Dark

IEF20270115P91
IEF Jan 15 2027 91.00 Put (IEF270115P00091000)
option OPRA

EOD

Oct 1, 2026

2.81+4.851%(+0.13)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8000	2.8100	2.8000	2.8100	+4.851%	25	17,440	0.000%
2026-09-30	2.6800	2.6800	2.6800	2.6800	+2.682%	1	17,440	+4.851%
2026-09-29	2.4400	2.6400	2.4400	2.6100	+23.113%	80	17,441	+7.663%
2026-09-25	2.1800	2.3200	2.0600	2.1200	+0.474%	55	17,424	+32.547%
2026-09-24	1.7900	2.1100	1.7900	2.1100	+15.934%	230	17,436	+33.175%
2026-09-23	1.9000	1.9000	1.7900	1.8200	+47.967%	99	17,427	+54.396%
2026-09-17	1.2300	1.2300	1.2300	1.2300	-14.583%	1	17,416	+128.455%
2026-09-15	1.4400	1.4400	1.4400	1.4400	+8.271%	5	17,415	+95.139%
2026-09-14	1.3400	1.3400	1.3300	1.3300	+9.917%	16	17,410	+111.278%
2026-09-11	1.2100	1.2100	1.2100	1.2100	+2.542%	46	17,397	+132.231%
2026-09-10	1.1800	1.1800	1.1800	1.1800	+57.333%	4	17,351	+138.136%
2026-09-01	0.7500	0.7500	0.7500	0.7500	+19.048%	69	17,347	+274.667%
2026-08-28	0.6200	0.6300	0.6200	0.6300	-4.545%	3	17,296	+346.032%
2026-08-18	0.6600	0.6600	0.6600	0.6600	0.000%	3	17,299	+325.758%
2026-08-05	0.6600	0.6600	0.6600	0.6600	+8.197%	2,500	17,296	+325.758%
2026-07-28	0.6100	0.6100	0.6100	0.6100	-10.294%	40	18,716	+360.656%
2026-07-27	0.6800	0.6800	0.6800	0.6800	-20.000%	75	18,676	+313.235%
2026-07-23	0.8700	0.8700	0.8500	0.8500	+39.344%	10	18,750	+230.588%
2026-07-20	0.6100	0.6100	0.6100	0.6100	-3.175%	8	18,750	+360.656%
2026-07-16	0.6300	0.6300	0.6300	0.6300	-7.353%	75	18,750	+346.032%
2026-07-13	0.6300	0.6800	0.6200	0.6800	+15.254%	526	18,675	+313.235%
2026-07-09	0.6200	0.6200	0.5900	0.5900	+3.509%	157	19,161	+376.271%
2026-07-07	0.5700	0.5700	0.5600	0.5700	+9.615%	33	19,240	+392.982%
2026-07-06	0.5200	0.5200	0.5200	0.5200	+6.122%	2	19,207	+440.385%
2026-06-25	0.4900	0.4900	0.4900	0.4900	-16.949%	2	19,207	+473.469%
2026-06-24	0.5500	0.5900	0.5500	0.5900	-10.606%	8	19,207	+376.271%
2026-06-22	0.6600	0.6600	0.6600	0.6600	+8.197%	1	19,208	+325.758%
2026-06-16	0.6100	0.6100	0.6100	0.6100	-6.154%	1,129	19,208	+360.656%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-2.985%	1	19,208	+332.308%
2026-06-11	0.6700	0.6700	0.6700	0.6700	-17.284%	11,410	19,209	+319.403%
2026-06-10	0.8100	0.8100	0.8100	0.8100	+19.118%	5	28,522	+246.914%
2026-06-02	0.7100	0.7100	0.6600	0.6800	-13.924%	575	28,517	+313.235%
2026-05-28	0.7800	0.7900	0.7800	0.7900	-24.038%	12,000	34,662	+255.696%
2026-05-15	0.9500	1.0400	0.9500	1.0400	+30.000%	133	38,742	+170.192%
2026-05-11	0.8000	0.8000	0.8000	0.8000	-11.111%	8,580	38,744	+251.250%
2026-05-04	0.9000	0.9100	0.8900	0.9000	+13.924%	2,190	30,265	+212.222%
2026-04-29	0.7900	0.7900	0.7900	0.7900	+9.722%	4	28,895	+255.696%
2026-04-28	0.7500	0.7500	0.7100	0.7200	+26.316%	13,459	28,899	+290.278%
2026-04-17	0.5700	0.5700	0.5700	0.5700	-18.571%	2	19,213	+392.982%
2026-04-08	0.6900	0.7000	0.6900	0.7000	-9.091%	300	19,213	+301.429%
2026-04-02	0.7700	0.7700	0.7700	0.7700	-6.098%	4,242	23,155	+264.935%
2026-04-01	0.8700	0.8700	0.8100	0.8200	-18.000%	1,032	23,155	+242.683%
2026-03-20	0.9600	1.0000	0.9600	1.0000	+56.250%	4	22,187	+181.000%
2026-03-17	0.6400	0.6400	0.6400	0.6400	-20.000%	6	22,185	+339.063%
2026-03-13	0.7500	0.8000	0.7500	0.8000	+35.593%	13,852	22,191	+251.250%
2026-02-06	0.5900	0.5900	0.5900	0.5900	-9.231%	200	33,270	+376.271%
2026-02-04	0.6500	0.6500	0.6500	0.6500	-1.515%	2	50,396	+332.308%
2026-02-03	0.6700	0.6700	0.6600	0.6600	+6.452%	17,606	33,068	+325.758%
2026-02-02	0.6300	0.6300	0.6200	0.6200	-1.587%	40	15,462	+353.226%
2026-01-29	0.6000	0.6300	0.6000	0.6300	-3.077%	330	15,422	+346.032%
2026-01-20	0.6400	0.6700	0.6400	0.6500	+18.182%	1,423	15,092	+332.308%
2026-01-16	0.5500	0.5500	0.5500	0.5500	+10.000%	4	13,673	+410.909%
2026-01-15	0.4400	0.5000	0.4300	0.5000	+19.048%	2,373	13,673	+462.000%
2026-01-14	0.4200	0.4200	0.4200	0.4200	-30.000%	2	11,301	+569.048%
2026-01-08	0.6000	0.6000	0.6000	0.6000	+5.263%	5	11,303	+368.333%
2025-12-18	0.5700	0.5700	0.5700	0.5700	+1.786%	20,510	11,308	+392.982%
2025-12-11	0.5600	0.5600	0.5600	0.5600	+1.818%	3	21,699	+401.786%
2025-12-03	0.6100	0.6100	0.5500	0.5500	-14.063%	36	21,702	+410.909%
2025-12-01	0.6400	0.6400	0.6400	0.6400	+16.364%	1,526	21,702	+339.063%
2025-11-25	0.5600	0.5600	0.5500	0.5500	-26.667%	1,385	20,176	+410.909%
2025-11-14	0.7600	0.7600	0.7300	0.7500	+5.634%	20,368	21,561	+274.667%
2025-11-03	0.7200	0.7200	0.7100	0.7100	+9.231%	2	1,191	+295.775%
2025-10-24	0.6500	0.6500	0.6500	0.6500	+12.069%	5	1,191	+332.308%
2025-10-21	0.5700	0.5800	0.5700	0.5800	-24.675%	11,118	1,196	+384.483%
2025-10-17	0.7700	0.7700	0.7700	0.7700	-14.444%	1	11,163	+264.935%
2025-10-13	0.9000	0.9000	0.9000	0.9000	0.000%	11	11,162	+212.222%
2025-10-03	0.9000	0.9000	0.9000	0.9000	-9.091%	5	11,151	+212.222%
2025-10-01	0.9100	0.9900	0.9100	0.9900	-2.941%	455	11,156	+183.838%
2025-09-29	1.0200	1.0200	1.0200	1.0200	-3.774%	5	11,353	+175.490%
2025-09-22	1.0300	1.0600	1.0300	1.0600	+6.000%	15	11,358	+165.094%
2025-09-19	0.9900	1.0000	0.9900	1.0000	0.000%	20	11,343	+181.000%
2025-09-18	1.0000	1.0000	1.0000	1.0000	+13.636%	3	11,329	+181.000%
2025-09-10	0.8800	0.8800	0.8800	0.8800	-23.478%	11,315	11,329	+219.318%
2025-09-03	1.1500	1.1500	1.1500	1.1500	-26.752%	5	19	+144.348%
2025-07-23	1.5500	1.5700	1.5500	1.5700	-24.519%	11	14	+78.981%
2025-05-30	2.0800	2.0800	2.0800	2.0800	-10.345%	8	3	+35.096%
2025-05-16	2.3200	2.3200	2.3200	2.3200	0.000%	8	4	+21.121%