Dark

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

EOD

Aug 5, 2026

2.10+10.526%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1000	2.1000	2.1000	2.1000	+10.526%	3	1,628	0.000%
2026-08-03	1.9000	1.9000	1.9000	1.9000	-2.564%	1	1,628	+10.526%
2026-07-31	2.5500	2.5500	1.9500	1.9500	-19.087%	154	1,627	+7.692%
2026-07-30	2.4800	2.4800	2.4100	2.4100	-8.365%	3	1,477	-12.863%
2026-07-29	2.6300	2.6300	2.6300	2.6300	-15.161%	1	1,474	-20.152%
2026-07-28	3.0400	3.1300	3.0400	3.1000	+34.783%	44	1,475	-32.258%
2026-07-27	2.3000	2.3000	2.3000	2.3000	+12.195%	2	1,435	-8.696%
2026-07-24	1.4000	2.0500	1.4000	2.0500	+70.833%	10	1,433	+2.439%
2026-07-23	1.2300	1.3400	1.2000	1.2000	+2.564%	5	1,424	+75.000%
2026-07-22	1.2000	1.2000	1.1700	1.1700	+21.875%	23	1,421	+79.487%
2026-07-21	1.0000	1.0000	0.9000	0.9600	-1.031%	8	1,414	+118.750%
2026-07-20	0.9700	0.9700	0.9700	0.9700	-3.000%	2	1,408	+116.495%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-0.990%	1	1,406	+110.000%
2026-07-15	1.0100	1.0100	1.0100	1.0100	-34.839%	3	1,405	+107.921%
2026-07-01	1.5200	1.5500	1.5200	1.5500	+14.815%	2	1,402	+35.484%
2026-06-30	1.4500	1.4500	1.3500	1.3500	+12.500%	2	1,402	+55.556%
2026-06-29	1.2600	1.2600	1.2000	1.2000	-27.273%	3	1,402	+75.000%
2026-06-26	1.6500	1.6500	1.6500	1.6500	-10.811%	1	1,403	+27.273%
2026-06-25	1.7500	1.8500	1.7500	1.8500	+27.586%	13	1,403	+13.514%
2026-06-24	1.4500	1.4500	1.4500	1.4500	0.000%	2	1,390	+44.828%
2026-06-17	1.4800	1.4800	1.4500	1.4500	0.000%	5	1,386	+44.828%
2026-06-16	1.4500	1.4500	1.4500	1.4500	0.000%	2	1,386	+44.828%
2026-06-15	1.3500	1.5000	1.3500	1.4500	+16.000%	17	1,388	+44.828%
2026-06-12	1.2500	1.2500	1.2500	1.2500	+25.000%	10	1,381	+68.000%
2026-06-11	1.0000	1.0000	1.0000	1.0000	+25.000%	1	1,381	+110.000%
2026-06-10	0.8000	0.8000	0.8000	0.8000	-16.667%	4	1,380	+162.500%
2026-06-04	1.0100	1.0100	0.9600	0.9600	-4.000%	2	1,380	+118.750%
2026-06-03	1.0000	1.0000	1.0000	1.0000	+5.263%	4	1,380	+110.000%
2026-06-02	0.9000	1.4500	0.9000	0.9500	+2.151%	15	1,380	+121.053%
2026-06-01	0.8700	0.9300	0.8200	0.9300	+86.000%	8	1,380	+125.806%
2026-05-28	0.9100	1.0000	0.5000	0.5000	-9.091%	17	1,379	+320.000%
2026-05-20	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,379	+281.818%
2026-05-19	0.5500	0.5500	0.5500	0.5500	-45.545%	1	1,380	+281.818%
2026-05-13	1.0100	1.0100	1.0100	1.0100	-3.810%	1	1,380	+107.921%
2026-05-11	0.9000	1.0500	0.9000	1.0500	+29.630%	7	1,380	+100.000%
2026-05-01	0.8100	0.8100	0.8100	0.8100	+35.000%	3	1,382	+159.259%
2026-04-30	0.9600	0.9600	0.6000	0.6000	-50.000%	6	1,382	+250.000%
2026-04-24	1.2000	1.2000	1.2000	1.2000	-14.286%	1	1,379	+75.000%
2026-04-23	1.2000	1.4000	1.2000	1.4000	+27.273%	6	1,380	+50.000%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-45.000%	5	1,381	+90.909%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+28.205%	2	1,376	+5.000%
2026-04-17	1.5600	1.5600	1.5600	1.5600	-8.235%	2	1,376	+34.615%
2026-04-16	1.5300	1.7000	1.4200	1.7000	0.000%	8	1,376	+23.529%
2026-04-15	1.7000	1.7000	1.7000	1.7000	+9.677%	5	1,376	+23.529%
2026-04-14	1.5500	1.5500	1.5500	1.5500	-6.627%	1	1,376	+35.484%
2026-04-09	1.6600	1.6600	1.6600	1.6600	+30.709%	5	1,376	+26.506%
2026-04-07	1.2700	1.2700	1.2700	1.2700	-20.625%	4	1,371	+65.354%
2026-03-26	1.6000	1.6000	1.6000	1.6000	-11.111%	2	1,371	+31.250%
2026-03-24	2.0300	2.0300	1.8000	1.8000	-5.263%	3	1,371	+16.667%
2026-03-23	1.9000	1.9000	1.9000	1.9000	+47.287%	1	1,370	+10.526%
2026-03-19	1.2900	1.2900	1.2900	1.2900	-38.571%	1	1,370	+62.791%
2026-03-16	2.1000	2.1000	2.1000	2.1000	+10.526%	1	1,371	0.000%
2026-03-13	1.9000	1.9000	1.9000	1.9000	+18.750%	6	1,372	+10.526%
2026-03-12	1.6000	1.9800	1.6000	1.6000	-30.435%	9	1,372	+31.250%
2026-03-10	2.3000	2.3000	2.3000	2.3000	-11.538%	1	1,378	-8.696%
2026-02-26	2.6000	2.6000	2.6000	2.6000	-27.778%	1	1,379	-19.231%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-35.018%	1	1,379	-41.667%
2026-02-18	5.5400	5.5400	5.5400	5.5400	-10.932%	15	1,380	-62.094%
2026-02-13	6.2200	6.2200	6.2200	6.2200	+0.323%	1	1,379	-66.238%
2026-02-12	6.1900	6.2000	6.1900	6.2000	+8.014%	2	1,379	-66.129%
2026-02-11	5.7700	5.7700	5.5000	5.7400	+6.296%	8	1,378	-63.415%
2026-02-10	5.4000	5.4000	5.4000	5.4000	+3.846%	1	1,373	-61.111%
2026-02-09	4.1000	5.2000	4.1000	5.2000	+20.092%	3	1,374	-59.615%
2026-02-04	3.5000	4.5000	3.5000	4.3300	+49.310%	53	1,374	-51.501%
2026-02-03	2.5700	3.4000	2.5700	2.9000	+7.807%	257	1,324	-27.586%
2026-02-02	2.5100	2.6900	2.5000	2.6900	+35.176%	307	1,083	-21.933%
2026-01-29	1.9900	1.9900	1.9900	1.9900	-28.929%	1	791	+5.528%
2026-01-28	2.8000	2.8000	2.8000	2.8000	-17.647%	3	791	-25.000%
2026-01-23	3.4000	3.4000	3.4000	3.4000	+3.030%	20	791	-38.235%
2026-01-21	3.2000	3.3000	3.0000	3.3000	-8.333%	17	771	-36.364%
2026-01-16	3.7000	3.7000	3.6000	3.6000	-7.928%	6	754	-41.667%
2026-01-15	3.9100	3.9100	3.9100	3.9100	+25.321%	1	754	-46.292%
2026-01-14	3.1200	3.1200	3.1200	3.1200	-3.704%	4	754	-32.692%
2026-01-13	3.0800	3.2400	3.0500	3.2400	+2.208%	11	754	-35.185%
2026-01-12	3.1200	3.2500	3.1200	3.1700	+0.316%	7	746	-33.754%
2026-01-09	3.1000	3.1600	3.0000	3.1600	+5.333%	11	739	-33.544%
2026-01-08	2.8000	3.0000	2.8000	3.0000	+25.000%	18	729	-30.000%
2026-01-02	2.3000	2.4500	2.2000	2.4000	+7.623%	55	712	-12.500%
2025-12-23	2.2000	2.2300	2.2000	2.2300	-7.083%	2	684	-5.830%
2025-12-17	2.4000	2.4000	2.4000	2.4000	-2.439%	2	684	-12.500%
2025-12-16	2.4600	2.4600	2.4600	2.4600	+20.000%	4	686	-14.634%
2025-12-09	2.0500	2.0500	2.0500	2.0500	-15.638%	1	690	+2.439%
2025-12-05	2.4300	2.4300	2.4300	2.4300	0.000%	5	691	-13.580%
2025-12-04	2.3300	2.4300	2.3300	2.4300	+1.250%	2	691	-13.580%
2025-12-02	2.4000	2.4000	2.4000	2.4000	-4.762%	6	691	-12.500%
2025-12-01	2.4400	2.5200	2.4400	2.5200	+0.398%	4	691	-16.667%
2025-11-26	2.4600	2.5100	2.4600	2.5100	-2.335%	2	694	-16.335%
2025-11-25	2.5700	2.5700	2.5700	2.5700	+6.639%	1	694	-18.288%
2025-11-21	1.9400	2.4100	1.9400	2.4100	+25.521%	5	695	-12.863%
2025-11-20	1.9200	1.9200	1.9200	1.9200	-3.030%	2	695	+9.375%
2025-11-19	2.0000	2.0000	1.9800	1.9800	-5.714%	5	697	+6.061%
2025-11-14	2.1000	2.1000	2.1000	2.1000	-23.358%	3	697	0.000%
2025-11-12	2.7400	2.7400	2.7400	2.7400	+28.037%	7	697	-23.358%
2025-11-10	2.1400	2.1400	2.1400	2.1400	+5.419%	2	704	-1.869%
2025-11-07	2.0300	2.0300	2.0300	2.0300	+13.408%	1	706	+3.448%
2025-11-06	1.7900	1.7900	1.7900	1.7900	+2.286%	1	706	+17.318%
2025-11-05	1.7500	1.7500	1.7500	1.7500	+16.667%	2	707	+20.000%
2025-11-03	1.5000	1.5000	1.5000	1.5000	-75.000%	3	712	+40.000%
2025-10-24	6.0000	6.0000	6.0000	6.0000	-7.692%	10	712	-65.000%
2025-10-23	6.5000	6.5000	6.5000	6.5000	+14.035%	2	719	-67.692%
2025-10-20	5.7000	5.7000	5.7000	5.7000	+22.056%	5	717	-63.158%
2025-10-09	4.7400	4.8300	4.5200	4.6700	-4.694%	260	712	-55.032%
2025-10-08	5.0500	5.2000	4.5000	4.9000	+13.953%	18	517	-57.143%
2025-10-07	4.1000	4.3000	4.1000	4.3000	-11.885%	23	535	-51.163%
2025-10-03	4.8800	4.8800	4.8800	4.8800	+3.830%	3	535	-56.967%
2025-10-02	4.9000	4.9000	4.7000	4.7000	0.000%	230	535	-55.319%
2025-10-01	4.4000	4.7300	4.4000	4.7000	+4.213%	4	426	-55.319%
2025-09-30	4.5100	4.5100	4.5100	4.5100	+0.222%	20	425	-53.437%
2025-09-29	4.6000	4.9000	4.5000	4.5000	+3.448%	9	405	-53.333%
2025-09-26	4.5000	4.5000	4.3500	4.3500	-12.475%	13	403	-51.724%
2025-09-25	4.5000	5.0700	4.5000	4.9700	-0.600%	4	394	-57.746%
2025-09-24	5.0000	5.0000	5.0000	5.0000	+2.669%	10	394	-58.000%
2025-09-23	5.0000	5.0000	4.7800	4.8700	+2.096%	60	384	-56.879%
2025-09-22	4.7900	4.7900	4.7700	4.7700	+0.846%	6	374	-55.975%
2025-09-19	4.9000	4.9000	4.7300	4.7300	-11.589%	108	374	-55.603%
2025-09-18	5.3500	5.3500	5.3500	5.3500	+78.333%	28	276	-60.748%
2025-09-16	4.5000	4.5000	3.0000	3.0000	-31.034%	26	276	-30.000%
2025-09-15	4.3500	4.3500	4.3500	4.3500	-1.136%	1	276	-51.724%
2025-09-09	4.4000	4.4000	4.4000	4.4000	-2.222%	1	277	-52.273%
2025-09-08	5.6000	5.6000	4.5000	4.5000	-22.414%	9	278	-53.333%
2025-09-03	5.8000	5.8000	5.8000	5.8000	+3.571%	3	277	-63.793%
2025-08-14	5.6000	5.6000	5.6000	5.6000	-8.197%	4	274	-62.500%
2025-08-13	5.8000	6.1000	5.8000	6.1000	+29.787%	4	274	-65.574%
2025-08-01	4.6500	4.7000	4.2000	4.7000	-56.157%	15	274	-55.319%
2025-07-28	10.7200	10.7200	10.7200	10.7200	+5.720%	1	279	-80.410%
2025-07-24	10.1400	10.1400	10.1400	10.1400	+37.772%	1	278	-79.290%
2025-07-14	7.3600	7.3600	7.3600	7.3600	+1.517%	39	279	-71.467%
2025-07-09	7.2500	7.2500	7.2500	7.2500	+20.833%	1	240	-71.034%
2025-06-11	6.0000	6.0000	6.0000	6.0000	-5.363%	1	241	-65.000%
2025-06-04	6.0000	6.3400	6.0000	6.3400	-15.467%	23	252	-66.877%
2025-05-20	7.5800	7.7000	7.5000	7.5000	+31.810%	16	252	-72.000%
2025-05-12	5.6900	5.6900	5.6900	5.6900	+12.008%	1	256	-63.093%
2025-05-08	4.6100	5.2000	4.6100	5.0800	+12.889%	43	256	-58.661%
2025-05-06	5.2500	5.2500	4.5000	4.5000	-4.863%	10	246	-53.333%
2025-05-05	4.7300	4.7300	4.7300	4.7300	-27.786%	5	246	-55.603%
2025-04-24	6.5500	6.5500	6.5500	6.5500	+9.167%	1	246	-67.939%
2025-04-16	6.0000	6.0000	6.0000	6.0000	-7.121%	3	246	-65.000%
2025-04-04	6.8000	6.8000	6.3500	6.4600	-16.104%	10	246	-67.492%
2025-04-03	6.5500	7.7000	6.5500	7.7000	-30.000%	2	247	-72.727%
2025-02-25	10.9000	11.0000	10.9000	11.0000	-5.172%	107	81	-80.909%
2025-02-14	11.3000	11.6000	11.3000	11.6000	+11.969%	130	81	-81.897%
2025-02-12	10.3600	10.3600	10.3600	10.3600	+4.646%	1	81	-79.730%
2025-02-05	9.9000	9.9000	9.9000	9.9000	-25.396%	11	80	-78.788%
2025-01-22	13.2700	13.2700	13.2700	13.2700	+28.835%	1	69	-84.175%
2024-12-31	10.3000	10.3000	10.3000	10.3000	-6.787%	5	69	-79.612%
2024-12-27	11.3000	11.3000	11.0500	11.0500	-3.913%	4	69	-80.995%
2024-12-18	11.5000	11.5000	11.5000	11.5000	+1.770%	1	68	-81.739%
2024-12-13	11.3000	11.3000	11.3000	11.3000	-20.423%	36	67	-81.416%
2024-11-18	13.8000	14.2000	13.8000	14.2000	+2.453%	14	49	-85.211%
2024-11-08	13.8600	13.8600	13.8600	13.8600	-3.077%	6	59	-84.848%
2024-11-07	14.3000	14.3000	14.3000	14.3000	+24.564%	1	56	-85.315%
2024-10-31	11.6300	11.6300	11.4800	11.4800	+64.943%	3	56	-81.707%
2024-10-30	5.4800	6.9600	5.4800	6.9600	+16.975%	15	54	-69.828%
2024-10-17	5.9500	5.9500	5.9500	5.9500	0.000%	6	39	-64.706%
2024-10-07	5.9600	5.9600	5.9500	5.9500	-20.667%	6	33	-64.706%
2024-10-01	7.5000	7.5000	7.5000	7.5000	+5.634%	5	27	-72.000%
2024-09-17	7.1000	7.1000	7.1000	7.1000	+2.158%	1	27	-70.423%
2024-09-16	6.1600	6.9500	6.1600	6.9500	0.000%	26	26	-69.784%