Dark

IP20270115C45
IP Jan 15 2027 45.00 Call (IP270115C00045000)
option OPRA

EOD

Aug 5, 2026

3.61+3.143%(+0.11)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.4800	3.7400	3.4800	3.6100	+3.143%	30	461	0.000%
2026-08-04	3.2000	3.5700	3.2000	3.5000	+10.410%	11	465	+3.143%
2026-08-03	3.1700	3.1700	3.1700	3.1700	-0.314%	1	454	+13.880%
2026-07-31	3.3000	3.4000	3.1100	3.1800	-20.500%	5	454	+13.522%
2026-07-30	4.1000	4.1000	3.8200	4.0000	-13.978%	8	456	-9.750%
2026-07-28	4.9000	5.0000	4.6500	4.6500	+9.412%	28	457	-22.366%
2026-07-27	4.2500	4.2500	4.2500	4.2500	+8.974%	5	454	-15.059%
2026-07-24	2.6000	3.9000	2.6000	3.9000	+95.000%	6	459	-7.436%
2026-07-22	2.0000	2.0000	2.0000	2.0000	+29.032%	15	454	+80.500%
2026-07-21	1.5500	1.5500	1.5500	1.5500	-16.216%	2	454	+132.903%
2026-07-20	1.8500	1.8500	1.8500	1.8500	-15.138%	1	454	+95.135%
2026-07-17	2.1000	2.1800	2.1000	2.1800	+10.660%	4	455	+65.596%
2026-07-13	1.9700	1.9700	1.9700	1.9700	-16.170%	5	451	+83.249%
2026-07-10	2.3500	2.3500	2.3500	2.3500	+11.905%	1	446	+53.617%
2026-07-09	2.0800	2.1000	2.0800	2.1000	-11.392%	3	447	+71.905%
2026-07-06	2.4900	2.5000	2.2800	2.3700	-5.200%	44	445	+52.321%
2026-07-01	2.7300	2.7300	2.4300	2.5000	+10.132%	92	449	+44.400%
2026-06-30	2.2700	2.2700	2.2700	2.2700	+0.889%	22	457	+59.031%
2026-06-29	2.0500	2.3200	2.0000	2.2500	-27.419%	105	444	+60.444%
2026-06-25	3.1000	3.1000	3.1000	3.1000	+31.356%	4	443	+16.452%
2026-06-24	2.0500	2.3600	2.0500	2.3600	+14.010%	7	443	+52.966%
2026-06-23	2.0700	2.0700	2.0700	2.0700	-5.909%	12	441	+74.396%
2026-06-22	2.1000	2.2000	2.1000	2.2000	-6.383%	2	434	+64.091%
2026-06-18	2.3500	2.3500	2.3500	2.3500	+2.174%	4	434	+53.617%
2026-06-17	2.3000	2.3000	2.3000	2.3000	0.000%	5	434	+56.957%
2026-06-15	2.3000	2.3300	2.3000	2.3000	+21.053%	28	434	+56.957%
2026-06-12	1.5500	1.9000	1.5500	1.9000	+7.345%	43	424	+90.000%
2026-06-11	1.6000	1.7700	1.6000	1.7700	+31.111%	8	457	+103.955%
2026-05-28	1.0300	1.3500	1.0300	1.3500	+12.500%	4	456	+167.407%
2026-05-22	1.2000	1.2000	1.2000	1.2000	+81.818%	3	458	+200.833%
2026-05-19	0.9000	0.9000	0.6600	0.6600	-34.000%	5	458	+446.970%
2026-05-15	1.1000	1.1000	1.0000	1.0000	-20.000%	2	461	+261.000%
2026-05-14	1.3000	1.3000	1.2500	1.2500	-25.150%	33	461	+188.800%
2026-05-12	1.6700	1.6700	1.6700	1.6700	+7.742%	1	458	+116.168%
2026-05-11	1.5500	1.5500	1.5500	1.5500	-3.125%	2	458	+132.903%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-3.614%	1	459	+125.625%
2026-05-07	1.6600	1.6600	1.6600	1.6600	+7.097%	2	459	+117.470%
2026-05-06	1.5500	1.5500	1.5500	1.5500	+24.000%	1	460	+132.903%
2026-05-04	1.3700	1.3700	1.2500	1.2500	+8.696%	41	459	+188.800%
2026-04-30	1.0000	1.1500	0.9400	1.1500	-38.503%	57	464	+213.913%
2026-04-29	1.8500	1.8700	1.8300	1.8700	+13.333%	7	451	+93.048%
2026-04-24	1.7000	1.7000	1.6500	1.6500	-21.429%	2	447	+118.788%
2026-04-21	2.2000	2.2000	2.1000	2.1000	-21.933%	2	444	+71.905%
2026-04-20	2.7500	2.7500	2.6900	2.6900	-0.370%	4	444	+34.201%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+56.977%	8	444	+33.704%
2026-04-07	1.7200	1.7200	1.7200	1.7200	-4.444%	4	444	+109.884%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-40.199%	2	440	+100.556%
2026-03-13	2.9000	3.2000	2.9000	3.0100	+0.333%	4	440	+19.934%
2026-03-09	3.1500	3.1500	3.0000	3.0000	-28.571%	2	439	+20.333%
2026-03-05	4.3000	4.3000	4.2000	4.2000	-6.667%	2	437	-14.048%
2026-02-25	4.5000	4.5000	4.5000	4.5000	-17.883%	1	436	-19.778%
2026-02-23	5.4800	5.4800	5.4800	5.4800	-37.727%	1	436	-34.124%
2026-02-12	8.8000	8.8000	8.8000	8.8000	+12.821%	1	437	-58.977%
2026-02-11	7.8000	7.8000	7.8000	7.8000	+46.341%	1	438	-53.718%
2026-02-06	5.3300	5.3300	5.3300	5.3300	-11.314%	1	437	-32.270%
2026-02-04	5.4500	6.1000	5.4500	6.0100	+33.556%	13	437	-39.933%
2026-02-03	4.6000	4.6000	4.5000	4.5000	-2.174%	5	428	-19.778%
2026-01-29	4.6000	4.6000	4.6000	4.6000	+5.747%	1	424	-21.522%
2026-01-28	3.2000	4.7000	3.2000	4.3500	-3.333%	4	424	-17.011%
2026-01-27	4.3000	4.5000	4.3000	4.5000	-11.765%	15	423	-19.778%
2026-01-23	4.1100	5.1000	4.1100	5.1000	+2.000%	11	410	-29.216%
2026-01-21	5.0000	5.0000	5.0000	5.0000	+11.111%	2	400	-27.800%
2026-01-20	4.8000	4.8000	4.5000	4.5000	-18.182%	3	400	-19.778%
2026-01-16	5.2000	5.5000	5.2000	5.5000	+8.481%	2	400	-34.364%
2026-01-15	5.0700	5.0700	5.0700	5.0700	+1.400%	27	400	-28.797%
2026-01-14	5.0000	5.0000	5.0000	5.0000	+7.527%	1	400	-27.800%
2026-01-09	4.4900	4.9000	4.4900	4.6500	-4.124%	43	400	-22.366%
2026-01-08	4.1600	4.8500	4.1600	4.8500	+31.081%	17	369	-25.567%
2026-01-07	3.7000	3.7000	3.7000	3.7000	-7.500%	2	353	-2.432%
2026-01-05	4.0000	4.0000	4.0000	4.0000	+11.111%	1	353	-9.750%
2026-01-02	3.6000	3.6000	3.6000	3.6000	-2.703%	11	352	+0.278%
2025-12-31	3.7000	3.7000	3.7000	3.7000	+2.778%	1	342	-2.432%
2025-12-30	3.6000	3.6000	3.6000	3.6000	+2.857%	34	342	+0.278%
2025-12-29	3.5000	3.5000	3.5000	3.5000	-12.500%	20	356	+3.143%
2025-12-19	3.2400	4.0000	3.2400	4.0000	+12.045%	18	340	-9.750%
2025-12-04	3.5700	3.5700	3.5700	3.5700	-7.752%	2	347	+1.120%
2025-11-26	3.8700	3.8700	3.8700	3.8700	+18.712%	8	347	-6.718%
2025-11-17	3.2600	3.2600	3.2600	3.2600	+63.000%	1	347	+10.736%
2025-11-14	2.0000	2.0000	2.0000	2.0000	-43.662%	5	346	+80.500%
2025-11-11	3.5500	3.5500	3.5500	3.5500	+33.962%	2	341	+1.690%
2025-11-04	2.9500	2.9500	2.6500	2.6500	-19.697%	22	341	+36.226%
2025-10-30	3.7500	3.7500	3.1000	3.3000	-61.806%	76	319	+9.394%
2025-10-27	8.6400	8.6400	8.6400	8.6400	+32.923%	1	244	-58.218%
2025-10-07	6.5000	6.5000	6.5000	6.5000	+2.524%	1	244	-44.462%
2025-10-06	6.4000	6.4000	6.3400	6.3400	-8.514%	31	244	-43.060%
2025-10-01	6.8000	6.9300	6.8000	6.9300	+6.288%	30	274	-47.908%
2025-09-30	6.5200	6.5200	6.5200	6.5200	-4.258%	1	266	-44.632%
2025-09-25	6.8100	6.8100	6.8100	6.8100	-4.085%	3	266	-46.990%
2025-09-22	7.1500	7.1500	7.1000	7.1000	-5.459%	2	269	-49.155%
2025-09-19	7.5100	7.5100	7.5100	7.5100	+9.316%	2	270	-51.931%
2025-09-15	6.8700	6.8700	6.8700	6.8700	-3.239%	2	272	-47.453%
2025-09-12	7.1000	7.1000	7.1000	7.1000	-16.471%	1	273	-49.155%
2025-09-05	8.5000	8.5000	8.5000	8.5000	+1.190%	30	273	-57.529%
2025-09-04	8.5000	8.5000	8.4000	8.4000	-8.696%	20	273	-57.024%
2025-08-29	9.1000	9.2000	9.1000	9.2000	+12.332%	59	204	-60.761%
2025-08-07	8.1900	8.1900	8.1900	8.1900	+15.352%	1	204	-55.922%
2025-08-06	7.1000	7.1000	7.1000	7.1000	+0.996%	2	204	-49.155%
2025-08-04	7.0300	7.0300	7.0300	7.0300	-16.805%	3	206	-48.649%
2025-07-31	10.2300	10.6800	8.4500	8.4500	-36.466%	9	203	-57.278%
2025-07-24	13.3000	13.3000	13.3000	13.3000	+41.489%	1	195	-72.857%
2025-07-18	9.6000	9.6000	9.4000	9.4000	-7.115%	2	196	-61.596%
2025-07-17	10.0000	10.1200	10.0000	10.1200	-3.158%	2	194	-64.328%
2025-07-09	9.5600	10.4500	9.4700	10.4500	+39.333%	6	193	-65.455%
2025-06-25	7.5000	7.5000	7.5000	7.5000	+8.696%	74	195	-51.867%
2025-06-23	6.9000	6.9000	6.9000	6.9000	-20.231%	1	121	-47.681%
2025-06-06	8.6500	8.6500	8.6500	8.6500	-8.466%	2	120	-58.266%
2025-05-21	9.4500	9.4500	9.4500	9.4500	+1.722%	1	119	-61.799%
2025-05-19	9.2900	9.2900	9.2900	9.2900	-8.020%	4	118	-61.141%
2025-05-16	10.0000	10.1000	10.0000	10.1000	+17.442%	4	114	-64.257%
2025-05-13	8.6000	8.6000	8.6000	8.6000	+29.129%	1	115	-58.023%
2025-05-08	6.6600	6.6600	6.6600	6.6600	+9.180%	1	114	-45.796%
2025-05-07	6.1000	6.1000	6.1000	6.1000	+1.667%	1	113	-40.820%
2025-05-06	5.8000	6.0000	5.8000	6.0000	-9.091%	2	112	-39.833%
2025-05-01	6.6000	6.6000	6.6000	6.6000	-4.762%	1	110	-45.303%
2025-04-21	7.0300	7.0300	6.9300	6.9300	-30.700%	2	109	-47.908%
2025-04-09	10.0000	10.0000	10.0000	10.0000	+14.943%	1	108	-63.900%
2025-04-08	9.0000	9.0000	8.5500	8.7000	+5.072%	5	108	-58.506%
2025-04-04	8.2800	8.2800	8.2800	8.2800	-14.374%	2	105	-56.401%
2025-04-03	9.6700	9.6700	9.6700	9.6700	-2.520%	1	104	-62.668%
2025-03-11	9.9200	9.9200	9.9200	9.9200	-27.485%	3	104	-63.609%
2025-02-21	14.2600	14.2600	13.6500	13.6800	-19.529%	30	101	-73.611%
2025-01-24	17.0000	17.0000	17.0000	17.0000	+19.718%	2	86	-78.765%
2025-01-16	14.2000	14.2000	14.2000	14.2000	+14.056%	2	84	-74.577%
2025-01-02	12.4500	12.4500	12.4500	12.4500	+27.692%	4	84	-71.004%
2024-10-23	9.7500	9.7500	9.7500	9.7500	+30.000%	2	81	-62.974%
2024-10-18	7.5000	7.5000	7.5000	7.5000	-9.964%	4	79	-51.867%
2024-10-09	8.3300	8.3300	8.3300	8.3300	-6.088%	3	77	-56.663%
2024-10-04	8.8700	8.8700	8.8700	8.8700	+4.723%	2	74	-59.301%
2024-10-03	8.4700	8.4700	8.4700	8.4700	-6.718%	5	73	-57.379%
2024-09-19	9.1300	9.1300	9.0800	9.0800	-6.680%	5	68	-60.242%
2024-09-18	9.0700	9.7300	9.0700	9.7300	+9.696%	61	63	-62.898%
2024-09-16	8.8700	8.8700	8.8700	8.8700	0.000%	2	2	-59.301%