Dark

IQ20270115C4
IQ Jan 15 2027 4.00 Call (IQ270115C00004000)
option OPRA

EOD

Oct 1, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,129	0.000%
2026-09-24	0.0100	0.0100	0.0100	0.0100	-50.000%	51	3,129	0.000%
2026-09-23	0.0200	0.0200	0.0200	0.0200	0.000%	45	3,079	-50.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	+100.000%	1	3,034	-50.000%
2026-08-26	0.0200	0.0200	0.0100	0.0100	-66.667%	2	3,035	0.000%
2026-08-18	0.0200	0.0300	0.0200	0.0300	+50.000%	32	3,035	-66.667%
2026-08-17	0.0300	0.0300	0.0200	0.0200	-33.333%	43	3,008	-50.000%
2026-08-14	0.0300	0.0300	0.0300	0.0300	0.000%	15	2,965	-66.667%
2026-08-13	0.0300	0.0300	0.0300	0.0300	0.000%	15	2,976	-66.667%
2026-08-12	0.0300	0.0300	0.0300	0.0300	-25.000%	17	2,961	-66.667%
2026-08-11	0.0300	0.0400	0.0200	0.0400	0.000%	48	2,944	-75.000%
2026-08-10	0.0300	0.0400	0.0300	0.0400	+33.333%	4	2,902	-75.000%
2026-08-07	0.0300	0.0400	0.0100	0.0300	-25.000%	41	2,904	-66.667%
2026-08-06	0.0400	0.0400	0.0400	0.0400	0.000%	3	2,873	-75.000%
2026-08-05	0.0500	0.0500	0.0400	0.0400	0.000%	2	2,876	-75.000%
2026-08-04	0.0300	0.0400	0.0300	0.0400	-20.000%	3	2,878	-75.000%
2026-08-03	0.0400	0.0500	0.0200	0.0500	+66.667%	101	2,881	-80.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	+50.000%	7	2,850	-66.667%
2026-07-28	0.0300	0.0300	0.0200	0.0200	0.000%	2	2,843	-50.000%
2026-07-22	0.0200	0.0200	0.0200	0.0200	-33.333%	8	2,843	-50.000%
2026-07-21	0.0300	0.0300	0.0300	0.0300	0.000%	14	2,835	-66.667%
2026-07-20	0.0300	0.0300	0.0300	0.0300	0.000%	17	2,821	-66.667%
2026-07-17	0.0300	0.0300	0.0300	0.0300	0.000%	16	2,804	-66.667%
2026-07-16	0.0300	0.0300	0.0300	0.0300	0.000%	4	2,788	-66.667%
2026-07-15	0.0200	0.0300	0.0200	0.0300	0.000%	27	2,784	-66.667%
2026-07-13	0.0300	0.0300	0.0300	0.0300	0.000%	10	2,809	-66.667%
2026-07-10	0.0300	0.0300	0.0300	0.0300	0.000%	12	2,809	-66.667%
2026-07-09	0.0300	0.0400	0.0200	0.0300	0.000%	94	2,797	-66.667%
2026-07-07	0.0300	0.0300	0.0300	0.0300	-25.000%	39	2,708	-66.667%
2026-07-06	0.0200	0.0400	0.0200	0.0400	+33.333%	5	2,669	-75.000%
2026-07-02	0.0300	0.0300	0.0300	0.0300	0.000%	50	2,617	-66.667%
2026-06-30	0.0300	0.0400	0.0300	0.0300	0.000%	76	2,617	-66.667%
2026-06-29	0.0300	0.0300	0.0300	0.0300	0.000%	30	2,541	-66.667%
2026-06-26	0.0300	0.0300	0.0300	0.0300	0.000%	100	2,511	-66.667%
2026-06-24	0.0300	0.0300	0.0200	0.0300	-40.000%	50	2,411	-66.667%
2026-06-23	0.0600	0.0600	0.0500	0.0500	-16.667%	10	2,376	-80.000%
2026-06-22	0.0200	0.0600	0.0200	0.0600	+20.000%	12	2,386	-83.333%
2026-06-18	0.0500	0.0500	0.0500	0.0500	+150.000%	5	2,391	-80.000%
2026-06-17	0.0200	0.0200	0.0200	0.0200	-66.667%	2	2,391	-50.000%
2026-06-16	0.0600	0.0600	0.0600	0.0600	+100.000%	5	2,391	-83.333%
2026-06-15	0.0400	0.0400	0.0300	0.0300	+50.000%	98	2,396	-66.667%
2026-06-09	0.0200	0.0200	0.0200	0.0200	-33.333%	2	2,322	-50.000%
2026-06-03	0.0300	0.0300	0.0300	0.0300	-40.000%	1	2,324	-66.667%
2026-05-29	0.0800	0.1100	0.0400	0.0500	-50.000%	22	2,323	-80.000%
2026-05-28	0.1100	0.1100	0.0500	0.1000	-9.091%	5	2,313	-90.000%
2026-05-27	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,317	-90.909%
2026-05-26	0.1100	0.1100	0.1100	0.1100	+175.000%	2	2,317	-90.909%
2026-05-22	0.1100	0.1100	0.0200	0.0400	-20.000%	11	2,318	-75.000%
2026-05-21	0.1100	0.1100	0.0400	0.0500	-54.545%	4	2,311	-80.000%
2026-05-20	0.1100	0.1100	0.1100	0.1100	+57.143%	1	2,311	-90.909%
2026-05-19	0.1100	0.1100	0.0400	0.0700	0.000%	6	2,311	-85.714%
2026-05-13	0.0700	0.0700	0.0700	0.0700	+75.000%	10	2,311	-85.714%
2026-05-06	0.0500	0.0500	0.0300	0.0400	0.000%	10	2,321	-75.000%
2026-05-05	0.0500	0.0500	0.0400	0.0400	+33.333%	109	2,312	-75.000%
2026-05-04	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,208	-66.667%
2026-05-01	0.0400	0.0400	0.0400	0.0400	0.000%	4	2,203	-75.000%
2026-04-29	0.0400	0.0400	0.0300	0.0400	0.000%	39	2,203	-75.000%
2026-04-28	0.0400	0.0400	0.0400	0.0400	+33.333%	180	2,164	-75.000%
2026-04-27	0.0400	0.0400	0.0300	0.0300	-25.000%	11	2,164	-66.667%
2026-04-24	0.0500	0.0500	0.0300	0.0400	+33.333%	79	2,153	-75.000%
2026-04-23	0.0400	0.0400	0.0300	0.0300	-25.000%	92	2,091	-66.667%
2026-04-22	0.0400	0.0400	0.0300	0.0400	0.000%	162	2,012	-75.000%
2026-04-21	0.0500	0.0500	0.0300	0.0400	-63.636%	31	1,887	-75.000%
2026-04-17	0.1200	0.1200	0.1100	0.1100	+266.667%	26	1,887	-90.909%
2026-04-10	0.0300	0.0300	0.0300	0.0300	-62.500%	1	1,882	-66.667%
2026-04-06	0.0800	0.0800	0.0800	0.0800	+166.667%	2	1,883	-87.500%
2026-03-23	0.0300	0.0300	0.0300	0.0300	+50.000%	49	1,883	-66.667%
2026-03-17	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,898	-50.000%
2026-03-11	0.0600	0.0600	0.0400	0.0500	-16.667%	110	1,899	-80.000%
2026-03-10	0.0600	0.0600	0.0600	0.0600	+20.000%	10	1,838	-83.333%
2026-03-05	0.0500	0.0500	0.0500	0.0500	0.000%	10	1,848	-80.000%
2026-03-03	0.0500	0.0500	0.0500	0.0500	-50.000%	20	1,838	-80.000%
2026-02-24	0.1000	0.1000	0.1000	0.1000	-9.091%	50	1,818	-90.000%
2026-02-19	0.1100	0.1100	0.1100	0.1100	+37.500%	1	1,868	-90.909%
2026-02-17	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,867	-87.500%
2026-02-13	0.0800	0.0800	0.0800	0.0800	-42.857%	10	1,857	-87.500%
2026-02-10	0.1400	0.1400	0.1400	0.1400	+7.692%	25	1,857	-92.857%
2026-02-09	0.1300	0.1300	0.1300	0.1300	-13.333%	2	1,857	-92.308%
2026-02-06	0.1200	0.1500	0.1200	0.1500	+25.000%	14	1,855	-93.333%
2026-01-21	0.1500	0.1500	0.1200	0.1200	-14.286%	13	1,855	-91.667%
2026-01-16	0.1400	0.1400	0.1400	0.1400	-6.667%	100	1,864	-92.857%
2026-01-15	0.1500	0.1500	0.1500	0.1500	-11.765%	2	1,864	-93.333%
2026-01-12	0.1700	0.1700	0.1700	0.1700	-15.000%	20	1,863	-94.118%
2025-12-18	0.2000	0.2000	0.2000	0.2000	0.000%	2	1,853	-95.000%
2025-12-10	0.2000	0.2000	0.2000	0.2000	-4.762%	25	1,851	-95.000%
2025-12-09	0.1900	0.2100	0.1900	0.2100	-4.545%	65	1,826	-95.238%
2025-11-28	0.2200	0.2200	0.2200	0.2200	-12.000%	30	1,786	-95.455%
2025-11-21	0.2500	0.2500	0.2500	0.2500	0.000%	20	1,757	-96.000%
2025-11-20	0.2600	0.2600	0.2500	0.2500	+13.636%	55	1,737	-96.000%
2025-11-19	0.2400	0.2400	0.2200	0.2200	0.000%	21	1,716	-95.455%
2025-11-18	0.2200	0.2200	0.2200	0.2200	+4.762%	20	1,716	-95.455%
2025-11-13	0.2100	0.2100	0.2100	0.2100	-27.586%	20	1,712	-95.238%
2025-11-11	0.2900	0.2900	0.2900	0.2900	-3.333%	6	1,712	-96.552%
2025-11-03	0.3000	0.3000	0.3000	0.3000	+15.385%	2	1,706	-96.667%
2025-10-31	0.2600	0.2600	0.2600	0.2600	-33.333%	1	1,706	-96.154%
2025-10-30	0.3900	0.3900	0.3900	0.3900	+50.000%	1	1,706	-97.436%
2025-10-27	0.2400	0.2600	0.2400	0.2600	+4.000%	3	1,706	-96.154%
2025-10-20	0.2500	0.2500	0.2500	0.2500	+13.636%	5	1,706	-96.000%
2025-10-16	0.2200	0.2200	0.2200	0.2200	-47.619%	1	1,701	-95.455%
2025-10-15	0.2600	0.4200	0.2600	0.4200	+31.250%	11	1,700	-97.619%
2025-10-03	0.3200	0.3200	0.3200	0.3200	-8.571%	6	1,689	-96.875%
2025-10-02	0.3700	0.3700	0.3500	0.3500	-12.500%	11	1,688	-97.143%
2025-10-01	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,689	-97.500%
2025-09-25	0.4200	0.4200	0.4000	0.4000	-4.762%	115	1,688	-97.500%
2025-09-24	0.4200	0.4200	0.4200	0.4200	-10.638%	5	1,711	-97.619%
2025-09-17	0.4500	0.4700	0.4200	0.4700	+14.634%	17	1,706	-97.872%
2025-09-16	0.4000	0.4100	0.4000	0.4100	+2.500%	11	1,690	-97.561%
2025-09-12	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,680	-97.500%
2025-09-11	0.4500	0.4500	0.4500	0.4500	+4.651%	1	1,680	-97.778%
2025-09-10	0.4300	0.4300	0.4300	0.4300	-4.444%	70	1,679	-97.674%
2025-09-09	0.4700	0.4700	0.4500	0.4500	-2.174%	140	1,749	-97.778%
2025-08-29	0.4500	0.4600	0.4500	0.4600	+12.195%	19	1,641	-97.826%
2025-08-28	0.4000	0.4100	0.4000	0.4100	+24.242%	6	1,641	-97.561%
2025-08-27	0.3300	0.3300	0.3300	0.3300	-2.941%	1	1,635	-96.970%
2025-08-26	0.3400	0.3400	0.3400	0.3400	-17.073%	4	1,635	-97.059%
2025-08-25	0.4100	0.4100	0.4100	0.4100	+2.500%	5	1,631	-97.561%
2025-08-20	0.4000	0.4000	0.4000	0.4000	+2.564%	10	1,626	-97.500%
2025-08-19	0.4100	0.4100	0.3700	0.3900	+2.632%	57	1,636	-97.436%
2025-08-18	0.4500	0.4700	0.3800	0.3800	+26.667%	210	1,607	-97.368%
2025-08-15	0.3000	0.3000	0.3000	0.3000	+7.143%	10	1,564	-96.667%
2025-08-13	0.2800	0.2800	0.2800	0.2800	+3.704%	1	1,554	-96.429%
2025-08-07	0.2700	0.2700	0.2700	0.2700	-10.000%	10	1,553	-96.296%
2025-08-05	0.3000	0.3000	0.3000	0.3000	-76.000%	1	1,543	-96.667%
2025-07-24	1.2500	1.2500	1.2500	1.2500	+290.625%	1	1,542	-99.200%
2025-07-23	0.3200	0.3200	0.3200	0.3200	+23.077%	10	1,541	-96.875%
2025-07-22	0.2600	0.2600	0.2600	0.2600	+13.043%	10	1,551	-96.154%
2025-07-11	0.2300	0.2300	0.2300	0.2300	-8.000%	10	1,546	-95.652%
2025-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	50	1,546	-96.000%
2025-07-02	0.7200	0.7200	0.2500	0.2500	+13.636%	41	1,536	-96.000%
2025-06-23	0.2200	0.2200	0.2200	0.2200	-4.348%	5	1,536	-95.455%
2025-06-20	0.2300	0.2300	0.2300	0.2300	-4.167%	8	1,541	-95.652%
2025-06-18	0.2400	0.2400	0.2400	0.2400	-14.286%	2	1,541	-95.833%
2025-06-11	0.2800	0.2800	0.2800	0.2800	+7.692%	1	1,541	-96.429%
2025-06-06	0.2500	0.2600	0.2500	0.2600	0.000%	20	1,541	-96.154%
2025-05-30	0.3100	0.3100	0.2500	0.2600	-7.143%	400	1,541	-96.154%
2025-05-29	0.2800	0.2800	0.2800	0.2800	+16.667%	100	1,741	-96.429%
2025-05-22	0.2300	0.2400	0.2300	0.2400	-33.333%	200	1,841	-95.833%
2025-05-20	0.3600	0.3600	0.3600	0.3600	-7.692%	5	2,041	-97.222%
2025-05-13	0.4000	0.4000	0.3900	0.3900	-2.500%	112	2,036	-97.436%
2025-05-02	0.3700	0.4000	0.3700	0.4000	+2.564%	202	1,924	-97.500%
2025-04-08	0.4800	0.4800	0.3900	0.3900	-9.302%	500	1,924	-97.436%
2025-04-07	0.4600	0.4800	0.4300	0.4300	+4.878%	400	1,424	-97.674%
2025-04-04	0.4600	0.4600	0.4100	0.4100	-14.583%	200	1,147	-97.561%
2025-04-03	0.4800	0.4800	0.4800	0.4800	-7.692%	4	1,047	-97.917%
2025-04-02	0.5200	0.5200	0.5200	0.5200	-10.345%	1	1,043	-98.077%
2025-03-27	0.5800	0.5800	0.5800	0.5800	+16.000%	20	1,042	-98.276%
2025-03-24	0.5000	0.5000	0.5000	0.5000	-10.714%	100	1,042	-98.000%
2025-03-21	0.5800	0.5800	0.5500	0.5600	-20.000%	400	942	-98.214%
2025-03-18	0.7000	0.7000	0.7000	0.7000	+20.690%	1	742	-98.571%
2025-03-12	0.6000	0.6700	0.5700	0.5800	+38.095%	100	741	-98.276%
2025-03-04	0.4200	0.4200	0.4200	0.4200	-20.755%	1	641	-97.619%
2025-03-03	0.5100	0.5800	0.4700	0.5300	-8.621%	59	641	-98.113%
2025-02-28	0.5800	0.5800	0.5800	0.5800	+9.434%	2	582	-98.276%
2025-02-24	0.5200	0.5300	0.5200	0.5300	-11.667%	54	527	-98.113%
2025-02-21	0.6000	0.6100	0.6000	0.6000	+11.111%	172	527	-98.333%
2025-02-20	0.5500	0.5500	0.5400	0.5400	-14.286%	110	441	-98.148%
2025-02-19	0.6200	0.6300	0.6200	0.6300	-5.970%	104	331	-98.413%
2025-02-13	0.6700	0.6700	0.6700	0.6700	-1.471%	22	231	-98.507%
2025-02-10	0.8900	0.8900	0.6800	0.6800	+4.615%	200	231	-98.529%
2025-02-07	0.6200	0.6500	0.6200	0.6500	+20.370%	12	31	-98.462%
2025-02-06	0.5400	0.5400	0.5400	0.5400	-3.571%	1	27	-98.148%
2025-02-04	0.5600	0.5600	0.5600	0.5600	-3.448%	1	28	-98.214%
2025-02-03	0.5800	0.5800	0.5800	0.5800	+3.571%	1	29	-98.276%
2025-01-24	0.5400	0.5600	0.5400	0.5600	+16.667%	4	28	-98.214%
2025-01-14	0.4800	0.4800	0.4800	0.4800	-26.154%	1	27	-97.917%
2024-10-21	0.6500	0.6500	0.6500	0.6500	-14.474%	20	26	-98.462%
2024-10-09	0.7600	0.7600	0.7600	0.7600	-36.667%	1	6	-98.684%
2024-10-07	1.2000	1.2000	1.2000	1.2000	+14.286%	1	6	-99.167%
2024-10-04	0.9800	1.0500	0.9800	1.0500	+10.526%	6	5	-99.048%
2024-09-30	1.1800	1.1800	0.9100	0.9500	+90.000%	6	8	-98.947%
2024-09-24	0.5800	0.5800	0.5000	0.5000	0.000%	4	2	-98.000%

.dark-mode .Ptq2vS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ptq2vS{ color: #333333; background-color: white; border: 2px solid #333333; }IQ20270115C4IQ Jan 15 2027 4.00 Call (IQ270115C00004000)option OPRA

IQ20270115C4
IQ Jan 15 2027 4.00 Call (IQ270115C00004000)
option OPRA