Dark

IP20270115C40
IP Jan 15 2027 40.00 Call (IP270115C00040000)
option OPRA

EOD

Aug 5, 2026

5.90+2.609%(+0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.9000	5.9000	5.9000	5.9000	+2.609%	11	905	0.000%
2026-08-04	5.7600	5.8400	5.7400	5.7500	+4.545%	4	905	+2.609%
2026-08-03	5.5000	5.5000	5.5000	5.5000	+3.774%	5	906	+7.273%
2026-07-31	6.6000	6.6000	5.3000	5.3000	-19.575%	10	907	+11.321%
2026-07-29	6.5900	6.5900	6.5900	6.5900	-10.340%	10	906	-10.470%
2026-07-28	7.2900	7.3500	7.2900	7.3500	+19.512%	2	916	-19.728%
2026-07-27	6.1500	6.1500	6.1500	6.1500	+6.771%	1	915	-4.065%
2026-07-24	4.8600	5.7600	4.8600	5.7600	+64.571%	5	916	+2.431%
2026-07-23	3.5000	3.5000	3.5000	3.5000	-7.895%	6	919	+68.571%
2026-07-17	3.8000	3.8000	3.8000	3.8000	+8.571%	3	918	+55.263%
2026-07-16	3.5000	3.7000	3.3000	3.5000	-9.091%	292	915	+68.571%
2026-07-10	3.5700	3.8600	3.5700	3.8500	+12.573%	107	902	+53.247%
2026-07-09	3.4200	3.4200	3.4200	3.4200	-16.585%	3	818	+72.515%
2026-07-06	3.8000	4.2500	3.8000	4.1000	+7.895%	133	816	+43.902%
2026-07-02	4.2000	4.8200	3.6500	3.8000	-5.000%	80	824	+55.263%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-3.614%	1	824	+47.500%
2026-06-24	4.1500	4.1500	4.1500	4.1500	+18.571%	1	824	+42.169%
2026-06-23	3.5000	3.5000	3.5000	3.5000	-10.256%	80	823	+68.571%
2026-06-22	3.6000	3.9000	3.6000	3.9000	0.000%	77	733	+51.282%
2026-06-18	3.9000	3.9000	3.9000	3.9000	+18.182%	70	529	+51.282%
2026-06-17	3.5000	3.8500	3.3000	3.3000	-9.589%	800	529	+78.788%
2026-06-15	3.7500	3.9000	3.5000	3.6500	+14.063%	338	529	+61.644%
2026-06-12	3.0900	3.2000	3.0900	3.2000	+28.000%	7	547	+84.375%
2026-06-11	1.9500	2.5000	1.9500	2.5000	-3.846%	4	550	+136.000%
2026-06-05	2.6000	2.6000	2.6000	2.6000	-7.143%	1	547	+126.923%
2026-06-04	2.8000	2.8000	2.8000	2.8000	+1.818%	5	548	+110.714%
2026-06-02	2.9000	2.9000	2.7500	2.7500	+10.000%	27	548	+114.545%
2026-05-29	2.3600	2.5000	2.3600	2.5000	-3.846%	3	540	+136.000%
2026-05-28	2.4000	2.6000	2.0000	2.6000	+30.000%	4	541	+126.923%
2026-05-21	2.0000	2.0000	2.0000	2.0000	+17.647%	3	541	+195.000%
2026-05-20	1.6000	1.7000	1.6000	1.7000	+33.858%	2	541	+247.059%
2026-05-19	1.2500	1.2700	1.2500	1.2700	-23.030%	2	542	+364.567%
2026-05-15	1.7000	1.7000	1.6500	1.6500	-21.429%	2	542	+257.576%
2026-05-14	1.9900	2.1000	1.9900	2.1000	+5.000%	11	541	+180.952%
2026-05-12	2.5000	2.5000	2.0000	2.0000	-20.000%	3	527	+195.000%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-11.661%	2	527	+136.000%
2026-05-07	3.3400	3.3400	2.6000	2.8300	+10.547%	52	525	+108.481%
2026-05-06	2.7200	2.7200	2.5500	2.5600	+8.936%	57	474	+130.469%
2026-05-04	2.5000	2.5000	2.3000	2.3500	+39.881%	7	421	+151.064%
2026-04-30	1.6300	1.6800	1.6300	1.6800	-37.778%	6	418	+251.190%
2026-04-29	2.8300	2.8300	2.7000	2.7000	-3.571%	2	417	+118.519%
2026-04-28	2.4500	2.8000	2.4500	2.8000	+15.226%	16	416	+110.714%
2026-04-27	2.4500	2.4500	2.4300	2.4300	-3.187%	42	400	+142.798%
2026-04-24	1.5500	2.6600	1.5500	2.5100	-10.357%	18	360	+135.060%
2026-04-23	2.7500	2.8000	2.7500	2.8000	+5.660%	27	346	+110.714%
2026-04-22	2.7800	2.7800	2.6500	2.6500	-37.793%	8	325	+122.642%
2026-04-20	4.2600	4.2600	4.2600	4.2600	+6.234%	1	329	+38.498%
2026-04-15	4.0100	4.0100	4.0100	4.0100	-2.195%	1	328	+47.132%
2026-04-14	4.1000	4.1000	4.1000	4.1000	+5.128%	9	329	+43.902%
2026-04-13	3.9000	3.9000	3.9000	3.9000	-2.500%	4	329	+51.282%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-3.614%	10	325	+47.500%
2026-04-08	3.7200	4.1500	3.7200	4.1500	+21.345%	6	315	+42.169%
2026-04-02	3.0000	3.4200	3.0000	3.4200	-5.263%	2	319	+72.515%
2026-03-31	3.6100	3.6100	3.6100	3.6100	-14.048%	1	319	+63.435%
2026-03-30	4.2000	4.2000	4.2000	4.2000	0.000%	1	320	+40.476%
2026-03-24	3.8000	4.3000	3.8000	4.2000	+6.061%	31	321	+40.476%
2026-03-23	3.7000	4.0000	3.7000	3.9600	+32.000%	5	294	+48.990%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-6.250%	1	293	+96.667%
2026-03-19	3.2000	3.2000	3.2000	3.2000	-23.810%	2	292	+84.375%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-6.667%	3	292	+40.476%
2026-03-17	4.6400	4.6400	4.5000	4.5000	+2.740%	17	295	+31.111%
2026-03-16	4.6100	4.6100	4.3800	4.3800	-2.013%	4	279	+34.703%
2026-03-13	4.4700	4.4700	4.4700	4.4700	-10.600%	2	278	+31.991%
2026-03-10	4.9000	5.0000	4.9000	5.0000	-6.191%	13	278	+18.000%
2026-03-06	5.5000	5.5000	5.3100	5.3300	-17.107%	3	268	+10.694%
2026-03-05	6.4000	6.4300	6.4000	6.4300	-44.569%	3	267	-8.243%
2026-02-13	11.6000	11.6000	11.6000	11.6000	0.000%	1	266	-49.138%
2026-02-12	11.6000	11.6000	11.6000	11.6000	+7.407%	2	266	-49.138%
2026-02-11	10.8000	10.8000	10.8000	10.8000	+1.218%	1	268	-45.370%
2026-02-09	10.6700	10.6700	10.6700	10.6700	+36.795%	1	268	-44.705%
2026-02-05	7.8000	7.8000	7.8000	7.8000	-9.302%	1	268	-24.359%
2026-02-04	8.6000	8.6000	8.6000	8.6000	+28.358%	1	268	-31.395%
2026-01-22	6.7000	6.7000	6.7000	6.7000	-6.944%	3	267	-11.940%
2026-01-16	7.2000	7.2000	7.2000	7.2000	-4.000%	3	267	-18.056%
2026-01-09	7.5000	7.5000	7.5000	7.5000	+15.385%	2	267	-21.333%
2026-01-08	6.2500	6.5000	6.2500	6.5000	+9.244%	6	265	-9.231%
2026-01-05	5.6900	5.9500	5.6900	5.9500	+10.185%	4	265	-0.840%
2026-01-02	5.4000	5.4000	5.4000	5.4000	+2.467%	10	265	+9.259%
2025-12-29	5.2700	5.2700	5.2700	5.2700	+1.346%	1	255	+11.954%
2025-12-22	5.2000	5.2000	5.2000	5.2000	+8.333%	1	254	+13.462%
2025-12-19	4.8000	4.8000	4.8000	4.8000	-4.000%	1	254	+22.917%
2025-12-18	5.1000	5.1000	5.0000	5.0000	-3.846%	170	254	+18.000%
2025-12-15	4.7000	5.2000	4.7000	5.2000	-6.137%	2	114	+13.462%
2025-12-03	5.5400	5.5400	5.5400	5.5400	-3.316%	2	114	+6.498%
2025-11-26	5.7300	5.7300	5.7300	5.7300	+43.250%	4	110	+2.967%
2025-11-04	4.4200	4.4200	4.0000	4.0000	-6.977%	3	110	+47.500%
2025-11-03	4.3000	4.3000	4.3000	4.3000	-15.686%	1	110	+37.209%
2025-10-30	5.1500	5.1500	5.0000	5.1000	-49.153%	7	110	+15.686%
2025-10-29	10.1800	10.1800	10.0300	10.0300	-11.239%	11	109	-41.176%
2025-10-21	11.0000	11.3000	11.0000	11.3000	+20.085%	25	119	-47.788%
2025-10-14	10.3000	10.3000	9.4100	9.4100	-6.368%	13	144	-37.301%
2025-10-01	10.0500	10.0500	10.0500	10.0500	+10.440%	32	140	-41.294%
2025-09-26	9.1000	9.1000	9.1000	9.1000	-1.087%	16	140	-35.165%
2025-09-25	9.6000	9.6000	9.2000	9.2000	-16.364%	10	130	-35.870%
2025-09-17	11.0000	11.0000	11.0000	11.0000	+13.402%	10	126	-46.364%
2025-09-12	9.7000	9.7000	9.7000	9.7000	-4.902%	10	126	-39.175%
2025-09-10	10.3000	10.4600	10.2000	10.2000	-19.048%	40	116	-42.157%
2025-08-22	12.5100	12.6000	12.5100	12.6000	+15.596%	2	77	-53.175%
2025-08-20	10.8000	10.9000	10.8000	10.9000	+4.808%	26	78	-45.872%
2025-08-15	10.4000	10.4000	10.4000	10.4000	-25.714%	2	94	-43.269%
2025-07-31	14.0000	14.0000	14.0000	14.0000	-14.110%	1	94	-57.857%
2025-07-23	16.3000	16.3000	16.3000	16.3000	+44.248%	2	93	-63.804%
2025-06-27	11.3000	11.3000	11.3000	11.3000	+4.630%	10	93	-47.788%
2025-06-12	11.0000	11.0000	10.8000	10.8000	-5.841%	12	93	-45.370%
2025-06-05	11.4700	11.4700	11.4700	11.4700	+8.208%	1	87	-48.561%
2025-05-12	10.6000	10.6000	10.6000	10.6000	+34.860%	2	86	-44.340%
2025-05-06	7.8600	7.8600	7.8600	7.8600	-17.263%	10	86	-24.936%
2025-04-30	9.5000	9.5000	9.5000	9.5000	-2.863%	2	76	-37.895%
2025-04-21	9.7800	9.7800	9.7800	9.7800	-10.275%	1	76	-39.673%
2025-04-11	10.9000	10.9000	10.9000	10.9000	-4.049%	52	77	-45.872%
2025-04-08	10.6400	11.3600	10.6400	11.3600	-27.412%	2	63	-48.063%
2025-03-06	15.6500	15.6500	15.6500	15.6500	-17.501%	1	60	-62.300%
2025-02-19	19.1000	19.1000	18.9700	18.9700	-2.718%	2	60	-68.898%
2025-02-18	19.5000	19.5000	19.5000	19.5000	+20.594%	15	59	-69.744%
2025-01-10	16.1700	16.1700	16.1700	16.1700	-1.582%	4	59	-63.513%
2024-12-31	16.5000	16.5000	16.4300	16.4300	-9.076%	23	34	-64.090%
2024-12-17	18.0700	18.0700	18.0700	18.0700	-5.590%	1	34	-67.349%
2024-12-06	19.1400	19.1400	19.1400	19.1400	+2.903%	46	33	-69.175%
2024-11-04	18.6000	18.6000	18.6000	18.6000	+2.030%	10	36	-68.280%
2024-10-31	18.2300	18.2300	18.2300	18.2300	+87.938%	33	46	-67.636%
2024-10-18	9.6100	9.7000	9.6000	9.7000	-16.379%	52	33	-39.175%
2024-09-27	11.9600	11.9600	11.6000	11.6000	0.000%	14	7	-49.138%