Dark

IEF20270115P96
IEF Jan 15 2027 96.00 Put (IEF270115P00096000)
option OPRA

EOD

Oct 1, 2026

7.30+4.286%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.3000	7.3000	7.3000	7.3000	+4.286%	1	2,537	0.000%
2026-09-29	7.0000	7.0000	7.0000	7.0000	+2.339%	5	2,541	+4.286%
2026-09-28	6.6700	6.8400	6.6700	6.8400	+7.547%	5	2,541	+6.725%
2026-09-24	6.0800	6.3600	6.0800	6.3600	+13.167%	2	2,546	+14.780%
2026-09-23	5.6200	5.6200	5.6200	5.6200	+10.413%	1	2,546	+29.893%
2026-09-17	5.0900	5.0900	5.0900	5.0900	-5.390%	1	2,545	+43.418%
2026-09-15	5.3800	5.3800	5.3800	5.3800	+8.249%	1	2,545	+35.688%
2026-09-10	4.4000	4.9700	4.4000	4.9700	+26.463%	7	2,545	+46.881%
2026-09-08	3.9300	3.9300	3.9300	3.9300	+4.244%	1	2,551	+85.751%
2026-09-03	3.7700	3.7700	3.7700	3.7700	-6.452%	1	2,551	+93.634%
2026-09-01	4.0300	4.0300	4.0300	4.0300	+7.181%	1	2,553	+81.141%
2026-08-31	3.7600	3.7600	3.7600	3.7600	+6.818%	1	2,552	+94.149%
2026-08-28	3.4800	3.5200	3.4800	3.5200	+9.657%	2	2,551	+107.386%
2026-08-25	3.2100	3.2100	3.2100	3.2100	-11.326%	1	2,550	+127.414%
2026-08-21	3.6200	3.6200	3.6200	3.6200	+7.101%	1	2,551	+101.657%
2026-08-20	3.3800	3.3800	3.3800	3.3800	+1.502%	1	2,551	+115.976%
2026-08-14	3.3300	3.3300	3.3300	3.3300	+9.901%	1	2,551	+119.219%
2026-08-13	3.1500	3.1500	2.9500	3.0300	-12.680%	3	2,550	+140.924%
2026-08-10	3.4700	3.4700	3.4700	3.4700	+10.159%	1	2,550	+110.375%
2026-08-07	3.1500	3.1500	3.1500	3.1500	-1.563%	1	2,550	+131.746%
2026-08-04	3.2300	3.2300	3.2000	3.2000	-8.571%	6	2,558	+128.125%
2026-08-03	3.5000	3.5000	3.5000	3.5000	-7.895%	2	2,562	+108.571%
2026-07-31	3.8200	3.8500	3.8000	3.8000	+16.923%	1,005	2,562	+92.105%
2026-07-29	3.2600	3.2600	3.2500	3.2500	+5.178%	25	2,895	+124.615%
2026-07-28	3.0900	3.0900	3.0900	3.0900	-6.079%	20	2,895	+136.246%
2026-07-22	3.2900	3.2900	3.2900	3.2900	+2.813%	4	2,895	+121.884%
2026-07-21	3.2000	3.2000	3.2000	3.2000	+9.589%	2	2,891	+128.125%
2026-07-16	2.9200	2.9200	2.9200	2.9200	+28.070%	1	2,889	+150.000%
2026-06-30	2.2800	2.2800	2.2800	2.2800	-15.556%	5	2,888	+220.175%
2026-06-23	2.7000	2.7000	2.7000	2.7000	-2.878%	3	2,891	+170.370%
2026-06-22	2.7400	2.7800	2.7400	2.7800	+12.551%	8	2,891	+162.590%
2026-06-18	2.4700	2.4700	2.4700	2.4700	-2.372%	10	2,997	+195.547%
2026-06-17	2.4800	2.5300	2.4800	2.5300	-5.243%	106	2,997	+188.538%
2026-06-11	2.6800	2.6800	2.6700	2.6700	-13.312%	3,068	2,997	+173.408%
2026-06-08	3.0800	3.0800	3.0800	3.0800	-0.645%	5	4,911	+137.013%
2026-06-05	3.1000	3.1000	3.1000	3.1000	+14.815%	5	4,916	+135.484%
2026-06-04	2.7000	2.7000	2.7000	2.7000	+2.273%	5	4,913	+170.370%
2026-06-02	2.6200	2.7000	2.6200	2.6400	-9.278%	202	4,913	+176.515%
2026-05-26	2.9100	2.9100	2.9100	2.9100	-13.134%	1,415	6,049	+150.859%
2026-05-15	3.3500	3.3500	3.3500	3.3500	+15.917%	4	6,190	+117.910%
2026-05-13	2.8900	2.8900	2.8900	2.8900	+11.154%	5	6,186	+152.595%
2026-05-11	2.6000	2.6000	2.6000	2.6000	-8.451%	1,430	6,186	+180.769%
2026-05-04	2.8400	2.8400	2.8400	2.8400	+18.333%	274	4,997	+157.042%
2026-04-28	2.4000	2.4000	2.4000	2.4000	+4.348%	2,577	4,723	+204.167%
2026-04-27	2.2500	2.3000	2.2500	2.3000	+11.111%	35	3,388	+217.391%
2026-04-22	2.0700	2.0700	2.0700	2.0700	-18.182%	5	3,423	+252.657%
2026-04-07	2.7200	2.7200	2.5300	2.5300	-0.394%	13	3,431	+188.538%
2026-04-01	2.5400	2.5400	2.5400	2.5400	-12.414%	5	3,418	+187.402%
2026-03-26	2.9000	2.9000	2.9000	2.9000	+5.839%	1	3,418	+151.724%
2026-03-25	2.7400	2.7400	2.7400	2.7400	+25.114%	5	3,419	+166.423%
2026-03-18	2.1500	2.1900	2.1500	2.1900	+6.311%	15	3,423	+233.333%
2026-03-11	2.0000	2.1000	1.8600	2.0600	+4.040%	129	3,428	+254.369%
2026-03-06	1.9800	1.9800	1.9800	1.9800	+53.488%	13	3,416	+268.687%
2026-02-27	1.3100	1.3100	1.2900	1.2900	-11.034%	20	3,416	+465.891%
2026-02-24	1.4000	1.4500	1.4000	1.4500	-22.872%	4,466	3,404	+403.448%
2026-02-11	1.8800	1.8800	1.8800	1.8800	-14.932%	1	4,149	+288.298%
2026-02-03	2.2100	2.2100	2.2100	2.2100	+4.739%	3,465	4,148	+230.317%
2026-01-30	2.1200	2.1200	2.1100	2.1100	+0.957%	40	685	+245.972%
2026-01-27	2.0900	2.1000	2.0900	2.0900	+1.951%	100	645	+249.282%
2026-01-26	2.0500	2.0500	2.0500	2.0500	-5.963%	3	545	+256.098%
2026-01-23	2.1800	2.1800	2.1800	2.1800	+0.461%	1	548	+234.862%
2026-01-22	2.1900	2.1900	2.1700	2.1700	-2.691%	20	548	+236.406%
2026-01-21	2.2400	2.2400	2.2300	2.2300	-0.889%	22	528	+227.354%
2026-01-20	2.2500	2.2500	2.2500	2.2500	+31.579%	120	508	+224.444%
2026-01-14	1.7100	1.7100	1.7100	1.7100	-6.044%	3	388	+326.901%
2026-01-13	1.8500	1.8700	1.8100	1.8200	-6.186%	41	388	+301.099%
2026-01-09	1.9800	1.9800	1.8900	1.9400	-6.280%	294	351	+276.289%
2026-01-02	2.0900	2.0900	2.0700	2.0700	-7.175%	3	271	+252.657%
2025-12-31	2.1100	2.2300	2.1100	2.2300	+13.198%	2	268	+227.354%
2025-12-24	1.9700	1.9700	1.9700	1.9700	-1.005%	1	267	+270.558%
2025-12-11	1.9700	1.9900	1.9700	1.9900	+3.646%	20	267	+266.834%
2025-12-03	1.9200	1.9200	1.9200	1.9200	-9.859%	1	267	+280.208%
2025-11-17	2.1300	2.1300	2.1300	2.1300	-1.843%	3	267	+242.723%
2025-11-07	2.1900	2.1900	2.1700	2.1700	-0.459%	3	269	+236.406%
2025-11-03	2.1800	2.1800	2.1800	2.1800	-10.656%	1	265	+234.862%
2025-10-13	2.4400	2.4400	2.4400	2.4400	-12.857%	1	265	+199.180%
2025-09-26	2.8000	2.8000	2.8000	2.8000	+3.704%	10	266	+160.714%
2025-09-22	2.7000	2.7000	2.7000	2.7000	+8.434%	10	256	+170.370%
2025-09-12	2.5000	2.5000	2.4900	2.4900	+10.177%	6	246	+193.173%
2025-09-10	2.2600	2.2600	2.2600	2.2600	-9.600%	2,241	240	+223.009%
2025-09-05	2.5000	2.5000	2.5000	2.5000	-8.759%	5	2,306	+192.000%
2025-09-04	2.7400	2.7400	2.7400	2.7400	-5.842%	5	2,305	+166.423%
2025-08-28	2.9200	2.9200	2.9100	2.9100	-15.652%	6	2,305	+150.859%
2025-07-29	3.5000	3.5000	3.4500	3.4500	-5.479%	7	2,305	+111.594%
2025-07-28	3.6500	3.6500	3.6500	3.6500	0.000%	1	2,298	+100.000%
2025-07-24	3.7500	3.7500	3.6500	3.6500	0.000%	28	2,297	+100.000%
2025-07-23	3.7000	3.7000	3.6500	3.6500	-3.947%	2,246	2,269	+100.000%
2025-07-14	3.8000	3.8000	3.8000	3.8000	+7.042%	5	23	+92.105%
2025-07-10	3.5500	3.5500	3.5500	3.5500	-30.392%	18	18	+105.634%
2025-02-03	5.1000	5.1000	5.1000	5.1000	-8.929%	1	2	+43.137%
2025-01-24	5.6000	5.6000	5.6000	5.6000	+7.692%	2	2	+30.357%
2024-11-01	5.1800	5.2000	5.1800	5.2000	0.000%	4	2	+40.385%