Dark

IEF20270115P90
IEF Jan 15 2027 90.00 Put (IEF270115P00090000)
option OPRA

EOD

Oct 1, 2026

1.74-10.769%(-0.21)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8400	1.8400	1.7400	1.7400	-10.769%	10	1,107	0.000%
2026-09-29	1.8400	1.9500	1.8400	1.9500	+17.470%	12	1,109	-10.769%
2026-09-28	1.8400	1.8400	1.6600	1.6600	+22.963%	11	1,108	+4.819%
2026-09-24	1.3800	1.4800	1.3500	1.3500	+1.504%	8	1,098	+28.889%
2026-09-23	1.0800	1.3500	1.0800	1.3300	+58.333%	27	1,097	+30.827%
2026-09-22	0.8400	0.8400	0.8400	0.8400	+5.000%	1	1,091	+107.143%
2026-09-21	0.8000	0.8000	0.8000	0.8000	-15.789%	2	1,090	+117.500%
2026-09-18	0.9200	0.9500	0.9200	0.9500	-1.042%	4	1,092	+83.158%
2026-09-16	0.9500	0.9600	0.9500	0.9600	-1.031%	5	1,096	+81.250%
2026-09-15	0.9700	0.9700	0.9700	0.9700	+3.191%	2	1,100	+79.381%
2026-09-14	0.9500	1.0200	0.9400	0.9400	+17.500%	7	1,098	+85.106%
2026-09-11	0.8500	0.8500	0.8000	0.8000	-11.111%	21	1,099	+117.500%
2026-09-10	0.7600	0.9100	0.7600	0.9000	+87.500%	12	1,121	+93.333%
2026-09-03	0.4800	0.4800	0.4600	0.4800	-7.692%	13	1,116	+262.500%
2026-09-01	0.5200	0.5200	0.5200	0.5200	+48.571%	1	1,111	+234.615%
2026-08-25	0.3500	0.3500	0.3500	0.3500	-27.083%	1	1,110	+397.143%
2026-08-21	0.4800	0.4800	0.4800	0.4800	-5.882%	5	1,111	+262.500%
2026-08-10	0.5100	0.5100	0.5100	0.5100	+15.909%	12	1,106	+241.176%
2026-07-28	0.4400	0.4400	0.4400	0.4400	-22.807%	1,258	1,118	+295.455%
2026-07-24	0.5600	0.5700	0.5600	0.5700	-9.524%	5	2,008	+205.263%
2026-07-23	0.6500	0.6500	0.6300	0.6300	+8.621%	401	2,013	+176.190%
2026-07-22	0.5500	0.5800	0.5500	0.5800	+31.818%	867	1,617	+200.000%
2026-07-20	0.4400	0.4400	0.4400	0.4400	+4.762%	1	755	+295.455%
2026-07-15	0.4200	0.4200	0.4200	0.4200	+7.692%	6	755	+314.286%
2026-07-07	0.3900	0.3900	0.3900	0.3900	+2.632%	1	755	+346.154%
2026-06-26	0.3800	0.3800	0.3800	0.3800	-11.628%	30	754	+357.895%
2026-06-18	0.4300	0.4300	0.4300	0.4300	-10.417%	40	766	+304.651%
2026-06-17	0.4600	0.4800	0.4600	0.4800	+4.348%	25	766	+262.500%
2026-06-15	0.4600	0.4600	0.4600	0.4600	-24.590%	5	766	+278.261%
2026-06-10	0.6100	0.6100	0.6100	0.6100	-3.175%	5	771	+185.246%
2026-06-08	0.6300	0.6300	0.6300	0.6300	-3.077%	10	771	+176.190%
2026-06-05	0.6400	0.6600	0.6400	0.6500	+12.069%	16	771	+167.692%
2026-06-04	0.5800	0.5800	0.5800	0.5800	+1.754%	1	765	+200.000%
2026-06-03	0.5700	0.5700	0.5700	0.5700	-3.390%	1	765	+205.263%
2026-05-27	0.5900	0.5900	0.5900	0.5900	-7.813%	1	765	+194.915%
2026-05-26	0.6400	0.6400	0.6400	0.6400	-18.987%	3	764	+171.875%
2026-05-22	0.7900	0.8100	0.7900	0.7900	-7.059%	75	764	+120.253%
2026-05-15	0.8200	0.8500	0.8200	0.8500	+21.429%	15	713	+104.706%
2026-05-13	0.7000	0.7000	0.7000	0.7000	+16.667%	5	710	+148.571%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-3.226%	10	705	+190.000%
2026-05-01	0.6200	0.6200	0.6200	0.6200	0.000%	50	661	+180.645%
2026-04-30	0.6200	0.6200	0.6200	0.6200	+16.981%	13	661	+180.645%
2026-04-21	0.5300	0.5300	0.5300	0.5300	+17.778%	10	650	+228.302%
2026-04-17	0.4500	0.4500	0.4500	0.4500	-19.643%	4	650	+286.667%
2026-04-08	0.5600	0.5600	0.5600	0.5600	-23.288%	2	650	+210.714%
2026-03-31	0.7300	0.7300	0.7300	0.7300	-10.976%	3	650	+138.356%
2026-03-25	0.8200	0.8200	0.8200	0.8200	+121.622%	1	652	+112.195%
2026-03-05	0.3700	0.3700	0.3700	0.3700	+32.143%	4	664	+370.270%
2026-02-27	0.2400	0.2800	0.2400	0.2800	0.000%	4	664	+521.429%
2026-02-23	0.3200	0.3200	0.2800	0.2800	-9.677%	42	662	+521.429%
2026-02-17	0.3100	0.3100	0.3100	0.3100	-24.390%	1	680	+461.290%
2026-02-11	0.4100	0.4100	0.4100	0.4100	-12.766%	30	680	+324.390%
2026-01-30	0.4700	0.4700	0.4700	0.4700	0.000%	1	680	+270.213%
2026-01-29	0.4700	0.4700	0.4700	0.4700	-7.843%	10	680	+270.213%
2026-01-28	0.5100	0.5100	0.5100	0.5100	+13.333%	124	670	+241.176%
2026-01-27	0.4500	0.4500	0.4500	0.4500	-2.174%	10	644	+286.667%
2026-01-26	0.4600	0.4600	0.4600	0.4600	-8.000%	20	644	+278.261%
2026-01-20	0.5000	0.5000	0.5000	0.5000	+51.515%	30	644	+248.000%
2026-01-14	0.3300	0.3300	0.3300	0.3300	-19.512%	3	644	+427.273%
2026-01-09	0.4300	0.4500	0.4100	0.4100	-18.000%	650	644	+324.390%
2025-12-29	0.5000	0.5000	0.5000	0.5000	-7.407%	12	53	+248.000%
2025-12-08	0.5400	0.5400	0.5400	0.5400	-3.571%	6	51	+222.222%
2025-10-20	0.5600	0.5600	0.5600	0.5600	-18.841%	2	51	+210.714%
2025-10-14	0.6900	0.6900	0.6900	0.6900	-23.333%	1	51	+152.174%
2025-09-29	0.9300	0.9300	0.9000	0.9000	-5.263%	8	51	+93.333%
2025-09-03	0.9500	0.9500	0.9500	0.9500	-11.215%	1	46	+83.158%
2025-08-07	1.0700	1.0700	1.0700	1.0700	-25.694%	10	45	+62.617%
2025-07-17	1.4400	1.4400	1.4400	1.4400	+2.128%	1	35	+20.833%
2025-07-15	1.4100	1.4100	1.4100	1.4100	-2.759%	8	35	+23.404%
2025-07-11	1.4500	1.4500	1.4500	1.4500	-35.268%	1	27	+20.000%
2025-04-17	2.2400	2.2400	2.2400	2.2400	+17.895%	6	20	-22.321%
2025-03-28	1.9000	1.9000	1.9000	1.9000	-5.000%	10	20	-8.421%
2025-03-21	2.0000	2.0000	2.0000	2.0000	-35.484%	2	25	-13.000%
2025-01-14	3.1000	3.1000	3.1000	3.1000	+12.727%	20	26	-43.871%
2024-12-24	2.7500	2.7500	2.7500	2.7500	+3.774%	1	5	-36.727%
2024-11-12	2.6500	2.6500	2.6500	2.6500	+9.959%	1	5	-34.340%
2024-11-04	2.4100	2.4100	2.4100	2.4100	+22.959%	4	4	-27.801%
2024-10-02	1.9600	1.9600	1.9600	1.9600	+5.946%	1	4	-11.224%
2024-09-26	1.8500	1.8500	1.8500	1.8500	+31.206%	1	3	-5.946%
2024-09-17	1.4100	1.4100	1.4100	1.4100	0.000%	2	2	+23.404%