Dark

IEF20270115C98
IEF Jan 15 2027 98.00 Call (IEF270115C00098000)
option OPRA

EOD

Sep 24, 2026

0.0900-18.182%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.0900	0.0900	0.0900	-18.182%	3	2,872	0.000%
2026-09-22	0.1100	0.1100	0.1100	0.1100	0.000%	4	2,873	-18.182%
2026-09-18	0.1100	0.1100	0.1100	0.1100	-15.385%	52	2,877	-18.182%
2026-09-15	0.1300	0.1300	0.1300	0.1300	+30.000%	1	2,906	-30.769%
2026-09-14	0.1000	0.1000	0.1000	0.1000	-23.077%	1	2,907	-10.000%
2026-09-03	0.1300	0.1300	0.1300	0.1300	-7.143%	1	2,907	-30.769%
2026-09-01	0.1300	0.1500	0.1300	0.1400	-6.667%	36	2,908	-35.714%
2026-08-31	0.1500	0.1500	0.1400	0.1500	+15.385%	50	2,918	-40.000%
2026-08-28	0.1300	0.1300	0.1300	0.1300	-35.000%	31	2,910	-30.769%
2026-08-25	0.2000	0.2000	0.2000	0.2000	0.000%	5	2,913	-55.000%
2026-08-19	0.2100	0.2100	0.2000	0.2000	+11.111%	30	2,918	-55.000%
2026-08-18	0.1800	0.1800	0.1800	0.1800	-10.000%	50	2,888	-50.000%
2026-08-13	0.2200	0.2200	0.1900	0.2000	-4.762%	8	2,885	-55.000%
2026-08-11	0.2100	0.2100	0.2100	0.2100	-4.545%	2	2,886	-57.143%
2026-08-06	0.2200	0.2200	0.2200	0.2200	-12.000%	1	2,886	-59.091%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-7.407%	2,500	2,887	-64.000%
2026-08-04	0.2700	0.2700	0.2700	0.2700	+12.500%	1	399	-66.667%
2026-08-03	0.2200	0.2400	0.2200	0.2400	-7.692%	10	399	-62.500%
2026-07-30	0.2600	0.2600	0.2600	0.2600	-7.143%	1	401	-65.385%
2026-07-24	0.2900	0.2900	0.2800	0.2800	0.000%	26	401	-67.857%
2026-07-23	0.2900	0.2900	0.2800	0.2800	-28.205%	25	401	-67.857%
2026-07-17	0.3900	0.3900	0.3900	0.3900	+2.632%	350	421	-76.923%
2026-07-13	0.3800	0.3800	0.3800	0.3800	0.000%	10	692	-76.316%
2026-07-10	0.3800	0.3800	0.3800	0.3800	-17.391%	8	701	-76.316%
2026-07-07	0.4700	0.4700	0.4600	0.4600	-34.286%	2	705	-80.435%
2026-06-26	0.7000	0.7000	0.7000	0.7000	+4.478%	65	728	-87.143%
2026-06-24	0.6700	0.6700	0.6700	0.6700	+8.065%	4	728	-86.567%
2026-06-12	0.6600	0.6600	0.5900	0.6200	-7.463%	12	726	-85.484%
2026-06-04	0.6700	0.6700	0.6700	0.6700	+6.349%	40	727	-86.567%
2026-06-03	0.6300	0.6300	0.6300	0.6300	+1.613%	4	767	-85.714%
2026-05-18	0.6700	0.6700	0.6200	0.6200	+3.333%	211	767	-85.484%
2026-05-15	0.6800	0.6800	0.6000	0.6000	-25.000%	40	767	-85.000%
2026-05-13	0.7500	0.8000	0.7500	0.8000	-11.111%	11	864	-88.750%
2026-05-07	0.9100	0.9100	0.9000	0.9000	-6.250%	426	857	-90.000%
2026-05-01	0.8800	0.9700	0.8800	0.9600	+2.128%	11	823	-90.625%
2026-04-28	0.9400	0.9400	0.9400	0.9400	-6.000%	2	823	-90.426%
2026-04-23	1.0400	1.0400	1.0000	1.0000	-5.660%	32	825	-91.000%
2026-04-21	1.0600	1.0600	1.0600	1.0600	-10.169%	10	800	-91.509%
2026-04-17	1.1800	1.1800	1.1800	1.1800	+1.724%	1	800	-92.373%
2026-04-13	1.1600	1.1600	1.1600	1.1600	+2.655%	2	801	-92.241%
2026-04-10	1.1300	1.1500	1.1300	1.1300	-8.871%	102	803	-92.035%
2026-04-09	1.2000	1.2400	1.2000	1.2400	-3.876%	2	796	-92.742%
2026-04-08	1.2900	1.2900	1.2900	1.2900	+1.575%	25	796	-93.023%
2026-04-02	1.2400	1.3000	1.2400	1.2700	-0.781%	14	791	-92.913%
2026-04-01	1.2800	1.2800	1.2800	1.2800	-1.538%	1	791	-92.969%
2026-03-31	1.3000	1.3000	1.3000	1.3000	+8.333%	5	790	-93.077%
2026-03-27	1.2200	1.2200	1.2000	1.2000	-11.111%	188	785	-92.500%
2026-03-26	1.3500	1.3500	1.3500	1.3500	-9.396%	5	608	-93.333%
2026-03-25	1.4500	1.4900	1.4500	1.4900	+16.406%	25	608	-93.960%
2026-03-24	1.2400	1.2800	1.2400	1.2800	+4.918%	226	623	-92.969%
2026-03-20	1.2200	1.2300	1.2200	1.2200	-16.438%	125	423	-92.623%
2026-03-19	1.4300	1.4600	1.4300	1.4600	-2.013%	44	325	-93.836%
2026-03-18	1.5400	1.5400	1.4900	1.4900	+1.361%	7	281	-93.960%
2026-03-12	1.4700	1.4700	1.4700	1.4700	-3.922%	5	282	-93.878%
2026-03-11	1.5100	1.5300	1.4500	1.5300	-11.561%	137	307	-94.118%
2026-03-10	1.7300	1.7300	1.7300	1.7300	-1.705%	25	347	-94.798%
2026-03-09	1.7600	1.7600	1.7600	1.7600	+10.000%	5	347	-94.886%
2026-03-05	1.6000	1.6000	1.6000	1.6000	-8.046%	5	342	-94.375%
2026-03-04	1.7600	1.7600	1.7300	1.7400	-2.793%	100	342	-94.828%
2026-03-03	1.7900	1.7900	1.7900	1.7900	-3.243%	10	273	-94.972%
2026-03-02	1.8300	1.8500	1.8300	1.8500	-9.756%	22	273	-95.135%
2026-02-27	2.0700	2.0700	2.0500	2.0500	+12.022%	4	271	-95.610%
2026-02-24	1.8300	1.8300	1.8300	1.8300	-1.613%	3	270	-95.082%
2026-02-23	1.8600	1.8600	1.8600	1.8600	+5.682%	33	270	-95.161%
2026-02-18	1.7600	1.7600	1.7600	1.7600	-5.376%	2	253	-94.886%
2026-02-13	1.8700	1.8700	1.8600	1.8600	+10.714%	4	251	-95.161%
2026-02-12	1.6500	1.6800	1.6500	1.6800	+8.387%	66	251	-94.643%
2026-02-11	1.5500	1.5500	1.5500	1.5500	+1.307%	4	186	-94.194%
2026-02-10	1.5300	1.5300	1.5300	1.5300	+14.179%	5	186	-94.118%
2026-02-05	1.3800	1.3800	1.3400	1.3400	+8.943%	4	186	-93.284%
2026-02-04	1.2300	1.2300	1.2300	1.2300	-0.806%	1	184	-92.683%
2026-02-03	1.2300	1.2400	1.2300	1.2400	-2.362%	2	184	-92.742%
2026-02-02	1.2700	1.2700	1.2700	1.2700	-3.788%	1	185	-92.913%
2026-01-30	1.3200	1.3200	1.3200	1.3200	-2.222%	8	185	-93.182%
2026-01-29	1.3500	1.3500	1.3500	1.3500	+3.053%	2	177	-93.333%
2026-01-28	1.3100	1.3100	1.3100	1.3100	-2.239%	40	175	-93.130%
2026-01-27	1.3400	1.3400	1.3400	1.3400	-0.741%	10	195	-93.284%
2026-01-22	1.2800	1.3500	1.2800	1.3500	+4.651%	3	185	-93.333%
2026-01-20	1.2900	1.2900	1.2900	1.2900	-20.859%	10	186	-93.023%
2026-01-14	1.6300	1.6300	1.6300	1.6300	+3.165%	20	181	-94.479%
2026-01-12	1.6100	1.6100	1.5800	1.5800	-15.054%	7	172	-94.304%
2026-01-07	1.8600	1.8600	1.8600	1.8600	+3.333%	4	165	-95.161%
2026-01-06	1.8000	1.8000	1.8000	1.8000	0.000%	30	165	-95.000%
2026-01-05	1.8000	1.8000	1.8000	1.8000	+1.695%	6	171	-95.000%
2026-01-02	1.7600	1.7700	1.7400	1.7700	-11.500%	17	171	-94.915%
2025-12-18	2.0000	2.0000	2.0000	2.0000	+6.383%	1	158	-95.500%
2025-12-17	1.8800	1.8800	1.8800	1.8800	+1.075%	5	157	-95.213%
2025-12-12	1.8600	1.8600	1.8600	1.8600	-11.429%	1	153	-95.161%
2025-12-11	2.7600	2.7600	2.1000	2.1000	+0.962%	2	152	-95.714%
2025-12-10	2.0800	2.0800	2.0800	2.0800	-21.509%	4	152	-95.673%
2025-11-21	2.6800	2.6800	2.6500	2.6500	+9.959%	3	150	-96.604%
2025-11-18	2.4100	2.4100	2.4100	2.4100	-8.712%	1	147	-96.266%
2025-11-12	2.6300	2.6400	2.6300	2.6400	+2.724%	2	147	-96.591%
2025-11-11	2.5700	2.5700	2.5700	2.5700	+1.581%	4	143	-96.498%
2025-11-06	2.5300	2.5300	2.5300	2.5300	-12.759%	9	143	-96.443%
2025-10-20	3.1000	3.1000	2.9000	2.9000	-6.452%	2	152	-96.897%
2025-10-17	3.1000	3.1000	3.1000	3.1000	0.000%	1	151	-97.097%
2025-10-14	3.1000	3.1000	3.1000	3.1000	-11.429%	3	150	-97.097%
2025-09-10	3.4500	3.5000	3.4500	3.5000	+2.941%	14	147	-97.429%
2025-09-09	3.3800	3.4000	3.3700	3.4000	-3.134%	7	143	-97.353%
2025-09-08	3.4800	3.5100	3.4800	3.5100	+0.286%	7	148	-97.436%
2025-09-05	3.4700	3.5000	3.4700	3.5000	+14.754%	45	141	-97.429%
2025-08-14	3.0000	3.0500	3.0000	3.0500	+2.349%	25	111	-97.049%
2025-08-12	2.9800	2.9800	2.9800	2.9800	-9.697%	70	86	-96.980%
2025-08-04	3.3000	3.3000	3.3000	3.3000	+12.245%	1	44	-97.273%
2025-07-30	2.8400	2.9400	2.8400	2.9400	-8.125%	2	44	-96.939%
2025-06-03	3.2000	3.2000	3.2000	3.2000	-1.840%	1	44	-97.188%
2025-05-19	3.2600	3.2600	3.2600	3.2600	-34.141%	40	44	-97.239%
2025-04-07	4.9500	4.9500	4.9000	4.9500	+1.020%	6	15	-98.182%
2025-04-04	5.4000	5.4000	4.9000	4.9000	+22.500%	16	21	-98.163%
2025-03-03	4.0000	4.0000	4.0000	4.0000	+10.193%	10	17	-97.750%
2025-02-25	3.6500	3.6500	3.6300	3.6300	-34.000%	10	22	-97.521%
2025-02-05	3.7400	5.5000	3.7400	5.5000	-2.655%	2	12	-98.364%
2024-10-30	5.6500	5.6500	5.6500	5.6500	0.000%	10	10	-98.407%