.8300	0.000%	15	6,308	-60.241%
2026-05-15	0.8700	0.8700	0.8300	0.8300	-20.952%	27	6,308	-60.241%
2026-05-14	1.0400	1.0700	1.0400	1.0500	+9.375%	22	6,287	-68.571%
2026-05-13	0.9600	0.9600	0.9600	0.9600	-4.950%	1	6,293	-65.625%
2026-05-12	1.0200	1.0200	0.9600	1.0100	-22.308%	25	6,293	-67.327%
2026-05-07	1.3000	1.3000	1.3000	1.3000	+20.370%	1	6,293	-74.615%
2026-05-04	1.0800	1.0800	1.0800	1.0800	-7.692%	4	6,293	-69.444%
2026-04-29	1.1700	1.1700	1.1700	1.1700	-6.400%	30	6,289	-71.795%
2026-04-28	1.2500	1.2500	1.2400	1.2500	-8.759%	22	6,259	-73.600%
2026-04-24	1.2800	1.3700	1.2800	1.3700	+3.788%	3	6,261	-75.912%
2026-04-23	1.3200	1.3200	1.3200	1.3200	-10.204%	1	6,264	-75.000%
2026-04-13	1.4000	1.4700	1.3600	1.4700	-9.816%	19	6,263	-77.551%
2026-04-08	1.6300	1.6300	1.6300	1.6300	+4.487%	1	6,291	-79.755%
2026-04-07	1.5600	1.5600	1.5600	1.5600	+4.000%	1	6,292	-78.846%
2026-04-06	1.5000	1.5000	1.5000	1.5000	0.000%	2	6,293	-78.000%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-14.773%	3	6,303	-78.000%
2026-03-31	1.7600	1.7600	1.7600	1.7600	+5.389%	2	6,303	-81.250%
2026-03-30	1.6100	1.7200	1.6100	1.6700	+16.783%	2,995	6,302	-80.240%
2026-03-27	1.4300	1.4300	1.4300	1.4300	-14.881%	443	8,069	-76.923%
2026-03-23	1.6300	1.6800	1.6300	1.6800	-2.890%	35	8,512	-80.357%
2026-03-13	1.7300	1.7300	1.7300	1.7300	-6.989%	200	8,545	-80.925%
2026-03-11	1.9700	1.9700	1.8600	1.8600	-14.679%	401	8,745	-82.258%
2026-03-10	2.1400	2.1800	2.1400	2.1800	+3.810%	2,225	8,265	-84.862%
2026-03-06	2.0000	2.1000	2.0000	2.1000	0.000%	11	6,098	-84.286%
2026-03-04	2.1500	2.1500	2.1000	2.1000	-7.080%	10	6,087	-84.286%
2026-03-03	2.3000	2.3000	2.2600	2.2600	-0.877%	10	6,087	-85.398%
2026-03-02	2.5000	2.5000	2.2700	2.2800	-10.588%	8	6,087	-85.526%
2026-02-27	2.5500	2.5500	2.5500	2.5500	+8.511%	1	6,083	-87.059%
2026-02-25	2.3300	2.3500	2.3300	2.3500	-2.893%	5	6,083	-85.957%
2026-02-24	2.4200	2.4200	2.4200	2.4200	+14.692%	4	6,083	-86.364%
2026-02-20	2.1100	2.1100	2.1100	2.1100	-5.804%	100	6,079	-84.360%
2026-02-19	2.2500	2.2500	2.1800	2.2400	+2.752%	124	6,084	-85.268%
2026-02-18	2.1500	2.1800	2.1500	2.1800	-5.628%	22	6,057	-84.862%
2026-02-17	2.3900	2.3900	2.3100	2.3100	-2.119%	60	6,057	-85.714%
2026-02-13	2.3400	2.3600	2.3400	2.3600	+17.413%	4	5,998	-86.017%
2026-02-12	2.0100	2.0100	2.0100	2.0100	-0.495%	1	5,998	-83.582%
2026-02-10	2.0200	2.0200	2.0200	2.0200	+11.602%	1	5,998	-83.663%
2026-02-05	1.7800	1.8100	1.7800	1.8100	+11.728%	11	5,998	-81.768%
2026-02-04	1.6000	1.6200	1.6000	1.6200	+2.532%	18	5,998	-79.630%
2026-02-03	1.5800	1.5900	1.5000	1.5800	-9.714%	16	6,012	-79.114%
2026-01-29	1.7500	1.7500	1.7500	1.7500	+1.156%	4	6,005	-81.143%
2026-01-27	1.7300	1.7300	1.7300	1.7300	+0.581%	1	6,005	-80.925%
2026-01-26	1.7200	1.7200	1.7200	1.7200	+2.381%	3	6,005	-80.814%
2026-01-22	1.6100	1.6800	1.6100	1.6800	+5.660%	5,014	6,002	-80.357%
2026-01-21	1.6100	1.6500	1.5800	1.5900	-0.625%	13	1,341	-79.245%
2026-01-20	1.6200	1.6200	1.6000	1.6000	-13.978%	14	1,334	-79.375%
2026-01-16	1.8500	1.8700	1.8500	1.8600	-10.577%	290	1,437	-82.258%
2026-01-14	2.0800	2.0800	2.0800	2.0800	+6.122%	10	1,437	-84.135%
2026-01-13	2.0100	2.0200	1.9600	1.9600	-4.854%	52	1,427	-83.163%
2026-01-09	2.1000	2.1000	1.9800	2.0600	-5.069%	293	1,425	-83.981%
2026-01-06	2.1700	2.1700	2.1700	2.1700	-5.240%	4	1,420	-84.793%
2025-12-31	2.3600	2.3800	2.2900	2.2900	-8.032%	35	1,421	-85.590%
2025-12-29	2.4900	2.4900	2.4900	2.4900	+7.792%	5	1,421	-86.747%
2025-12-19	2.3700	2.3700	2.3100	2.3100	-5.714%	36	1,416	-85.714%
2025-12-18	2.5000	2.5000	2.4500	2.4500	+3.814%	290	1,381	-86.531%
2025-12-16	3.2800	3.2800	2.3600	2.3600	+0.855%	2	1,247	-86.017%
2025-12-15	2.3400	2.3400	2.3400	2.3400	-1.266%	2	1,247	-85.897%
2025-12-12	2.3500	2.3700	2.3500	2.3700	-3.265%	5	1,248	-86.076%
2025-12-11	2.5900	2.6000	2.4500	2.4500	-2.000%	131	1,245	-86.531%
2025-12-09	2.5000	2.5000	2.5000	2.5000	-22.601%	1	1,264	-86.800%
2025-11-26	3.2300	3.2300	3.2300	3.2300	-2.121%	10	1,254	-89.783%
2025-11-25	3.3000	3.3000	3.3000	3.3000	+4.762%	338	1,254	-90.000%
2025-11-24	3.1500	3.1500	3.1400	3.1500	+3.960%	8	916	-89.524%
2025-11-18	3.0000	3.0300	3.0000	3.0300	+2.020%	60	911	-89.109%
2025-11-14	3.0000	3.0000	2.9700	2.9700	+0.338%	60	911	-88.889%
2025-11-10	2.9300	2.9600	2.9300	2.9600	-1.333%	14	911	-88.851%
2025-11-06	3.0000	3.0000	3.0000	3.0000	+1.010%	14	905	-89.000%
2025-11-03	3.0000	3.0000	2.9200	2.9700	-3.571%	62	955	-88.889%
2025-10-30	3.0800	3.0800	3.0800	3.0800	-13.239%	1	955	-89.286%
2025-10-21	3.5500	3.5500	3.5500	3.5500	+2.899%	4	955	-90.704%
2025-10-20	3.4500	3.4500	3.4500	3.4500	+0.583%	1	952	-90.435%
2025-10-17	3.4300	3.4300	3.4300	3.4300	-4.722%	3	951	-90.379%
2025-10-15	3.7300	3.7300	3.5600	3.6000	+4.348%	338	948	-90.833%
2025-10-13	3.4500	3.4500	3.4500	3.4500	+5.828%	10	793	-90.435%
2025-10-07	3.2600	3.2600	3.2600	3.2600	-6.857%	1	791	-89.877%
2025-09-18	3.5400	3.5400	3.5000	3.5000	-6.667%	350	791	-90.571%
2025-09-17	3.9000	3.9000	3.7500	3.7500	-6.250%	2	791	-91.200%
2025-09-11	4.0000	4.0000	4.0000	4.0000	-2.439%	50	790	-91.750%
2025-09-10	4.1000	4.1000	4.1000	4.1000	+7.330%	1	795	-91.951%
2025-09-09	3.8500	3.8500	3.8200	3.8200	-4.500%	100	794	-91.361%
2025-09-08	4.0100	4.0100	3.9900	4.0000	+23.077%	60	813	-91.750%
2025-07-29	3.2500	3.2500	3.2500	3.2500	+4.167%	1	755	-89.846%
2025-07-28	3.1200	3.1200	3.1200	3.1200	-6.024%	1	754	-89.423%
2025-07-25	3.3200	3.3200	3.3200	3.3200	+7.097%	250	753	-90.060%
2025-07-15	3.1000	3.1000	3.1000	3.1000	-8.555%	1	506	-89.355%
2025-06-20	3.3900	3.3900	3.3900	3.3900	-3.966%	500	506	-90.265%
2025-05-21	3.5100	3.5300	3.5100	3.5300	-5.108%	100	506	-90.652%
2025-05-20	3.7100	3.7200	3.7100	3.7200	+0.541%	100	410	-91.129%
2025-05-19	3.6500	3.7000	3.6500	3.7000	-13.953%	300	310	-91.081%
2025-05-02	4.3000	4.3000	4.3000	4.3000	0.000%	20	10	-92.326%