Dark

IP20270115C50
IP Jan 15 2027 50.00 Call (IP270115C00050000)
option OPRA

EOD

Sep 21, 2026

0.2000-9.091%(-0.0200)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3100	0.3500	0.2000	0.2000	-9.091%	137	1,644	0.000%
2026-09-17	0.2200	0.2200	0.2200	0.2200	-15.385%	70	1,627	-9.091%
2026-09-15	0.2600	0.2600	0.2600	0.2600	-53.571%	2	1,627	-23.077%
2026-09-02	0.5600	0.5600	0.5600	0.5600	-25.333%	1	1,629	-64.286%
2026-08-31	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,629	-73.333%
2026-08-28	0.9000	0.9000	0.9000	0.9000	-18.182%	40	1,629	-77.778%
2026-08-27	1.2300	1.2500	1.1000	1.1000	-18.519%	5	1,669	-81.818%
2026-08-26	1.3500	1.3500	1.3500	1.3500	-3.571%	8	1,672	-85.185%
2026-08-24	1.6500	1.6500	1.4000	1.4000	0.000%	85	1,672	-85.714%
2026-08-21	1.4700	1.4700	1.4000	1.4000	+9.375%	4	1,655	-85.714%
2026-08-20	1.4000	1.4000	1.2800	1.2800	-11.724%	11	1,656	-84.375%
2026-08-19	1.4800	1.4800	1.4500	1.4500	+11.538%	2	1,646	-86.207%
2026-08-17	1.3500	1.4000	1.2800	1.3000	+4.000%	206	1,645	-84.615%
2026-08-14	1.2500	1.2500	1.2500	1.2500	-21.875%	3	1,640	-84.000%
2026-08-13	1.6500	1.6500	1.6000	1.6000	-13.514%	295	1,637	-87.500%
2026-08-10	1.8500	1.8500	1.8500	1.8500	+8.824%	7	1,637	-89.189%
2026-08-07	1.5000	1.7500	1.5000	1.7000	-2.857%	11	1,637	-88.235%
2026-08-06	1.7500	1.7500	1.7500	1.7500	-16.667%	35	1,628	-88.571%
2026-08-05	2.1000	2.1000	2.1000	2.1000	+10.526%	3	1,628	-90.476%
2026-08-03	1.9000	1.9000	1.9000	1.9000	-2.564%	1	1,628	-89.474%
2026-07-31	2.5500	2.5500	1.9500	1.9500	-19.087%	154	1,627	-89.744%
2026-07-30	2.4800	2.4800	2.4100	2.4100	-8.365%	3	1,477	-91.701%
2026-07-29	2.6300	2.6300	2.6300	2.6300	-15.161%	1	1,474	-92.395%
2026-07-28	3.0400	3.1300	3.0400	3.1000	+34.783%	44	1,475	-93.548%
2026-07-27	2.3000	2.3000	2.3000	2.3000	+12.195%	2	1,435	-91.304%
2026-07-24	1.4000	2.0500	1.4000	2.0500	+70.833%	10	1,433	-90.244%
2026-07-23	1.2300	1.3400	1.2000	1.2000	+2.564%	5	1,424	-83.333%
2026-07-22	1.2000	1.2000	1.1700	1.1700	+21.875%	23	1,421	-82.906%
2026-07-21	1.0000	1.0000	0.9000	0.9600	-1.031%	8	1,414	-79.167%
2026-07-20	0.9700	0.9700	0.9700	0.9700	-3.000%	2	1,408	-79.381%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-0.990%	1	1,406	-80.000%
2026-07-15	1.0100	1.0100	1.0100	1.0100	-34.839%	3	1,405	-80.198%
2026-07-01	1.5200	1.5500	1.5200	1.5500	+14.815%	2	1,402	-87.097%
2026-06-30	1.4500	1.4500	1.3500	1.3500	+12.500%	2	1,402	-85.185%
2026-06-29	1.2600	1.2600	1.2000	1.2000	-27.273%	3	1,402	-83.333%
2026-06-26	1.6500	1.6500	1.6500	1.6500	-10.811%	1	1,403	-87.879%
2026-06-25	1.7500	1.8500	1.7500	1.8500	+27.586%	13	1,403	-89.189%
2026-06-24	1.4500	1.4500	1.4500	1.4500	0.000%	2	1,390	-86.207%
2026-06-17	1.4800	1.4800	1.4500	1.4500	0.000%	5	1,386	-86.207%
2026-06-16	1.4500	1.4500	1.4500	1.4500	0.000%	2	1,386	-86.207%
2026-06-15	1.3500	1.5000	1.3500	1.4500	+16.000%	17	1,388	-86.207%
2026-06-12	1.2500	1.2500	1.2500	1.2500	+25.000%	10	1,381	-84.000%
2026-06-11	1.0000	1.0000	1.0000	1.0000	+25.000%	1	1,381	-80.000%
2026-06-10	0.8000	0.8000	0.8000	0.8000	-16.667%	4	1,380	-75.000%
2026-06-04	1.0100	1.0100	0.9600	0.9600	-4.000%	2	1,380	-79.167%
2026-06-03	1.0000	1.0000	1.0000	1.0000	+5.263%	4	1,380	-80.000%
2026-06-02	0.9000	1.4500	0.9000	0.9500	+2.151%	15	1,380	-78.947%
2026-06-01	0.8700	0.9300	0.8200	0.9300	+86.000%	8	1,380	-78.495%
2026-05-28	0.9100	1.0000	0.5000	0.5000	-9.091%	17	1,379	-60.000%
2026-05-20	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,379	-63.636%
2026-05-19	0.5500	0.5500	0.5500	0.5500	-45.545%	1	1,380	-63.636%
2026-05-13	1.0100	1.0100	1.0100	1.0100	-3.810%	1	1,380	-80.198%
2026-05-11	0.9000	1.0500	0.9000	1.0500	+29.630%	7	1,380	-80.952%
2026-05-01	0.8100	0.8100	0.8100	0.8100	+35.000%	3	1,382	-75.309%
2026-04-30	0.9600	0.9600	0.6000	0.6000	-50.000%	6	1,382	-66.667%
2026-04-24	1.2000	1.2000	1.2000	1.2000	-14.286%	1	1,379	-83.333%
2026-04-23	1.2000	1.4000	1.2000	1.4000	+27.273%	6	1,380	-85.714%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-45.000%	5	1,381	-81.818%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+28.205%	2	1,376	-90.000%
2026-04-17	1.5600	1.5600	1.5600	1.5600	-8.235%	2	1,376	-87.179%
2026-04-16	1.5300	1.7000	1.4200	1.7000	0.000%	8	1,376	-88.235%
2026-04-15	1.7000	1.7000	1.7000	1.7000	+9.677%	5	1,376	-88.235%
2026-04-14	1.5500	1.5500	1.5500	1.5500	-6.627%	1	1,376	-87.097%
2026-04-09	1.6600	1.6600	1.6600	1.6600	+30.709%	5	1,376	-87.952%
2026-04-07	1.2700	1.2700	1.2700	1.2700	-20.625%	4	1,371	-84.252%
2026-03-26	1.6000	1.6000	1.6000	1.6000	-11.111%	2	1,371	-87.500%
2026-03-24	2.0300	2.0300	1.8000	1.8000	-5.263%	3	1,371	-88.889%
2026-03-23	1.9000	1.9000	1.9000	1.9000	+47.287%	1	1,370	-89.474%
2026-03-19	1.2900	1.2900	1.2900	1.2900	-38.571%	1	1,370	-84.496%
2026-03-16	2.1000	2.1000	2.1000	2.1000	+10.526%	1	1,371	-90.476%
2026-03-13	1.9000	1.9000	1.9000	1.9000	+18.750%	6	1,372	-89.474%
2026-03-12	1.6000	1.9800	1.6000	1.6000	-30.435%	9	1,372	-87.500%
2026-03-10	2.3000	2.3000	2.3000	2.3000	-11.538%	1	1,378	-91.304%
2026-02-26	2.6000	2.6000	2.6000	2.6000	-27.778%	1	1,379	-92.308%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-35.018%	1	1,379	-94.444%
2026-02-18	5.5400	5.5400	5.5400	5.5400	-10.932%	15	1,380	-96.390%
2026-02-13	6.2200	6.2200	6.2200	6.2200	+0.323%	1	1,379	-96.785%
2026-02-12	6.1900	6.2000	6.1900	6.2000	+8.014%	2	1,379	-96.774%
2026-02-11	5.7700	5.7700	5.5000	5.7400	+6.296%	8	1,378	-96.516%
2026-02-10	5.4000	5.4000	5.4000	5.4000	+3.846%	1	1,373	-96.296%
2026-02-09	4.1000	5.2000	4.1000	5.2000	+20.092%	3	1,374	-96.154%
2026-02-04	3.5000	4.5000	3.5000	4.3300	+49.310%	53	1,374	-95.381%
2026-02-03	2.5700	3.4000	2.5700	2.9000	+7.807%	257	1,324	-93.103%
2026-02-02	2.5100	2.6900	2.5000	2.6900	+35.176%	307	1,083	-92.565%
2026-01-29	1.9900	1.9900	1.9900	1.9900	-28.929%	1	791	-89.950%
2026-01-28	2.8000	2.8000	2.8000	2.8000	-17.647%	3	791	-92.857%
2026-01-23	3.4000	3.4000	3.4000	3.4000	+3.030%	20	791	-94.118%
2026-01-21	3.2000	3.3000	3.0000	3.3000	-8.333%	17	771	-93.939%
2026-01-16	3.7000	3.7000	3.6000	3.6000	-7.928%	6	754	-94.444%
2026-01-15	3.9100	3.9100	3.9100	3.9100	+25.321%	1	754	-94.885%
2026-01-14	3.1200	3.1200	3.1200	3.1200	-3.704%	4	754	-93.590%
2026-01-13	3.0800	3.2400	3.0500	3.2400	+2.208%	11	754	-93.827%
2026-01-12	3.1200	3.2500	3.1200	3.1700	+0.316%	7	746	-93.691%
2026-01-09	3.1000	3.1600	3.0000	3.1600	+5.333%	11	739	-93.671%
2026-01-08	2.8000	3.0000	2.8000	3.0000	+25.000%	18	729	-93.333%
2026-01-02	2.3000	2.4500	2.2000	2.4000	+7.623%	55	712	-91.667%
2025-12-23	2.2000	2.2300	2.2000	2.2300	-7.083%	2	684	-91.031%
2025-12-17	2.4000	2.4000	2.4000	2.4000	-2.439%	2	684	-91.667%
2025-12-16	2.4600	2.4600	2.4600	2.4600	+20.000%	4	686	-91.870%
2025-12-09	2.0500	2.0500	2.0500	2.0500	-15.638%	1	690	-90.244%
2025-12-05	2.4300	2.4300	2.4300	2.4300	0.000%	5	691	-91.770%
2025-12-04	2.3300	2.4300	2.3300	2.4300	+1.250%	2	691	-91.770%
2025-12-02	2.4000	2.4000	2.4000	2.4000	-4.762%	6	691	-91.667%
2025-12-01	2.4400	2.5200	2.4400	2.5200	+0.398%	4	691	-92.063%
2025-11-26	2.4600	2.5100	2.4600	2.5100	-2.335%	2	694	-92.032%
2025-11-25	2.5700	2.5700	2.5700	2.5700	+6.639%	1	694	-92.218%
2025-11-21	1.9400	2.4100	1.9400	2.4100	+25.521%	5	695	-91.701%
2025-11-20	1.9200	1.9200	1.9200	1.9200	-3.030%	2	695	-89.583%
2025-11-19	2.0000	2.0000	1.9800	1.9800	-5.714%	5	697	-89.899%
2025-11-14	2.1000	2.1000	2.1000	2.1000	-23.358%	3	697	-90.476%
2025-11-12	2.7400	2.7400	2.7400	2.7400	+28.037%	7	697	-92.701%
2025-11-10	2.1400	2.1400	2.1400	2.1400	+5.419%	2	704	-90.654%
2025-11-07	2.0300	2.0300	2.0300	2.0300	+13.408%	1	706	-90.148%
2025-11-06	1.7900	1.7900	1.7900	1.7900	+2.286%	1	706	-88.827%
2025-11-05	1.7500	1.7500	1.7500	1.7500	+16.667%	2	707	-88.571%
2025-11-03	1.5000	1.5000	1.5000	1.5000	-75.000%	3	712	-86.667%
2025-10-24	6.0000	6.0000	6.0000	6.0000	-7.692%	10	712	-96.667%
2025-10-23	6.5000	6.5000	6.5000	6.5000	+14.035%	2	719	-96.923%
2025-10-20	5.7000	5.7000	5.7000	5.7000	+22.056%	5	717	-96.491%
2025-10-09	4.7400	4.8300	4.5200	4.6700	-4.694%	260	712	-95.717%
2025-10-08	5.0500	5.2000	4.5000	4.9000	+13.953%	18	517	-95.918%
2025-10-07	4.1000	4.3000	4.1000	4.3000	-11.885%	23	535	-95.349%
2025-10-03	4.8800	4.8800	4.8800	4.8800	+3.830%	3	535	-95.902%
2025-10-02	4.9000	4.9000	4.7000	4.7000	0.000%	230	535	-95.745%
2025-10-01	4.4000	4.7300	4.4000	4.7000	+4.213%	4	426	-95.745%
2025-09-30	4.5100	4.5100	4.5100	4.5100	+0.222%	20	425	-95.565%
2025-09-29	4.6000	4.9000	4.5000	4.5000	+3.448%	9	405	-95.556%
2025-09-26	4.5000	4.5000	4.3500	4.3500	-12.475%	13	403	-95.402%
2025-09-25	4.5000	5.0700	4.5000	4.9700	-0.600%	4	394	-95.976%
2025-09-24	5.0000	5.0000	5.0000	5.0000	+2.669%	10	394	-96.000%
2025-09-23	5.0000	5.0000	4.7800	4.8700	+2.096%	60	384	-95.893%
2025-09-22	4.7900	4.7900	4.7700	4.7700	+0.846%	6	374	-95.807%
2025-09-19	4.9000	4.9000	4.7300	4.7300	-11.589%	108	374	-95.772%
2025-09-18	5.3500	5.3500	5.3500	5.3500	+78.333%	28	276	-96.262%
2025-09-16	4.5000	4.5000	3.0000	3.0000	-31.034%	26	276	-93.333%
2025-09-15	4.3500	4.3500	4.3500	4.3500	-1.136%	1	276	-95.402%
2025-09-09	4.4000	4.4000	4.4000	4.4000	-2.222%	1	277	-95.455%
2025-09-08	5.6000	5.6000	4.5000	4.5000	-22.414%	9	278	-95.556%
2025-09-03	5.8000	5.8000	5.8000	5.8000	+3.571%	3	277	-96.552%
2025-08-14	5.6000	5.6000	5.6000	5.6000	-8.197%	4	274	-96.429%
2025-08-13	5.8000	6.1000	5.8000	6.1000	+29.787%	4	274	-96.721%
2025-08-01	4.6500	4.7000	4.2000	4.7000	-56.157%	15	274	-95.745%
2025-07-28	10.7200	10.7200	10.7200	10.7200	+5.720%	1	279	-98.134%
2025-07-24	10.1400	10.1400	10.1400	10.1400	+37.772%	1	278	-98.028%
2025-07-14	7.3600	7.3600	7.3600	7.3600	+1.517%	39	279	-97.283%
2025-07-09	7.2500	7.2500	7.2500	7.2500	+20.833%	1	240	-97.241%
2025-06-11	6.0000	6.0000	6.0000	6.0000	-5.363%	1	241	-96.667%
2025-06-04	6.0000	6.3400	6.0000	6.3400	-15.467%	23	252	-96.845%
2025-05-20	7.5800	7.7000	7.5000	7.5000	+31.810%	16	252	-97.333%
2025-05-12	5.6900	5.6900	5.6900	5.6900	+12.008%	1	256	-96.485%
2025-05-08	4.6100	5.2000	4.6100	5.0800	+12.889%	43	256	-96.063%
2025-05-06	5.2500	5.2500	4.5000	4.5000	-4.863%	10	246	-95.556%
2025-05-05	4.7300	4.7300	4.7300	4.7300	-27.786%	5	246	-95.772%
2025-04-24	6.5500	6.5500	6.5500	6.5500	+9.167%	1	246	-96.947%
2025-04-16	6.0000	6.0000	6.0000	6.0000	-7.121%	3	246	-96.667%
2025-04-04	6.8000	6.8000	6.3500	6.4600	-16.104%	10	246	-96.904%
2025-04-03	6.5500	7.7000	6.5500	7.7000	-30.000%	2	247	-97.403%
2025-02-25	10.9000	11.0000	10.9000	11.0000	-5.172%	107	81	-98.182%
2025-02-14	11.3000	11.6000	11.3000	11.6000	+11.969%	130	81	-98.276%
2025-02-12	10.3600	10.3600	10.3600	10.3600	+4.646%	1	81	-98.069%
2025-02-05	9.9000	9.9000	9.9000	9.9000	-25.396%	11	80	-97.980%
2025-01-22	13.2700	13.2700	13.2700	13.2700	+28.835%	1	69	-98.493%
2024-12-31	10.3000	10.3000	10.3000	10.3000	-6.787%	5	69	-98.058%
2024-12-27	11.3000	11.3000	11.0500	11.0500	-3.913%	4	69	-98.190%
2024-12-18	11.5000	11.5000	11.5000	11.5000	+1.770%	1	68	-98.261%
2024-12-13	11.3000	11.3000	11.3000	11.3000	-20.423%	36	67	-98.230%
2024-11-18	13.8000	14.2000	13.8000	14.2000	+2.453%	14	49	-98.592%
2024-11-08	13.8600	13.8600	13.8600	13.8600	-3.077%	6	59	-98.557%
2024-11-07	14.3000	14.3000	14.3000	14.3000	+24.564%	1	56	-98.601%
2024-10-31	11.6300	11.6300	11.4800	11.4800	+64.943%	3	56	-98.258%
2024-10-30	5.4800	6.9600	5.4800	6.9600	+16.975%	15	54	-97.126%
2024-10-17	5.9500	5.9500	5.9500	5.9500	0.000%	6	39	-96.639%
2024-10-07	5.9600	5.9600	5.9500	5.9500	-20.667%	6	33	-96.639%
2024-10-01	7.5000	7.5000	7.5000	7.5000	+5.634%	5	27	-97.333%
2024-09-17	7.1000	7.1000	7.1000	7.1000	+2.158%	1	27	-97.183%
2024-09-16	6.1600	6.9500	6.1600	6.9500	0.000%	26	26	-97.122%