Dark

IQ20270115C1
IQ Jan 15 2027 1.00 Call (IQ270115C00001000)
option OPRA

EOD

Sep 30, 2026

0.1700+21.429%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1600	0.1700	0.1600	0.1700	+21.429%	3	4,883	0.000%
2026-09-29	0.1500	0.1500	0.1200	0.1400	-6.667%	24	4,882	+21.429%
2026-09-28	0.1500	0.1600	0.1500	0.1500	-6.250%	6	4,890	+13.333%
2026-09-25	0.1500	0.1700	0.1500	0.1600	0.000%	6	4,889	+6.250%
2026-09-24	0.2000	0.2000	0.1600	0.1600	-11.111%	8	4,890	+6.250%
2026-09-23	0.2300	0.2300	0.1800	0.1800	+12.500%	31	4,886	-5.556%
2026-09-22	0.1800	0.1800	0.1600	0.1600	-20.000%	10	4,885	+6.250%
2026-09-21	0.2500	0.2500	0.1400	0.2000	+11.111%	64	4,879	-15.000%
2026-09-18	0.1800	0.1800	0.1800	0.1800	-18.182%	49	4,825	-5.556%
2026-09-17	0.2000	0.2500	0.2000	0.2200	+10.000%	66	4,825	-22.727%
2026-09-16	0.1700	0.2000	0.1700	0.2000	+25.000%	166	4,783	-15.000%
2026-09-15	0.1700	0.1700	0.1600	0.1600	+6.667%	20	4,717	+6.250%
2026-09-14	0.1600	0.1600	0.1500	0.1500	+36.364%	61	4,707	+13.333%
2026-09-11	0.1300	0.1300	0.1100	0.1100	-21.429%	24	4,648	+54.545%
2026-09-10	0.1400	0.1400	0.1400	0.1400	0.000%	1	4,644	+21.429%
2026-09-08	0.1300	0.1500	0.1300	0.1400	+40.000%	72	4,644	+21.429%
2026-09-04	0.1000	0.1100	0.1000	0.1000	0.000%	25	4,554	+70.000%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-9.091%	18	4,554	+70.000%
2026-09-02	0.1100	0.1100	0.1100	0.1100	+10.000%	3	4,541	+54.545%
2026-09-01	0.1200	0.1200	0.1000	0.1000	-33.333%	3	4,540	+70.000%
2026-08-31	0.2800	0.2800	0.1300	0.1500	+66.667%	62	4,537	+13.333%
2026-08-28	0.1500	0.1600	0.0900	0.0900	-25.000%	228	4,477	+88.889%
2026-08-27	0.1800	0.1800	0.1100	0.1200	-40.000%	248	4,251	+41.667%
2026-08-26	0.2000	0.2000	0.2000	0.2000	0.000%	1	4,044	-15.000%
2026-08-21	0.3100	0.3100	0.2000	0.2000	+11.111%	3	4,043	-15.000%
2026-08-20	0.2400	0.2400	0.1800	0.1800	-25.000%	208	4,041	-5.556%
2026-08-19	0.2000	0.2600	0.2000	0.2400	-17.241%	22	3,839	-29.167%
2026-08-18	0.4000	0.4000	0.2900	0.2900	-29.268%	93	3,838	-41.379%
2026-08-17	0.4100	0.4100	0.4100	0.4100	0.000%	1	3,825	-58.537%
2026-08-13	0.4500	0.4500	0.4100	0.4100	-10.870%	20	3,824	-58.537%
2026-08-11	0.4200	0.4600	0.4200	0.4600	-6.122%	26	3,804	-63.043%
2026-08-10	0.4500	0.4900	0.4200	0.4900	+22.500%	51	3,803	-65.306%
2026-08-07	0.4000	0.4300	0.4000	0.4000	+2.564%	16	3,823	-57.500%
2026-08-06	0.3800	0.3900	0.3800	0.3900	-13.333%	10	3,830	-56.410%
2026-08-04	0.4300	0.4500	0.4300	0.4500	+7.143%	6	3,840	-62.222%
2026-08-03	0.4000	0.4500	0.4000	0.4200	+10.526%	103	3,835	-59.524%
2026-07-31	0.3700	0.3900	0.3700	0.3800	0.000%	29	3,884	-55.263%
2026-07-30	0.3000	0.3800	0.3000	0.3800	+2.703%	11	3,859	-55.263%
2026-07-29	0.3200	0.3700	0.3200	0.3700	+12.121%	4	3,851	-54.054%
2026-07-22	0.3300	0.3300	0.3300	0.3300	-5.714%	3	3,852	-48.485%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+2.941%	3	3,852	-51.429%
2026-07-20	0.3000	0.3700	0.3000	0.3400	+13.333%	312	3,855	-50.000%
2026-07-17	0.2800	0.3100	0.2800	0.3000	-14.286%	58	3,576	-43.333%
2026-07-16	0.3500	0.3500	0.3500	0.3500	+12.903%	84	3,523	-51.429%
2026-07-15	0.3200	0.3300	0.3100	0.3100	+10.714%	106	3,523	-45.161%
2026-07-14	0.3000	0.3000	0.2800	0.2800	0.000%	3	3,421	-39.286%
2026-07-13	0.3000	0.3000	0.2500	0.2800	+3.704%	236	3,421	-39.286%
2026-07-10	0.3000	0.3000	0.1800	0.2700	+8.000%	102	3,244	-37.037%
2026-07-09	0.2500	0.2500	0.2500	0.2500	+13.636%	2	3,264	-32.000%
2026-07-08	0.2400	0.2400	0.2200	0.2200	+15.789%	111	3,266	-22.727%
2026-07-07	0.1900	0.2000	0.1900	0.1900	-17.391%	6	3,218	-10.526%
2026-07-06	0.2300	0.2300	0.2300	0.2300	+21.053%	1	3,212	-26.087%
2026-07-02	0.2000	0.2100	0.1900	0.1900	-13.636%	109	3,103	-10.526%
2026-07-01	0.2200	0.2200	0.2200	0.2200	-4.348%	23	3,103	-22.727%
2026-06-30	0.2300	0.2300	0.2300	0.2300	+21.053%	4	3,101	-26.087%
2026-06-25	0.1900	0.1900	0.1900	0.1900	-5.000%	50	3,097	-10.526%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-9.091%	1	3,047	-15.000%
2026-06-23	0.1900	0.2200	0.1900	0.2200	0.000%	6	3,046	-22.727%
2026-06-22	0.3700	0.3700	0.2200	0.2200	-12.000%	4	3,040	-22.727%
2026-06-18	0.2100	0.2800	0.2000	0.2500	+19.048%	172	2,491	-32.000%
2026-06-17	0.2400	0.2400	0.2100	0.2100	+5.000%	404	2,491	-19.048%
2026-06-16	0.2400	0.2400	0.2000	0.2000	-16.667%	3	2,491	-15.000%
2026-06-15	0.3700	0.3700	0.2400	0.2400	-4.000%	4	2,490	-29.167%
2026-06-12	0.2200	0.2500	0.2000	0.2500	-7.407%	3	2,489	-32.000%
2026-06-11	0.2200	0.2700	0.2000	0.2700	+12.500%	108	2,490	-37.037%
2026-06-08	0.3000	0.3000	0.2400	0.2400	-7.692%	23	2,403	-29.167%
2026-06-05	0.2600	0.2600	0.2600	0.2600	0.000%	35	2,380	-34.615%
2026-06-04	0.2900	0.2900	0.2600	0.2600	0.000%	10	2,345	-34.615%
2026-06-03	0.2600	0.2600	0.2400	0.2600	-10.345%	72	2,339	-34.615%
2026-06-02	0.2900	0.2900	0.2900	0.2900	-9.375%	5	2,267	-41.379%
2026-06-01	0.3200	0.3300	0.2300	0.3200	+6.667%	108	2,266	-46.875%
2026-05-29	0.2800	0.3100	0.2800	0.3000	+7.143%	5	2,158	-43.333%
2026-05-28	0.2800	0.2800	0.2800	0.2800	0.000%	1	2,154	-39.286%
2026-05-27	0.2500	0.2800	0.2500	0.2800	+12.000%	4	2,153	-39.286%
2026-05-26	0.2800	0.2800	0.2500	0.2500	-7.407%	3	2,155	-32.000%
2026-05-22	0.2400	0.2700	0.2400	0.2700	-3.571%	104	2,153	-37.037%
2026-05-21	0.3700	0.3700	0.2600	0.2800	-6.667%	251	2,151	-39.286%
2026-05-20	0.3500	0.3500	0.2900	0.3000	+7.143%	11	2,151	-43.333%
2026-05-19	0.3000	0.3000	0.2800	0.2800	-9.677%	64	2,167	-39.286%
2026-05-18	0.3000	0.3100	0.3000	0.3100	-22.500%	505	2,167	-45.161%
2026-05-15	0.3200	0.4000	0.3200	0.4000	+17.647%	50	2,167	-57.500%
2026-05-14	0.3300	0.3400	0.3300	0.3400	0.000%	2	1,977	-50.000%
2026-05-13	0.3500	0.3500	0.3400	0.3400	+9.677%	41	1,947	-50.000%
2026-05-12	0.3500	0.3500	0.3100	0.3100	-11.429%	2	1,947	-45.161%
2026-05-11	0.3600	0.3600	0.3300	0.3500	-10.256%	15	1,947	-51.429%
2026-05-07	0.3900	0.3900	0.3800	0.3900	+8.333%	233	1,958	-56.410%
2026-05-06	0.4000	0.4800	0.3600	0.3600	-10.000%	53	1,729	-52.778%
2026-05-04	0.4200	0.4200	0.4000	0.4000	+2.564%	3	1,677	-57.500%
2026-05-01	0.4100	0.4100	0.3900	0.3900	+5.405%	5	1,677	-56.410%
2026-04-30	0.3700	0.3700	0.3700	0.3700	-7.500%	20	1,677	-54.054%
2026-04-29	0.3800	0.4000	0.3800	0.4000	+21.212%	7	1,677	-57.500%
2026-04-28	0.3000	0.3300	0.3000	0.3300	-2.941%	7	1,676	-48.485%
2026-04-27	0.3700	0.3700	0.3000	0.3400	-12.821%	11	1,674	-50.000%
2026-04-24	0.4000	0.4000	0.3700	0.3900	-2.500%	22	1,668	-56.410%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-2.439%	34	1,653	-57.500%
2026-04-22	0.4400	0.4400	0.4100	0.4100	-18.000%	27	1,628	-58.537%
2026-04-21	0.4900	0.5000	0.4500	0.5000	-9.091%	7	1,653	-66.000%
2026-04-20	0.5800	0.5800	0.5500	0.5500	-14.063%	105	1,648	-69.091%
2026-04-17	0.6400	0.6400	0.6400	0.6400	+14.286%	1	1,544	-73.438%
2026-04-16	0.5800	0.5800	0.5600	0.5600	-1.754%	100	1,543	-69.643%
2026-04-15	0.5500	0.5700	0.5500	0.5700	-5.000%	103	1,443	-70.175%
2026-04-14	0.6000	0.6000	0.6000	0.6000	+39.535%	1	1,385	-71.667%
2026-04-13	0.4400	0.4400	0.4000	0.4300	-2.273%	153	1,385	-60.465%
2026-04-10	0.4000	0.4400	0.4000	0.4400	-2.222%	3	1,234	-61.364%
2026-04-07	0.5100	0.5100	0.4500	0.4500	-16.667%	2	1,233	-62.222%
2026-03-31	0.5400	0.5400	0.5400	0.5400	+31.707%	2	1,233	-68.519%
2026-03-30	0.4100	0.4100	0.4100	0.4100	+2.500%	2	1,233	-58.537%
2026-03-27	0.4000	0.4000	0.3700	0.4000	-4.762%	7	1,233	-57.500%
2026-03-26	0.4300	0.4300	0.4000	0.4200	-6.667%	40	1,234	-59.524%
2026-03-25	0.5100	0.5100	0.4500	0.4500	+9.756%	2	1,200	-62.222%
2026-03-24	0.4200	0.4300	0.4100	0.4100	-2.381%	72	1,199	-58.537%
2026-03-20	0.3800	0.4400	0.3800	0.4200	+5.000%	165	1,139	-59.524%
2026-03-19	0.4000	0.4100	0.4000	0.4000	-2.439%	7	1,148	-57.500%
2026-03-18	0.4300	0.4500	0.4100	0.4100	-4.651%	10	1,148	-58.537%
2026-03-17	0.4400	0.4600	0.4300	0.4300	-8.511%	4	1,139	-60.465%
2026-03-16	0.5200	0.5200	0.4600	0.4700	-9.615%	14	1,137	-63.830%
2026-03-13	0.5000	0.5200	0.5000	0.5200	+10.638%	5	1,135	-67.308%
2026-03-12	0.7100	0.7100	0.4600	0.4700	-7.843%	194	1,133	-63.830%
2026-03-11	0.5200	0.5200	0.5100	0.5100	-7.273%	7	943	-66.667%
2026-03-10	0.5500	0.5500	0.5500	0.5500	-8.333%	2	941	-69.091%
2026-03-06	0.6000	0.6300	0.6000	0.6000	0.000%	8	942	-71.667%
2026-03-05	0.6100	0.7500	0.6000	0.6000	-3.226%	25	944	-71.667%
2026-03-03	0.6500	0.6500	0.6200	0.6200	-11.429%	18	924	-72.581%
2026-02-27	0.7000	0.7000	0.6900	0.7000	-10.256%	101	908	-75.714%
2026-02-26	0.7700	0.7800	0.7700	0.7800	-21.212%	150	950	-78.205%
2026-02-12	0.9900	0.9900	0.9900	0.9900	-19.512%	49	800	-82.828%
2026-01-28	1.2000	1.2300	1.2000	1.2300	-20.645%	2	751	-86.179%
2026-01-22	1.5500	1.5500	1.5500	1.5500	+44.860%	51	751	-89.032%
2025-12-23	1.0700	1.0700	1.0700	1.0700	+33.750%	5	700	-84.112%
2025-12-22	0.8000	0.8000	0.8000	0.8000	-20.000%	30	695	-78.750%
2025-12-18	1.0000	1.0000	1.0000	1.0000	-18.699%	2	695	-83.000%
2025-12-01	1.2300	1.2300	1.2300	1.2300	-60.952%	7	697	-86.179%
2025-11-26	3.1500	3.1500	3.1500	3.1500	+126.619%	25	729	-94.603%
2025-10-29	1.3900	1.3900	1.3900	1.3900	+8.594%	5	734	-87.770%
2025-10-14	1.2800	1.2800	1.2800	1.2800	-1.538%	10	739	-86.719%
2025-10-10	1.2000	1.3000	1.2000	1.3000	-18.750%	5	749	-86.923%
2025-10-02	1.6000	1.6000	1.6000	1.6000	-7.514%	1	754	-89.375%
2025-09-29	1.7700	1.7700	1.7000	1.7300	-4.945%	3	755	-90.173%
2025-09-17	1.8200	1.8200	1.8200	1.8200	+44.444%	1	756	-90.659%
2025-09-09	1.2600	1.2600	1.2600	1.2600	-26.744%	30	757	-86.508%
2025-08-29	1.7200	1.7200	1.7200	1.7200	+17.808%	11	798	-90.116%
2025-08-26	1.1000	1.4600	1.1000	1.4600	+26.957%	3	799	-88.356%
2025-08-21	1.1500	1.1500	1.1500	1.1500	-17.857%	1	799	-85.217%
2025-08-19	1.4900	1.4900	1.1200	1.4000	-5.405%	202	800	-87.857%
2025-08-18	1.6000	1.6000	1.4000	1.4800	+25.424%	36	847	-88.514%
2025-08-15	1.2000	1.2000	1.1800	1.1800	+7.273%	200	881	-85.593%
2025-08-13	1.1000	1.1000	1.1000	1.1000	+10.000%	1	681	-84.545%
2025-08-11	1.0000	1.0000	1.0000	1.0000	-3.846%	49	680	-83.000%
2025-08-06	1.0400	1.0400	1.0400	1.0400	0.000%	5	631	-83.654%
2025-08-04	1.0400	1.0400	1.0400	1.0400	-1.887%	9	626	-83.654%
2025-07-30	1.0600	1.0600	1.0600	1.0600	+2.913%	1	635	-83.962%
2025-07-29	1.0300	1.0300	1.0300	1.0300	-14.876%	1	634	-83.495%
2025-07-24	1.2100	1.2100	1.2100	1.2100	+0.833%	5	634	-85.950%
2025-07-23	1.2300	1.2300	1.2000	1.2000	+2.564%	4	629	-85.833%
2025-07-22	1.1700	1.1700	1.1700	1.1700	+0.862%	30	629	-85.470%
2025-07-21	1.1600	1.1600	1.1600	1.1600	-10.769%	2	599	-85.345%
2025-07-18	1.2800	1.3000	1.2800	1.3000	+23.810%	42	597	-86.923%
2025-07-16	1.0500	1.0500	1.0500	1.0500	+5.000%	2	579	-83.810%
2025-07-02	1.0000	1.0000	1.0000	1.0000	-0.990%	30	577	-83.000%
2025-07-01	1.0100	1.0100	1.0100	1.0100	-2.885%	2	547	-83.168%
2025-06-25	1.0600	1.0600	1.0400	1.0400	+5.051%	9	545	-83.654%
2025-06-23	0.9900	0.9900	0.9900	0.9900	-1.980%	3	536	-82.828%
2025-06-13	1.0100	1.0100	1.0100	1.0100	+7.447%	10	533	-83.168%
2025-06-06	0.9400	0.9400	0.9400	0.9400	+8.046%	2	528	-81.915%
2025-06-02	0.8000	0.8700	0.8000	0.8700	-1.136%	30	527	-80.460%
2025-05-28	0.9000	0.9100	0.8800	0.8800	-9.278%	7	539	-80.682%
2025-05-27	0.8200	0.9700	0.8200	0.9700	-2.020%	401	532	-82.474%
2025-05-23	0.9900	0.9900	0.9900	0.9900	+12.500%	4	131	-82.828%
2025-05-22	0.9800	0.9800	0.8800	0.8800	-6.383%	8	131	-80.682%
2025-05-21	1.0800	1.0800	0.9400	0.9400	-11.321%	6	123	-81.915%
2025-05-20	1.3800	1.3800	1.0600	1.0600	-19.084%	14	117	-83.962%
2025-05-12	1.3100	1.3100	1.3100	1.3100	+4.800%	10	103	-87.023%
2025-05-02	1.2500	1.2500	1.2500	1.2500	+6.838%	2	93	-86.400%
2025-04-23	1.1700	1.1700	1.1700	1.1700	+19.388%	1	92	-85.470%
2025-04-21	1.0200	1.0200	0.8900	0.9800	+7.692%	3	93	-82.653%
2025-04-09	0.9100	0.9100	0.9100	0.9100	+9.639%	1	92	-81.319%
2025-04-08	0.8600	0.8600	0.8300	0.8300	-24.545%	2	91	-79.518%
2025-04-07	1.2000	1.2000	1.1000	1.1000	-24.138%	10	89	-84.545%
2025-04-02	1.4500	1.4500	1.4500	1.4500	-0.685%	2	77	-88.276%
2025-04-01	1.4600	1.4600	1.4600	1.4600	-2.667%	4	77	-88.356%
2025-03-24	1.5000	1.5000	1.5000	1.5000	-15.254%	2	81	-88.667%
2025-03-19	1.7700	1.7700	1.7700	1.7700	0.000%	3	79	-90.395%
2025-03-17	1.7500	1.7700	1.7500	1.7700	+4.734%	4	76	-90.395%
2025-03-14	1.6900	1.6900	1.6900	1.6900	+9.032%	6	76	-89.941%
2025-02-28	1.7200	1.7200	1.4100	1.5500	+13.139%	10	73	-89.032%
2025-02-27	1.3700	1.3700	1.3700	1.3700	-14.375%	1	70	-87.591%
2025-02-21	1.8300	1.8300	1.6000	1.6000	-27.928%	6	71	-89.375%
2025-02-19	2.2200	2.2200	2.2200	2.2200	+7.767%	2	69	-92.342%
2025-02-18	2.0300	2.0600	1.7900	2.0600	+15.084%	16	67	-91.748%
2025-02-13	1.8000	1.8000	1.7900	1.7900	+5.294%	2	51	-90.503%
2025-02-11	1.7000	1.7000	1.7000	1.7000	-5.556%	1	51	-90.000%
2025-02-10	1.8000	1.8000	1.8000	1.8000	+4.651%	1	50	-90.556%
2025-02-07	1.6400	1.7200	1.6400	1.7200	+10.256%	62	51	-90.116%
2025-01-30	1.5600	1.5600	1.5600	1.5600	+14.706%	1	20	-89.103%
2025-01-13	1.3600	1.3600	1.3600	1.3600	+4.615%	1	20	-87.500%
2025-01-08	1.3000	1.3000	1.3000	1.3000	-17.722%	1	18	-86.923%
2025-01-02	1.5800	1.5800	1.5800	1.5800	+12.057%	1	18	-89.241%
2024-12-20	1.4100	1.4100	1.4100	1.4100	-4.082%	1	17	-87.943%
2024-12-03	1.4700	1.4700	1.4700	1.4700	-13.529%	1	16	-88.435%
2024-11-08	1.7000	1.7000	1.7000	1.7000	-10.526%	2	15	-90.000%
2024-11-05	1.9000	1.9000	1.9000	1.9000	-0.524%	1	14	-91.053%
2024-10-23	1.9100	1.9100	1.9100	1.9100	-11.982%	10	13	-91.099%
2024-10-17	2.1700	2.1700	2.1700	2.1700	0.000%	3	3	-92.166%

.dark-mode .kG55p7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kG55p7{ color: #333333; background-color: white; border: 2px solid #333333; }IQ20270115C1IQ Jan 15 2027 1.00 Call (IQ270115C00001000)option OPRA

IQ20270115C1
IQ Jan 15 2027 1.00 Call (IQ270115C00001000)
option OPRA