Dark

IONS20270115C50
IONS Jan 15 2027 50.00 Call (IONS270115C00050000)
option OPRA

EOD

Sep 9, 2026

9.60-2.041%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	9.6000	9.6000	9.6000	9.6000	-2.041%	1	693	0.000%
2026-09-08	7.9500	10.4800	7.2700	9.8000	-21.600%	174	694	-2.041%
2026-09-03	13.2100	13.2200	12.5000	12.5000	-12.526%	3	714	-23.200%
2026-09-02	14.1700	14.2900	13.9400	14.2900	-3.446%	15	712	-32.820%
2026-08-28	14.8000	14.8000	14.8000	14.8000	-9.202%	1	708	-35.135%
2026-08-27	16.3000	16.3000	16.3000	16.3000	-1.212%	3	709	-41.104%
2026-08-26	16.7700	16.7700	16.5000	16.5000	0.000%	2	712	-41.818%
2026-08-25	16.5600	16.5600	15.9500	16.5000	+23.134%	9	712	-41.818%
2026-08-19	13.4000	13.4000	13.4000	13.4000	+7.200%	10	713	-28.358%
2026-08-18	12.5000	12.5000	12.5000	12.5000	+54.321%	1	713	-23.200%
2026-07-31	8.1000	8.1000	8.1000	8.1000	-19.802%	1	712	+18.519%
2026-07-20	10.1000	10.1000	10.1000	10.1000	+1.304%	2	712	-4.950%
2026-07-15	9.9700	9.9700	9.9700	9.9700	-28.786%	4	712	-3.711%
2026-07-10	14.0000	14.0000	14.0000	14.0000	-25.134%	1	712	-31.429%
2026-07-09	22.3000	22.3000	18.7000	18.7000	-31.975%	57	712	-48.663%
2026-06-08	27.4900	27.4900	27.4900	27.4900	-2.759%	1	750	-65.078%
2026-06-04	28.2700	28.2700	28.2700	28.2700	+1.145%	1	749	-66.042%
2026-05-04	27.9500	27.9500	27.9500	27.9500	-3.687%	1	749	-65.653%
2026-04-17	29.0700	29.0700	29.0200	29.0200	-22.198%	2	749	-66.919%
2025-12-05	37.3000	37.3000	37.3000	37.3000	+2.388%	594	748	-74.263%
2025-12-01	36.4300	36.4300	36.4300	36.4300	+23.492%	1	748	-73.648%
2025-11-19	30.0000	30.0000	29.5000	29.5000	+12.552%	3	748	-67.458%
2025-11-13	26.2100	26.2100	26.2100	26.2100	-4.691%	1	749	-63.373%
2025-11-10	27.5000	27.5000	27.5000	27.5000	-8.333%	1	749	-65.091%
2025-11-07	30.0000	30.0000	30.0000	30.0000	+0.671%	1	748	-68.000%
2025-11-03	30.7000	30.7000	29.8000	29.8000	-1.030%	2	747	-67.785%
2025-10-28	30.4600	30.4600	30.1100	30.1100	+3.116%	5	747	-68.117%
2025-10-27	29.2000	29.2000	29.2000	29.2000	+0.103%	1	747	-67.123%
2025-10-22	29.1700	29.1700	29.1700	29.1700	+0.586%	2	747	-67.089%
2025-10-21	29.0000	29.0000	29.0000	29.0000	-3.333%	2	748	-66.897%
2025-10-16	30.0000	30.0000	30.0000	30.0000	+7.143%	2	748	-68.000%
2025-10-14	28.0000	28.0000	28.0000	28.0000	+5.660%	3	748	-65.714%
2025-10-07	26.5000	26.5000	26.5000	26.5000	+16.740%	1	751	-63.774%
2025-09-30	22.5000	22.7000	22.5000	22.7000	-3.404%	2	751	-57.709%
2025-09-29	23.5000	23.5000	23.5000	23.5000	+1.952%	20	751	-59.149%
2025-09-25	23.0500	23.0500	23.0500	23.0500	+9.762%	10	771	-58.351%
2025-09-19	21.0000	21.3000	21.0000	21.0000	0.000%	7	761	-54.286%
2025-09-15	21.9000	21.9000	21.0000	21.0000	-3.670%	4	756	-54.286%
2025-09-11	21.8000	21.8000	21.8000	21.8000	+9.000%	1	752	-55.963%
2025-09-08	20.0000	20.0000	19.4800	20.0000	+2.302%	19	753	-52.000%
2025-09-05	19.5500	19.5500	19.5500	19.5500	-4.167%	10	734	-50.895%
2025-09-03	20.4000	20.4000	20.4000	20.4000	+15.909%	2	734	-52.941%
2025-09-02	12.5000	17.6000	12.5000	17.6000	+109.524%	12	732	-45.455%
2025-08-29	8.4000	8.4000	8.4000	8.4000	+5.000%	10	732	+14.286%
2025-08-27	7.8000	8.0000	7.8000	8.0000	+2.564%	26	732	+20.000%
2025-08-25	7.5000	8.6700	7.2400	7.8000	-2.500%	54	706	+23.077%
2025-08-22	8.0000	8.0000	8.0000	8.0000	-5.882%	8	669	+20.000%
2025-08-19	8.5000	8.5000	8.5000	8.5000	-8.405%	10	661	+12.941%
2025-08-18	8.7000	9.2800	8.7000	9.2800	+13.033%	2	651	+3.448%
2025-08-15	8.2100	8.2100	8.2100	8.2100	+3.924%	250	650	+16.931%
2025-08-11	8.1100	8.1100	7.9000	7.9000	+12.857%	19	400	+21.519%
2025-08-08	7.0600	8.5000	7.0000	7.0000	-1.408%	202	381	+37.143%
2025-08-07	7.1000	7.1000	7.1000	7.1000	-17.442%	50	179	+35.211%
2025-07-30	8.6000	8.6000	8.6000	8.6000	+22.857%	2	129	+11.628%
2025-07-23	7.0000	7.0000	7.0000	7.0000	0.000%	1	128	+37.143%
2025-07-18	7.0000	7.0000	7.0000	7.0000	-9.677%	1	128	+37.143%
2025-07-17	8.0000	8.0000	7.7500	7.7500	-3.125%	4	128	+23.871%
2025-07-15	8.0000	8.0000	8.0000	8.0000	+3.896%	2	132	+20.000%
2025-07-09	7.7000	7.7000	7.7000	7.7000	-6.892%	1	130	+24.675%
2025-07-02	8.2700	8.2700	8.2700	8.2700	+37.833%	2	129	+16.082%
2025-06-24	5.7000	6.0000	5.7000	6.0000	+17.647%	58	134	+60.000%
2025-06-11	5.1000	5.1000	5.1000	5.1000	-27.143%	1	83	+88.235%
2025-06-09	7.0000	7.0000	7.0000	7.0000	+75.000%	1	83	+37.143%
2025-05-15	3.9000	4.0000	3.8500	4.0000	+29.032%	3	83	+140.000%
2025-04-29	3.1000	3.1000	3.1000	3.1000	+3.333%	1	81	+209.677%
2025-04-28	3.2700	3.2700	3.0000	3.0000	-4.762%	12	80	+220.000%
2025-04-25	3.1500	3.1500	3.1500	3.1500	+5.000%	2	84	+204.762%
2025-04-24	3.1000	3.1900	3.0000	3.0000	-1.639%	20	83	+220.000%
2025-04-23	3.2000	3.2000	3.0500	3.0500	+5.172%	25	81	+214.754%
2025-04-22	2.7800	2.9000	2.7800	2.9000	-6.752%	18	72	+231.034%
2025-04-15	2.5500	3.1100	2.5500	3.1100	+21.012%	4	56	+208.682%
2025-04-03	2.5700	2.5700	2.5700	2.5700	+2.800%	5	56	+273.541%
2025-04-01	2.5000	2.5000	2.5000	2.5000	-40.476%	2	51	+284.000%
2025-02-20	4.2000	4.2000	4.2000	4.2000	-17.647%	2	53	+128.571%
2025-02-19	5.1000	5.1000	5.1000	5.1000	+41.667%	5	51	+88.235%
2025-02-10	3.6000	3.6000	3.6000	3.6000	-14.286%	25	46	+166.667%
2025-02-07	4.2000	4.2000	4.2000	4.2000	+20.000%	2	21	+128.571%
2025-02-03	3.5000	3.5000	3.5000	3.5000	-12.500%	20	20	+174.286%
2025-01-14	4.0000	4.0000	4.0000	4.0000	0.000%	10	10	+140.000%