Dark

IEF20270115C99
IEF Jan 15 2027 99.00 Call (IEF270115C00099000)
option OPRA

EOD

Oct 1, 2026

0.0600+100.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0600	0.0600	0.0600	0.0600	+100.000%	2	1,667	0.000%
2026-09-28	0.0300	0.0300	0.0300	0.0300	-66.667%	2	1,665	+100.000%
2026-09-22	0.0900	0.0900	0.0900	0.0900	+12.500%	4	1,667	-33.333%
2026-09-18	0.0800	0.0800	0.0800	0.0800	-27.273%	4	1,667	-25.000%
2026-09-10	0.1100	0.1100	0.1100	0.1100	+10.000%	50	1,664	-45.455%
2026-09-09	0.1000	0.1000	0.1000	0.1000	0.000%	180	1,664	-40.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-16.667%	16	1,484	-40.000%
2026-08-18	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,500	-50.000%
2026-08-06	0.1500	0.1500	0.1500	0.1500	-16.667%	3	1,499	-60.000%
2026-08-05	0.1900	0.2000	0.1800	0.1800	0.000%	6	1,501	-66.667%
2026-08-03	0.1600	0.1800	0.1600	0.1800	+5.882%	3	1,821	-66.667%
2026-07-31	0.1700	0.1700	0.1500	0.1700	-15.000%	1,000	1,821	-64.706%
2026-07-30	0.1700	0.2100	0.1700	0.2000	-4.762%	12	2,197	-70.000%
2026-07-24	0.2200	0.2200	0.2100	0.2100	+5.000%	16	2,206	-71.429%
2026-07-23	0.2100	0.2200	0.2000	0.2000	0.000%	8	2,216	-70.000%
2026-07-22	0.2400	0.2400	0.2000	0.2000	-25.926%	4	2,224	-70.000%
2026-07-14	0.2700	0.2700	0.2700	0.2700	-50.000%	4	2,225	-77.778%
2026-06-25	0.5400	0.5400	0.5400	0.5400	+1.887%	154	2,234	-88.889%
2026-06-24	0.5300	0.5300	0.5300	0.5300	+12.766%	10	2,203	-88.679%
2026-06-16	0.4700	0.4700	0.4700	0.4700	0.000%	50	2,254	-87.234%
2026-06-10	0.4700	0.4700	0.4700	0.4700	+9.302%	8	2,254	-87.234%
2026-06-09	0.4300	0.4300	0.4300	0.4300	-21.818%	1	2,254	-86.047%
2026-05-15	0.5800	0.5800	0.5500	0.5500	-27.632%	52	2,255	-89.091%
2026-05-07	0.7600	0.7600	0.7600	0.7600	+4.110%	29	2,253	-92.105%
2026-05-01	0.7200	0.7300	0.7200	0.7300	+1.389%	30	2,248	-91.781%
2026-04-29	0.7200	0.7200	0.7100	0.7200	-10.000%	30	2,260	-91.667%
2026-04-22	0.8000	0.8000	0.8000	0.8000	-6.977%	1	2,248	-92.500%
2026-04-20	0.8600	0.8600	0.8600	0.8600	-1.149%	4	2,248	-93.023%
2026-04-10	0.8800	0.8900	0.8700	0.8700	-5.435%	13	2,244	-93.103%
2026-04-09	0.9500	0.9500	0.9200	0.9200	-8.000%	2	2,236	-93.478%
2026-04-08	1.0100	1.0100	1.0000	1.0000	+9.890%	3	2,237	-94.000%
2026-04-07	0.9500	0.9500	0.9100	0.9100	-5.208%	9	2,235	-93.407%
2026-04-06	1.0200	1.0200	0.9600	0.9600	-13.514%	5	2,226	-93.750%
2026-03-31	1.0900	1.1100	1.0900	1.1100	+0.909%	3	2,226	-94.595%
2026-03-30	1.0500	1.1000	1.0500	1.1000	-2.655%	55	2,228	-94.545%
2026-03-26	1.1200	1.1300	1.1200	1.1300	-0.877%	7	2,245	-94.690%
2026-03-25	1.1400	1.1400	1.1400	1.1400	+0.885%	1	2,241	-94.737%
2026-03-23	1.1200	1.1300	1.1200	1.1300	-22.603%	4	2,240	-94.690%
2026-03-03	1.4600	1.4600	1.4600	1.4600	-3.947%	3	2,236	-95.890%
2026-03-02	1.5200	1.5200	1.5200	1.5200	-7.317%	10	2,239	-96.053%
2026-02-27	1.6400	1.6400	1.6400	1.6400	+10.811%	1	2,239	-96.341%
2026-02-24	1.4900	1.4900	1.4700	1.4800	+2.069%	1,000	2,238	-95.946%
2026-02-23	1.4500	1.4500	1.4500	1.4500	+4.317%	5	2,220	-95.862%
2026-02-18	1.3900	1.3900	1.3900	1.3900	-7.333%	2	2,220	-95.683%
2026-02-17	1.4400	1.5000	1.4400	1.5000	+11.940%	40	2,218	-96.000%
2026-02-12	1.3100	1.3400	1.3100	1.3400	+18.584%	71	2,218	-95.522%
2026-02-05	1.1000	1.1300	1.1000	1.1300	+5.607%	20	2,222	-94.690%
2026-02-02	1.0700	1.0700	1.0700	1.0700	+4.902%	5	2,218	-94.393%
2026-01-29	1.0300	1.0300	1.0200	1.0200	+0.990%	8	2,213	-94.118%
2026-01-28	1.0300	1.0300	1.0100	1.0100	-4.717%	69	2,205	-94.059%
2026-01-27	1.0600	1.0600	1.0600	1.0600	-2.752%	5	2,205	-94.340%
2026-01-26	1.0900	1.0900	1.0900	1.0900	+4.808%	10	2,204	-94.495%
2026-01-23	1.0400	1.0400	1.0400	1.0400	-0.952%	5	2,199	-94.231%
2026-01-22	1.0400	1.0500	1.0400	1.0500	+9.375%	4	2,194	-94.286%
2026-01-20	0.9600	0.9600	0.9600	0.9600	-26.154%	1	2,190	-93.750%
2026-01-14	1.3000	1.3000	1.3000	1.3000	-0.763%	110	2,191	-95.385%
2026-01-09	1.3100	1.3100	1.3100	1.3100	-18.125%	47	2,146	-95.420%
2025-12-30	1.6000	1.6000	1.6000	1.6000	+4.575%	100	2,147	-96.250%
2025-12-22	1.5300	1.5300	1.5300	1.5300	-1.923%	10	2,059	-96.078%
2025-12-16	1.5600	1.5600	1.5600	1.5600	-4.878%	1	2,059	-96.154%
2025-12-11	1.6400	1.6400	1.6400	1.6400	-7.345%	17	2,060	-96.341%
2025-12-08	1.7700	1.7700	1.7700	1.7700	-11.940%	1	2,051	-96.610%
2025-12-01	2.0100	2.0100	2.0100	2.0100	-9.865%	1	2,051	-97.015%
2025-11-06	2.2300	2.2300	2.2300	2.2300	-8.980%	1	2,050	-97.309%
2025-10-27	2.3500	2.4500	2.3500	2.4500	-9.259%	11	2,051	-97.551%
2025-10-16	2.7000	2.7000	2.7000	2.7000	+3.448%	1	2,051	-97.778%
2025-09-19	2.6100	2.6100	2.6100	2.6100	-5.091%	16	2,050	-97.701%
2025-09-18	2.7400	2.7500	2.7400	2.7500	-10.714%	9	2,063	-97.818%
2025-09-16	3.0800	3.0800	3.0800	3.0800	+18.462%	9	2,062	-98.052%
2025-08-26	2.6000	2.6000	2.6000	2.6000	-8.772%	1	2,056	-97.692%
2025-06-27	3.1500	3.1500	2.8500	2.8500	+5.556%	2	2,057	-97.895%
2025-06-10	2.7500	2.7500	2.7000	2.7000	-10.000%	265	2,057	-97.778%
2025-06-02	3.0000	3.0100	3.0000	3.0000	-9.091%	1,805	2,073	-98.000%
2025-05-16	3.3000	3.3000	3.3000	3.3000	-21.429%	4,142	2,083	-98.182%
2025-04-08	4.2000	4.2000	4.2000	4.2000	+18.310%	1	12	-98.571%
2025-03-12	3.5500	3.5500	3.5500	3.5500	+7.576%	1	11	-98.310%
2025-02-25	3.3000	3.3000	3.3000	3.3000	-15.385%	1	11	-98.182%
2024-12-10	3.9000	3.9000	3.9000	3.9000	-13.525%	2	11	-98.462%
2024-11-01	4.5100	4.5100	4.5100	4.5100	-18.000%	20	11	-98.670%
2024-10-16	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-98.909%