Dark

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

EOD

Sep 24, 2026

1.25-26.471%(-0.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.2500	1.2500	1.2500	1.2500	-26.471%	11	816	0.000%
2026-09-23	1.7000	1.7000	1.7000	1.7000	+9.677%	51	820	-26.471%
2026-09-22	1.5500	1.5500	1.5000	1.5500	-1.899%	17	821	-19.355%
2026-09-21	1.6500	1.6500	1.5800	1.5800	+17.910%	7	821	-20.886%
2026-09-18	1.3500	1.3500	1.3400	1.3400	-9.459%	16	815	-6.716%
2026-09-17	1.2500	1.4800	1.2500	1.4800	+12.121%	5	806	-15.541%
2026-09-16	1.3200	1.3200	1.3200	1.3200	+14.783%	50	809	-5.303%
2026-09-15	1.2900	1.3500	1.1500	1.1500	-11.538%	15	809	+8.696%
2026-09-14	1.3000	1.3500	1.3000	1.3000	-0.763%	11	802	-3.846%
2026-09-11	1.3100	1.3100	1.3100	1.3100	-2.963%	1	797	-4.580%
2026-09-10	1.7000	1.7000	1.1900	1.3500	-25.824%	44	796	-7.407%
2026-09-09	1.8200	1.8200	1.8200	1.8200	-24.167%	1	824	-31.319%
2026-09-08	2.4000	2.4000	2.4000	2.4000	-5.882%	1	824	-47.917%
2026-09-04	2.5500	2.5500	2.5500	2.5500	+28.141%	2	822	-50.980%
2026-09-03	1.8900	1.9900	1.8900	1.9900	-5.238%	5	822	-37.186%
2026-09-01	2.1300	2.1300	2.0600	2.1000	-58.000%	108	822	-40.476%
2026-08-20	5.0000	5.0000	5.0000	5.0000	+8.696%	7	930	-75.000%
2026-08-17	4.3700	4.6000	4.3700	4.6000	-4.959%	11	937	-72.826%
2026-08-13	4.8400	4.8400	4.8400	4.8400	-3.200%	7	931	-74.174%
2026-08-12	5.4500	5.4500	5.0000	5.0000	-5.660%	21	927	-75.000%
2026-08-11	5.3000	5.3000	5.3000	5.3000	+1.923%	3	908	-76.415%
2026-08-10	5.7000	5.7000	5.2000	5.2000	-11.864%	2	906	-75.962%
2026-08-05	5.9000	5.9000	5.9000	5.9000	+2.609%	11	905	-78.814%
2026-08-04	5.7600	5.8400	5.7400	5.7500	+4.545%	4	905	-78.261%
2026-08-03	5.5000	5.5000	5.5000	5.5000	+3.774%	5	906	-77.273%
2026-07-31	6.6000	6.6000	5.3000	5.3000	-19.575%	10	907	-76.415%
2026-07-29	6.5900	6.5900	6.5900	6.5900	-10.340%	10	906	-81.032%
2026-07-28	7.2900	7.3500	7.2900	7.3500	+19.512%	2	916	-82.993%
2026-07-27	6.1500	6.1500	6.1500	6.1500	+6.771%	1	915	-79.675%
2026-07-24	4.8600	5.7600	4.8600	5.7600	+64.571%	5	916	-78.299%
2026-07-23	3.5000	3.5000	3.5000	3.5000	-7.895%	6	919	-64.286%
2026-07-17	3.8000	3.8000	3.8000	3.8000	+8.571%	3	918	-67.105%
2026-07-16	3.5000	3.7000	3.3000	3.5000	-9.091%	292	915	-64.286%
2026-07-10	3.5700	3.8600	3.5700	3.8500	+12.573%	107	902	-67.532%
2026-07-09	3.4200	3.4200	3.4200	3.4200	-16.585%	3	818	-63.450%
2026-07-06	3.8000	4.2500	3.8000	4.1000	+7.895%	133	816	-69.512%
2026-07-02	4.2000	4.8200	3.6500	3.8000	-5.000%	80	824	-67.105%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-3.614%	1	824	-68.750%
2026-06-24	4.1500	4.1500	4.1500	4.1500	+18.571%	1	824	-69.880%
2026-06-23	3.5000	3.5000	3.5000	3.5000	-10.256%	80	823	-64.286%
2026-06-22	3.6000	3.9000	3.6000	3.9000	0.000%	77	733	-67.949%
2026-06-18	3.9000	3.9000	3.9000	3.9000	+18.182%	70	529	-67.949%
2026-06-17	3.5000	3.8500	3.3000	3.3000	-9.589%	800	529	-62.121%
2026-06-15	3.7500	3.9000	3.5000	3.6500	+14.063%	338	529	-65.753%
2026-06-12	3.0900	3.2000	3.0900	3.2000	+28.000%	7	547	-60.938%
2026-06-11	1.9500	2.5000	1.9500	2.5000	-3.846%	4	550	-50.000%
2026-06-05	2.6000	2.6000	2.6000	2.6000	-7.143%	1	547	-51.923%
2026-06-04	2.8000	2.8000	2.8000	2.8000	+1.818%	5	548	-55.357%
2026-06-02	2.9000	2.9000	2.7500	2.7500	+10.000%	27	548	-54.545%
2026-05-29	2.3600	2.5000	2.3600	2.5000	-3.846%	3	540	-50.000%
2026-05-28	2.4000	2.6000	2.0000	2.6000	+30.000%	4	541	-51.923%
2026-05-21	2.0000	2.0000	2.0000	2.0000	+17.647%	3	541	-37.500%
2026-05-20	1.6000	1.7000	1.6000	1.7000	+33.858%	2	541	-26.471%
2026-05-19	1.2500	1.2700	1.2500	1.2700	-23.030%	2	542	-1.575%
2026-05-15	1.7000	1.7000	1.6500	1.6500	-21.429%	2	542	-24.242%
2026-05-14	1.9900	2.1000	1.9900	2.1000	+5.000%	11	541	-40.476%
2026-05-12	2.5000	2.5000	2.0000	2.0000	-20.000%	3	527	-37.500%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-11.661%	2	527	-50.000%
2026-05-07	3.3400	3.3400	2.6000	2.8300	+10.547%	52	525	-55.830%
2026-05-06	2.7200	2.7200	2.5500	2.5600	+8.936%	57	474	-51.172%
2026-05-04	2.5000	2.5000	2.3000	2.3500	+39.881%	7	421	-46.809%
2026-04-30	1.6300	1.6800	1.6300	1.6800	-37.778%	6	418	-25.595%
2026-04-29	2.8300	2.8300	2.7000	2.7000	-3.571%	2	417	-53.704%
2026-04-28	2.4500	2.8000	2.4500	2.8000	+15.226%	16	416	-55.357%
2026-04-27	2.4500	2.4500	2.4300	2.4300	-3.187%	42	400	-48.560%
2026-04-24	1.5500	2.6600	1.5500	2.5100	-10.357%	18	360	-50.199%
2026-04-23	2.7500	2.8000	2.7500	2.8000	+5.660%	27	346	-55.357%
2026-04-22	2.7800	2.7800	2.6500	2.6500	-37.793%	8	325	-52.830%
2026-04-20	4.2600	4.2600	4.2600	4.2600	+6.234%	1	329	-70.657%
2026-04-15	4.0100	4.0100	4.0100	4.0100	-2.195%	1	328	-68.828%
2026-04-14	4.1000	4.1000	4.1000	4.1000	+5.128%	9	329	-69.512%
2026-04-13	3.9000	3.9000	3.9000	3.9000	-2.500%	4	329	-67.949%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-3.614%	10	325	-68.750%
2026-04-08	3.7200	4.1500	3.7200	4.1500	+21.345%	6	315	-69.880%
2026-04-02	3.0000	3.4200	3.0000	3.4200	-5.263%	2	319	-63.450%
2026-03-31	3.6100	3.6100	3.6100	3.6100	-14.048%	1	319	-65.374%
2026-03-30	4.2000	4.2000	4.2000	4.2000	0.000%	1	320	-70.238%
2026-03-24	3.8000	4.3000	3.8000	4.2000	+6.061%	31	321	-70.238%
2026-03-23	3.7000	4.0000	3.7000	3.9600	+32.000%	5	294	-68.434%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-6.250%	1	293	-58.333%
2026-03-19	3.2000	3.2000	3.2000	3.2000	-23.810%	2	292	-60.938%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-6.667%	3	292	-70.238%
2026-03-17	4.6400	4.6400	4.5000	4.5000	+2.740%	17	295	-72.222%
2026-03-16	4.6100	4.6100	4.3800	4.3800	-2.013%	4	279	-71.461%
2026-03-13	4.4700	4.4700	4.4700	4.4700	-10.600%	2	278	-72.036%
2026-03-10	4.9000	5.0000	4.9000	5.0000	-6.191%	13	278	-75.000%
2026-03-06	5.5000	5.5000	5.3100	5.3300	-17.107%	3	268	-76.548%
2026-03-05	6.4000	6.4300	6.4000	6.4300	-44.569%	3	267	-80.560%
2026-02-13	11.6000	11.6000	11.6000	11.6000	0.000%	1	266	-89.224%
2026-02-12	11.6000	11.6000	11.6000	11.6000	+7.407%	2	266	-89.224%
2026-02-11	10.8000	10.8000	10.8000	10.8000	+1.218%	1	268	-88.426%
2026-02-09	10.6700	10.6700	10.6700	10.6700	+36.795%	1	268	-88.285%
2026-02-05	7.8000	7.8000	7.8000	7.8000	-9.302%	1	268	-83.974%
2026-02-04	8.6000	8.6000	8.6000	8.6000	+28.358%	1	268	-85.465%
2026-01-22	6.7000	6.7000	6.7000	6.7000	-6.944%	3	267	-81.343%
2026-01-16	7.2000	7.2000	7.2000	7.2000	-4.000%	3	267	-82.639%
2026-01-09	7.5000	7.5000	7.5000	7.5000	+15.385%	2	267	-83.333%
2026-01-08	6.2500	6.5000	6.2500	6.5000	+9.244%	6	265	-80.769%
2026-01-05	5.6900	5.9500	5.6900	5.9500	+10.185%	4	265	-78.992%
2026-01-02	5.4000	5.4000	5.4000	5.4000	+2.467%	10	265	-76.852%
2025-12-29	5.2700	5.2700	5.2700	5.2700	+1.346%	1	255	-76.281%
2025-12-22	5.2000	5.2000	5.2000	5.2000	+8.333%	1	254	-75.962%
2025-12-19	4.8000	4.8000	4.8000	4.8000	-4.000%	1	254	-73.958%
2025-12-18	5.1000	5.1000	5.0000	5.0000	-3.846%	170	254	-75.000%
2025-12-15	4.7000	5.2000	4.7000	5.2000	-6.137%	2	114	-75.962%
2025-12-03	5.5400	5.5400	5.5400	5.5400	-3.316%	2	114	-77.437%
2025-11-26	5.7300	5.7300	5.7300	5.7300	+43.250%	4	110	-78.185%
2025-11-04	4.4200	4.4200	4.0000	4.0000	-6.977%	3	110	-68.750%
2025-11-03	4.3000	4.3000	4.3000	4.3000	-15.686%	1	110	-70.930%
2025-10-30	5.1500	5.1500	5.0000	5.1000	-49.153%	7	110	-75.490%
2025-10-29	10.1800	10.1800	10.0300	10.0300	-11.239%	11	109	-87.537%
2025-10-21	11.0000	11.3000	11.0000	11.3000	+20.085%	25	119	-88.938%
2025-10-14	10.3000	10.3000	9.4100	9.4100	-6.368%	13	144	-86.716%
2025-10-01	10.0500	10.0500	10.0500	10.0500	+10.440%	32	140	-87.562%
2025-09-26	9.1000	9.1000	9.1000	9.1000	-1.087%	16	140	-86.264%
2025-09-25	9.6000	9.6000	9.2000	9.2000	-16.364%	10	130	-86.413%
2025-09-17	11.0000	11.0000	11.0000	11.0000	+13.402%	10	126	-88.636%
2025-09-12	9.7000	9.7000	9.7000	9.7000	-4.902%	10	126	-87.113%
2025-09-10	10.3000	10.4600	10.2000	10.2000	-19.048%	40	116	-87.745%
2025-08-22	12.5100	12.6000	12.5100	12.6000	+15.596%	2	77	-90.079%
2025-08-20	10.8000	10.9000	10.8000	10.9000	+4.808%	26	78	-88.532%
2025-08-15	10.4000	10.4000	10.4000	10.4000	-25.714%	2	94	-87.981%
2025-07-31	14.0000	14.0000	14.0000	14.0000	-14.110%	1	94	-91.071%
2025-07-23	16.3000	16.3000	16.3000	16.3000	+44.248%	2	93	-92.331%
2025-06-27	11.3000	11.3000	11.3000	11.3000	+4.630%	10	93	-88.938%
2025-06-12	11.0000	11.0000	10.8000	10.8000	-5.841%	12	93	-88.426%
2025-06-05	11.4700	11.4700	11.4700	11.4700	+8.208%	1	87	-89.102%
2025-05-12	10.6000	10.6000	10.6000	10.6000	+34.860%	2	86	-88.208%
2025-05-06	7.8600	7.8600	7.8600	7.8600	-17.263%	10	86	-84.097%
2025-04-30	9.5000	9.5000	9.5000	9.5000	-2.863%	2	76	-86.842%
2025-04-21	9.7800	9.7800	9.7800	9.7800	-10.275%	1	76	-87.219%
2025-04-11	10.9000	10.9000	10.9000	10.9000	-4.049%	52	77	-88.532%
2025-04-08	10.6400	11.3600	10.6400	11.3600	-27.412%	2	63	-88.996%
2025-03-06	15.6500	15.6500	15.6500	15.6500	-17.501%	1	60	-92.013%
2025-02-19	19.1000	19.1000	18.9700	18.9700	-2.718%	2	60	-93.411%
2025-02-18	19.5000	19.5000	19.5000	19.5000	+20.594%	15	59	-93.590%
2025-01-10	16.1700	16.1700	16.1700	16.1700	-1.582%	4	59	-92.270%
2024-12-31	16.5000	16.5000	16.4300	16.4300	-9.076%	23	34	-92.392%
2024-12-17	18.0700	18.0700	18.0700	18.0700	-5.590%	1	34	-93.082%
2024-12-06	19.1400	19.1400	19.1400	19.1400	+2.903%	46	33	-93.469%
2024-11-04	18.6000	18.6000	18.6000	18.6000	+2.030%	10	36	-93.280%
2024-10-31	18.2300	18.2300	18.2300	18.2300	+87.938%	33	46	-93.143%
2024-10-18	9.6100	9.7000	9.6000	9.7000	-16.379%	52	33	-87.113%
2024-09-27	11.9600	11.9600	11.6000	11.6000	0.000%	14	7	-89.224%