Dark

IEF20280121C100
IEF Jan 21 2028 100.00 Call (IEF280121C00100000)
option OPRA

EOD

Oct 1, 2026

0.5900+7.273%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5900	0.5900	0.5900	0.5900	+7.273%	5	66,429	0.000%
2026-09-30	0.5500	0.5500	0.5500	0.5500	-1.786%	5	66,429	+7.273%
2026-09-29	0.5700	0.5700	0.5500	0.5600	-5.085%	105	66,429	+5.357%
2026-09-28	0.5500	0.5900	0.5500	0.5900	-1.667%	1,070	66,325	0.000%
2026-09-25	0.5500	0.6000	0.5500	0.6000	+9.091%	544	65,381	-1.667%
2026-09-24	0.5600	0.5600	0.5500	0.5500	-1.786%	5	64,876	+7.273%
2026-09-23	0.5600	0.5700	0.5500	0.5600	-9.677%	5	64,875	+5.357%
2026-09-22	0.6200	0.6200	0.6200	0.6200	-3.125%	15	64,870	-4.839%
2026-09-21	0.6400	0.6400	0.6400	0.6400	0.000%	10	64,870	-7.813%
2026-09-18	0.6400	0.6400	0.6400	0.6400	+1.587%	10	64,880	-7.813%
2026-09-17	0.6300	0.6300	0.6300	0.6300	+5.000%	10	64,870	-6.349%
2026-09-16	0.6900	0.6900	0.6000	0.6000	-6.250%	15	64,860	-1.667%
2026-09-15	0.6400	0.6400	0.6400	0.6400	-8.571%	10	64,855	-7.813%
2026-09-14	0.7000	0.7000	0.7000	0.7000	-7.895%	3	64,845	-15.714%
2026-09-08	0.7600	0.7600	0.7600	0.7600	-9.524%	5,000	64,842	-22.368%
2026-09-04	0.9400	0.9400	0.8100	0.8400	-1.176%	4	65,841	-29.762%
2026-09-03	0.9000	0.9000	0.8500	0.8500	0.000%	33,002	65,841	-30.588%
2026-09-02	0.8500	0.8500	0.8500	0.8500	-1.163%	5	32,871	-30.588%
2026-09-01	0.8700	0.8700	0.8600	0.8600	-4.444%	10	32,866	-31.395%
2026-08-28	1.0000	1.0000	0.9000	0.9000	-13.462%	171	32,856	-34.444%
2026-08-27	1.0400	1.0400	1.0400	1.0400	+7.216%	6	32,685	-43.269%
2026-08-25	0.9700	0.9700	0.9700	0.9700	+18.293%	12	32,685	-39.175%
2026-08-21	0.8200	0.8200	0.8200	0.8200	-12.766%	3	32,673	-28.049%
2026-08-19	0.9400	0.9400	0.9400	0.9400	-6.000%	1	32,673	-37.234%
2026-08-14	1.0000	1.0000	1.0000	1.0000	+2.041%	2	32,674	-41.000%
2026-08-13	0.9800	0.9800	0.9800	0.9800	-2.000%	8	32,672	-39.796%
2026-08-12	1.0300	1.0300	1.0000	1.0000	0.000%	9	32,676	-41.000%
2026-08-10	1.0000	1.0000	1.0000	1.0000	-1.961%	10	32,668	-41.000%
2026-08-07	1.0100	1.0200	1.0100	1.0200	-0.971%	3	32,668	-42.157%
2026-08-05	1.0300	1.0300	1.0300	1.0300	+4.040%	1	32,665	-42.718%
2026-08-03	1.0500	1.0500	0.9800	0.9900	-7.477%	25,007	32,667	-40.404%
2026-07-31	1.0800	1.0800	1.0700	1.0700	-4.464%	2	7,967	-44.860%
2026-07-30	1.0900	1.1200	1.0900	1.1200	-6.667%	4	7,966	-47.321%
2026-07-24	1.2000	1.2100	1.2000	1.2000	-6.977%	4	7,963	-50.833%
2026-07-16	1.3000	1.3500	1.2900	1.2900	-9.790%	11	7,959	-54.264%
2026-07-09	1.1600	1.4400	1.1600	1.4300	+28.829%	7,662	7,955	-58.741%
2026-07-08	1.1200	1.1200	1.1100	1.1100	-14.615%	3	1,396	-46.847%
2026-07-01	1.3000	1.3000	1.3000	1.3000	-7.801%	3	1,396	-54.615%
2026-06-30	1.4100	1.4100	1.4100	1.4100	-18.497%	5	1,396	-58.156%
2026-06-26	1.7300	1.7300	1.7300	1.7300	+4.848%	1	1,391	-65.896%
2026-06-25	1.6500	1.6500	1.6500	1.6500	+20.438%	3	1,391	-64.242%
2026-06-08	1.3700	1.3700	1.3700	1.3700	-0.725%	100	1,388	-56.934%
2026-06-05	1.3800	1.3800	1.3800	1.3800	-9.804%	2	1,402	-57.246%
2026-06-04	1.4500	1.5300	1.4500	1.5300	-0.649%	6	1,404	-61.438%
2026-06-02	1.5300	1.5400	1.5300	1.5400	-3.750%	2	1,404	-61.688%
2026-05-27	1.6000	1.6000	1.6000	1.6000	+5.263%	10	1,403	-63.125%
2026-05-26	1.4900	1.5200	1.4900	1.5200	+9.353%	4	1,403	-61.184%
2026-05-21	1.4200	1.4200	1.3900	1.3900	-4.138%	8	1,406	-57.554%
2026-05-20	1.4500	1.4500	1.4500	1.4500	+12.403%	3	1,406	-59.310%
2026-05-19	1.2900	1.2900	1.2900	1.2900	-8.511%	1	1,403	-54.264%
2026-05-15	1.4500	1.4500	1.4100	1.4100	-27.320%	2	1,403	-58.156%
2026-04-17	1.9500	1.9800	1.9400	1.9400	+0.518%	1,000	1,404	-69.588%
2026-04-15	2.0500	2.0500	1.9200	1.9300	-1.026%	1,005	1,773	-69.430%
2026-04-13	1.9500	1.9500	1.9500	1.9500	-1.015%	100	2,300	-69.744%
2026-04-10	1.9500	1.9700	1.9300	1.9700	-7.075%	400	2,300	-70.051%
2026-04-01	2.1200	2.1200	2.1200	2.1200	-4.933%	1	2,676	-72.170%
2026-03-30	2.2300	2.2300	2.2300	2.2300	+2.765%	1	2,677	-73.543%
2026-03-20	2.2200	2.2200	2.1700	2.1700	-1.810%	20	2,676	-72.811%
2026-03-17	2.2100	2.2100	2.2100	2.2100	-4.329%	20	2,676	-73.303%
2026-03-13	2.3600	2.3600	2.3000	2.3100	-4.938%	3	2,696	-74.459%
2026-03-11	2.4000	2.4600	2.4000	2.4300	-2.800%	753	2,697	-75.720%
2026-03-10	2.5200	2.5200	2.5000	2.5000	-1.575%	25	2,167	-76.400%
2026-03-09	2.4500	2.5400	2.3600	2.5400	+9.013%	713	2,159	-76.772%
2026-03-04	2.3500	2.3500	2.3300	2.3300	-2.917%	200	1,463	-74.678%
2026-03-03	2.5000	2.5100	2.4000	2.4000	-4.000%	322	1,483	-75.417%
2026-02-24	2.4400	2.5000	2.4400	2.5000	-3.846%	14	1,258	-76.400%
2026-02-23	2.5000	2.6000	2.5000	2.6000	+5.263%	10	1,264	-77.308%
2026-02-13	2.5800	2.6000	2.4600	2.4700	+2.490%	54	1,200	-76.113%
2026-02-12	2.5000	2.5000	2.2700	2.4100	+7.111%	371	1,200	-75.519%
2026-02-09	2.2500	2.2500	2.2500	2.2500	-0.442%	100	1,007	-73.778%
2026-02-06	2.3000	2.3000	2.2400	2.2600	+4.630%	774	907	-73.894%
2026-02-04	2.1100	2.1600	2.1100	2.1600	-3.139%	2	136	-72.685%
2026-01-22	2.2100	2.2300	2.2100	2.2300	-34.985%	3	136	-73.543%
2025-12-04	3.4500	3.4500	3.4300	3.4300	-0.580%	2	136	-82.799%
2025-12-02	3.4500	3.4500	3.4500	3.4500	0.000%	1	135	-82.899%
2025-12-01	3.4500	3.4500	3.4500	3.4500	-5.479%	1	135	-82.899%
2025-11-20	3.6500	3.6500	3.6500	3.6500	0.000%	1	134	-83.836%
2025-11-19	3.6500	3.6500	3.6500	3.6500	0.000%	1	133	-83.836%
2025-11-18	3.6500	3.6500	3.6500	3.6500	+1.389%	1	132	-83.836%
2025-11-17	3.6000	3.6000	3.6000	3.6000	-7.692%	3	131	-83.611%
2025-11-13	3.9000	3.9000	3.9000	3.9000	-11.364%	6	128	-84.872%
2025-10-24	4.4000	4.4000	4.4000	4.4000	+10.000%	20	122	-86.591%
2025-10-08	4.0000	4.0000	4.0000	4.0000	-1.235%	101	103	-85.250%
2025-09-26	4.0500	4.0500	4.0500	4.0500	-3.571%	1	2	-85.432%
2025-09-18	4.2000	4.2000	4.2000	4.2000	-3.002%	2	3	-85.952%
2025-09-16	4.3300	4.3300	4.3300	4.3300	0.000%	1	1	-86.374%