Dark

IONS20270115C60
IONS Jan 15 2027 60.00 Call (IONS270115C00060000)
option OPRA

EOD

Sep 8, 2026

4.15-33.600%(-2.10)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	4.2000	4.2000	3.1000	4.1500	-33.600%	67	534	0.000%
2026-09-04	6.2500	6.2500	6.2500	6.2500	+5.932%	2	540	-33.600%
2026-09-03	7.0000	7.0000	5.9000	5.9000	-30.342%	4	540	-29.661%
2026-09-02	8.4700	8.4700	8.4700	8.4700	+4.568%	2	541	-51.004%
2026-08-28	8.2000	8.2000	8.1000	8.1000	0.000%	2	543	-48.765%
2026-08-27	9.5000	9.5000	8.1000	8.1000	-19.081%	2	544	-48.765%
2026-08-26	10.0400	10.0500	10.0100	10.0100	-0.694%	11	545	-58.541%
2026-08-25	9.5000	10.2300	9.5000	10.0800	+17.209%	24	552	-58.829%
2026-08-24	7.8000	8.6000	7.8000	8.6000	+7.500%	52	552	-51.744%
2026-08-21	8.1000	8.1000	8.0000	8.0000	+11.111%	15	543	-48.125%
2026-08-20	7.9500	7.9500	7.2000	7.2000	-13.253%	3	536	-42.361%
2026-08-19	8.3000	8.3000	8.1000	8.3000	+16.901%	21	536	-50.000%
2026-08-18	6.7000	7.5000	6.7000	7.1000	+20.339%	81	534	-41.549%
2026-08-14	5.8000	5.9000	5.8000	5.9000	-5.600%	69	566	-29.661%
2026-08-12	6.2500	6.2500	6.2500	6.2500	+2.459%	1	546	-33.600%
2026-08-11	6.3000	6.3100	6.1000	6.1000	-0.651%	14	546	-31.967%
2026-08-10	5.8000	6.1400	5.8000	6.1400	+20.392%	2	548	-32.410%
2026-08-06	5.1000	5.1000	5.1000	5.1000	-5.556%	5	549	-18.627%
2026-08-04	5.4000	5.4000	5.3000	5.4000	+10.204%	73	544	-23.148%
2026-08-03	4.7000	4.9000	4.7000	4.9000	+25.641%	5	506	-15.306%
2026-07-31	3.9000	3.9000	3.9000	3.9000	-13.333%	15	506	+6.410%
2026-07-30	4.5000	4.5000	4.4000	4.5000	-16.667%	16	500	-7.778%
2026-07-29	5.4000	5.4000	5.4000	5.4000	+1.887%	3	495	-23.148%
2026-07-28	5.0000	5.3000	5.0000	5.3000	-14.654%	4	495	-21.698%
2026-07-23	6.5000	6.5000	6.2100	6.2100	+24.200%	10	496	-33.172%
2026-07-22	4.4100	5.0000	4.4100	5.0000	-3.846%	74	492	-17.000%
2026-07-21	5.2000	5.2000	5.2000	5.2000	-1.887%	1	429	-20.192%
2026-07-20	5.2300	5.6000	5.2300	5.3000	+6.000%	74	429	-21.698%
2026-07-17	5.8300	5.8300	5.0000	5.0000	-9.091%	4	400	-17.000%
2026-07-16	6.3000	6.3000	5.5000	5.5000	-17.910%	203	399	-24.545%
2026-07-13	7.8000	7.8000	6.6800	6.7000	-16.250%	51	378	-38.060%
2026-07-10	9.0000	9.8000	8.0000	8.0000	-45.726%	87	363	-48.125%
2026-07-09	14.7400	14.7400	14.7400	14.7400	-39.984%	2	279	-71.845%
2026-07-02	24.5600	24.5600	24.5600	24.5600	+20.985%	1	279	-83.103%
2026-06-22	20.0000	20.3000	20.0000	20.3000	-8.928%	2	279	-79.557%
2026-05-29	22.2900	22.2900	22.2900	22.2900	+14.308%	12	279	-81.382%
2026-05-19	19.5000	19.5000	19.5000	19.5000	-10.796%	3	279	-78.718%
2026-05-06	21.8600	21.8600	21.8600	21.8600	+11.930%	1	276	-81.016%
2026-04-27	19.5300	19.5300	19.5300	19.5300	-6.421%	1	276	-78.751%
2026-04-21	20.8700	20.8700	20.8700	20.8700	-1.557%	1	277	-80.115%
2026-04-10	21.2000	21.2000	21.2000	21.2000	-22.087%	2	278	-80.425%
2026-03-03	27.2100	27.2100	27.2100	27.2100	-0.693%	4	278	-84.748%
2026-02-25	27.9000	28.1000	27.4000	27.4000	-7.119%	6	282	-84.854%
2026-01-22	29.5000	29.5000	29.5000	29.5000	-2.058%	4	282	-85.932%
2026-01-09	30.1200	30.1200	30.1200	30.1200	+15.182%	4	278	-86.222%
2026-01-05	26.1500	26.1500	26.1500	26.1500	-4.562%	1	279	-84.130%
2025-11-03	27.4000	27.4000	27.4000	27.4000	+8.300%	2	279	-84.854%
2025-10-31	25.3000	25.3000	25.3000	25.3000	+6.080%	4	279	-83.597%
2025-10-22	23.8500	23.8500	23.8500	23.8500	+7.287%	4	279	-82.600%
2025-10-13	22.2300	22.2300	22.2300	22.2300	-0.980%	1	279	-81.332%
2025-10-09	22.4500	22.4500	22.4500	22.4500	+37.057%	1	280	-81.514%
2025-09-22	16.3800	16.3800	16.3800	16.3800	+4.331%	4	281	-74.664%
2025-09-19	15.7000	15.7000	15.7000	15.7000	-7.647%	20	281	-73.567%
2025-09-11	17.0000	17.0000	17.0000	17.0000	-5.556%	2	266	-75.588%
2025-09-09	17.0000	18.0000	17.0000	18.0000	+18.265%	4	266	-76.944%
2025-09-05	14.7500	15.2200	14.7500	15.2200	-4.756%	10	266	-72.733%
2025-09-03	15.8800	16.2000	15.8800	15.9800	+17.500%	13	266	-74.030%
2025-09-02	7.5000	13.7000	7.5000	13.6000	+134.483%	143	271	-69.485%
2025-08-15	5.8000	5.8000	5.8000	5.8000	+5.455%	1	155	-28.448%
2025-07-30	5.5000	5.5000	5.5000	5.5000	+37.500%	4	154	-24.545%
2025-07-24	4.0000	4.0000	4.0000	4.0000	-24.528%	1	153	+3.750%
2025-07-21	5.3000	5.3000	5.3000	5.3000	+3.516%	1	153	-21.698%
2025-07-15	5.1200	5.1200	5.1200	5.1200	+5.350%	4	152	-18.945%
2025-07-14	5.0000	5.0000	4.8600	4.8600	+21.805%	5	152	-14.609%
2025-06-27	3.9900	3.9900	3.9900	3.9900	+7.838%	3	168	+4.010%
2025-06-24	3.7000	3.7000	3.7000	3.7000	+19.355%	2	165	+12.162%
2025-06-10	2.9000	3.1000	2.9000	3.1000	-11.429%	23	163	+33.871%
2025-06-09	3.2000	3.5000	3.2000	3.5000	+32.075%	176	142	+18.571%
2025-06-06	2.6500	2.6500	2.6500	2.6500	+26.190%	2	217	+56.604%
2025-06-04	2.7200	2.7200	2.1000	2.1000	+44.828%	60	159	+97.619%
2025-06-03	1.4500	1.4500	1.4500	1.4500	+3.571%	11	159	+186.207%
2025-05-28	1.4000	1.4000	1.4000	1.4000	-22.222%	100	148	+196.429%
2025-05-20	2.6500	2.8800	1.8000	1.8000	-26.829%	20	69	+130.556%
2025-05-12	2.4600	2.4600	2.4600	2.4600	-7.170%	10	83	+68.699%
2025-05-08	2.6800	2.6800	2.4900	2.6500	+26.190%	27	83	+56.604%
2025-05-06	2.5000	2.5000	2.1000	2.1000	-8.696%	12	90	+97.619%
2025-05-05	2.5200	2.5200	2.3000	2.3000	-7.258%	37	78	+80.435%
2025-05-02	1.7500	2.4800	1.7500	2.4800	+63.158%	6	69	+67.339%
2025-04-01	1.9000	1.9000	1.5200	1.5200	-28.972%	20	66	+173.026%
2025-03-25	2.1400	2.1400	2.1400	2.1400	-12.295%	6	66	+93.925%
2025-03-24	2.4900	2.6000	2.4400	2.4400	+1.667%	26	72	+70.082%
2025-03-12	2.4000	2.4000	2.4000	2.4000	+14.286%	1	86	+72.917%
2025-03-11	2.1000	2.1000	2.1000	2.1000	-16.000%	1	85	+97.619%
2025-03-07	2.5000	2.5000	2.5000	2.5000	+35.135%	2	84	+66.000%
2025-02-28	1.8500	1.8500	1.8500	1.8500	+2.778%	4	84	+124.324%
2025-02-14	1.8000	1.8000	1.8000	1.8000	+12.500%	2	82	+130.556%
2025-02-13	1.6000	1.6000	1.6000	1.6000	-28.889%	1	81	+159.375%
2025-02-05	2.2500	2.2500	2.2500	2.2500	+12.500%	1	81	+84.444%
2025-02-03	2.0000	2.0000	2.0000	2.0000	-6.977%	2	81	+107.500%
2025-01-30	2.1500	2.1500	2.1500	2.1500	-20.370%	1	78	+93.023%
2025-01-24	2.7000	2.7000	2.7000	2.7000	-10.000%	2	78	+53.704%
2025-01-14	3.0000	3.0000	3.0000	3.0000	+9.091%	1	77	+38.333%
2025-01-03	2.8000	2.8000	2.7500	2.7500	-47.115%	80	77	+50.909%
2024-12-09	6.3000	6.3000	5.0600	5.2000	+30.982%	21	37	-20.192%
2024-12-06	4.2300	5.0000	3.9700	3.9700	+7.297%	52	48	+4.534%
2024-12-04	3.7000	3.7000	3.7000	3.7000	+37.037%	16	47	+12.162%
2024-12-02	2.7800	2.7800	2.7000	2.7000	-20.588%	23	47	+53.704%
2024-11-27	2.8000	3.4000	2.8000	3.4000	-19.048%	14	19	+22.059%
2024-11-12	4.2000	4.2000	4.2000	4.2000	-5.618%	3	19	-1.190%
2024-11-11	4.4500	4.4500	4.4500	4.4500	-7.292%	3	19	-6.742%
2024-11-08	4.8000	4.8000	4.8000	4.8000	+5.033%	20	16	-13.542%
2024-11-06	6.4000	6.4000	4.5700	4.5700	-3.789%	20	20	-9.190%
2024-11-01	5.1500	5.1500	4.7500	4.7500	-4.810%	48	10	-12.632%
2024-10-28	4.5700	4.9900	4.5700	4.9900	+11.136%	34	34	-16.834%
2024-10-21	4.4900	4.4900	4.4900	4.4900	-13.654%	20	20	-7.572%
2024-10-07	3.8000	5.2000	3.8000	5.2000	+20.930%	23	20	-20.192%
2024-10-04	4.3000	4.3000	4.3000	4.3000	-6.522%	2	3	-3.488%
2024-09-30	4.6000	4.6000	4.6000	4.6000	-20.690%	3	4	-9.783%
2024-09-19	5.8000	5.8000	5.8000	5.8000	0.000%	1	1	-28.448%