Dark

IQ20270115C5
IQ Jan 15 2027 5.00 Call (IQ270115C00005000)
option OPRA

EOD

Jun 30, 2026

0.0800+14.286%(+0.0100)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.0700	0.0800	0.0700	0.0800	+14.286%	106	3,015	0.000%
2026-06-29	0.0700	0.0700	0.0700	0.0700	0.000%	33	2,944	+14.286%
2026-06-26	0.0700	0.0700	0.0700	0.0700	+133.333%	100	2,923	+14.286%
2026-06-25	0.0700	0.0700	0.0200	0.0300	0.000%	100	2,868	+166.667%
2026-06-24	0.0700	0.0700	0.0300	0.0300	-57.143%	51	2,877	+166.667%
2026-06-23	0.0600	0.0700	0.0600	0.0700	0.000%	20	2,840	+14.286%
2026-06-22	0.0600	0.0700	0.0600	0.0700	+40.000%	14	2,824	+14.286%
2026-06-18	0.0500	0.0500	0.0500	0.0500	-16.667%	5	2,807	+60.000%
2026-06-15	0.0500	0.0600	0.0500	0.0600	-25.000%	90	2,807	+33.333%
2026-06-01	0.0800	0.0800	0.0800	0.0800	0.000%	12	2,740	0.000%
2026-05-28	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,732	0.000%
2026-05-27	0.0800	0.0800	0.0800	0.0800	0.000%	12	2,731	0.000%
2026-05-26	0.0800	0.0800	0.0800	0.0800	0.000%	3	2,725	0.000%
2026-05-22	0.0800	0.0800	0.0800	0.0800	+700.000%	2	2,723	0.000%
2026-05-21	0.0100	0.0100	0.0100	0.0100	-87.500%	100	2,721	+700.000%
2026-05-19	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,721	0.000%
2026-05-18	0.0800	0.0800	0.0800	0.0800	-11.111%	2	2,719	0.000%
2026-05-06	0.1000	0.1000	0.0900	0.0900	-10.000%	4	2,719	-11.111%
2026-05-05	0.1000	0.1000	0.1000	0.1000	+100.000%	1	2,717	-20.000%
2026-05-04	0.1000	0.1000	0.0500	0.0500	-50.000%	102	2,716	+60.000%
2026-05-01	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,713	-20.000%
2026-04-30	0.1000	0.1000	0.1000	0.1000	0.000%	23	2,713	-20.000%
2026-04-29	0.1000	0.1000	0.0700	0.1000	0.000%	49	2,700	-20.000%
2026-04-28	0.1000	0.1000	0.1000	0.1000	+42.857%	3	2,668	-20.000%
2026-04-24	0.1000	0.1000	0.0700	0.0700	-30.000%	58	2,667	+14.286%
2026-04-23	0.1000	0.1000	0.1000	0.1000	+233.333%	7	2,615	-20.000%
2026-04-22	0.1000	0.1000	0.0300	0.0300	-70.000%	543	2,608	+166.667%
2026-04-21	0.0900	0.1000	0.0900	0.1000	0.000%	5	2,139	-20.000%
2026-04-20	0.1000	0.1100	0.1000	0.1000	+42.857%	40	2,139	-20.000%
2026-04-17	0.1000	0.1000	0.0600	0.0700	-30.000%	32	2,104	+14.286%
2026-04-16	0.1000	0.1000	0.1000	0.1000	+100.000%	104	2,078	-20.000%
2026-03-26	0.0500	0.0500	0.0500	0.0500	+66.667%	90	1,992	+60.000%
2026-03-25	0.0500	0.0500	0.0300	0.0300	-40.000%	80	1,907	+166.667%
2026-03-23	0.0500	0.0500	0.0500	0.0500	-28.571%	70	1,897	+60.000%
2026-03-20	0.0500	0.0700	0.0500	0.0700	+40.000%	81	1,827	+14.286%
2026-03-19	0.0500	0.0500	0.0500	0.0500	-16.667%	50	1,792	+60.000%
2026-03-12	0.0600	0.0600	0.0600	0.0600	0.000%	100	1,777	+33.333%
2026-03-11	0.0500	0.0600	0.0500	0.0600	+20.000%	100	1,757	+33.333%
2026-02-26	0.0500	0.0500	0.0500	0.0500	-28.571%	100	1,727	+60.000%
2026-02-25	0.0700	0.0700	0.0700	0.0700	0.000%	50	1,577	+14.286%
2026-02-18	0.0700	0.0700	0.0700	0.0700	0.000%	10	1,577	+14.286%
2026-02-17	0.0600	0.0700	0.0600	0.0700	-30.000%	60	1,567	+14.286%
2026-01-30	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,507	-20.000%
2026-01-27	0.0900	0.1000	0.0900	0.1000	+25.000%	505	1,507	-20.000%
2026-01-20	0.0800	0.0800	0.0800	0.0800	-20.000%	48	1,007	0.000%
2026-01-13	0.1000	0.1000	0.1000	0.1000	+11.111%	1	977	-20.000%
2026-01-09	0.0900	0.0900	0.0900	0.0900	-18.182%	5	976	-11.111%
2026-01-06	0.1100	0.1100	0.1100	0.1100	+10.000%	2	981	-27.273%
2025-12-19	0.1000	0.1000	0.1000	0.1000	-16.667%	300	983	-20.000%
2025-12-18	0.1200	0.1200	0.1200	0.1200	0.000%	20	806	-33.333%
2025-12-16	0.1200	0.1200	0.1200	0.1200	-7.692%	1	811	-33.333%
2025-12-09	0.1300	0.1300	0.1300	0.1300	-13.333%	1	811	-38.462%
2025-12-01	0.1500	0.1500	0.1500	0.1500	-28.571%	60	810	-46.667%
2025-11-25	0.2100	0.2100	0.2100	0.2100	+31.250%	3	810	-61.905%
2025-11-20	0.1500	0.1600	0.1500	0.1600	-20.000%	69	807	-50.000%
2025-11-19	0.1700	0.2000	0.1700	0.2000	+25.000%	16	841	-60.000%
2025-11-18	0.1600	0.1600	0.1600	0.1600	-11.111%	1	825	-50.000%
2025-11-11	0.1800	0.1900	0.1800	0.1800	-5.263%	421	1,224	-55.556%
2025-11-10	0.1900	0.1900	0.1900	0.1900	+26.667%	100	1,224	-57.895%
2025-11-07	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,124	-46.667%
2025-10-30	0.2100	0.2500	0.2100	0.2500	0.000%	2	1,123	-68.000%
2025-10-29	0.2500	0.2500	0.2500	0.2500	+25.000%	2	1,123	-68.000%
2025-10-23	0.2000	0.2000	0.2000	0.2000	+100.000%	1	1,123	-60.000%
2025-10-22	0.2000	0.2000	0.1000	0.1000	-54.545%	6	1,122	-20.000%
2025-10-21	0.1800	0.2200	0.1800	0.2200	-4.348%	2	1,118	-63.636%
2025-10-15	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,119	-65.217%
2025-10-08	0.2300	0.2300	0.2300	0.2300	+15.000%	10	1,119	-65.217%
2025-10-07	0.2000	0.2000	0.2000	0.2000	-20.000%	10	1,099	-60.000%
2025-10-03	0.2300	0.2500	0.2300	0.2500	-21.875%	51	1,099	-68.000%
2025-09-24	0.3200	0.3200	0.3200	0.3200	0.000%	1	1,074	-75.000%
2025-09-17	0.3300	0.3300	0.3200	0.3200	+39.130%	51	1,073	-75.000%
2025-09-12	0.2300	0.2300	0.2300	0.2300	-4.167%	1	1,023	-65.217%
2025-09-05	0.2400	0.2400	0.2400	0.2400	-38.462%	2	1,023	-66.667%
2025-09-02	0.3500	0.3900	0.3500	0.3900	+18.182%	8	1,022	-79.487%
2025-08-29	0.3300	0.3300	0.3300	0.3300	+3.125%	1	1,016	-75.758%
2025-08-19	0.3200	0.3200	0.3200	0.3200	-3.030%	1	1,016	-75.000%
2025-08-18	0.3500	0.3700	0.3300	0.3300	+57.143%	146	1,017	-75.758%
2025-08-01	0.2100	0.2100	0.2100	0.2100	-12.500%	5	987	-61.905%
2025-07-31	0.2400	0.2400	0.2400	0.2400	-14.286%	1	987	-66.667%
2025-07-25	0.2800	0.2800	0.2800	0.2800	+12.000%	10	986	-71.429%
2025-07-15	0.2500	0.2500	0.2500	0.2500	+25.000%	50	986	-68.000%
2025-07-07	0.2000	0.2000	0.2000	0.2000	-20.000%	1	936	-60.000%
2025-05-28	0.2500	0.2500	0.2500	0.2500	+25.000%	1	935	-68.000%
2025-05-22	0.2000	0.2000	0.2000	0.2000	-9.091%	4	934	-60.000%
2025-04-11	0.1800	0.3700	0.1800	0.2200	+10.000%	1,000	934	-63.636%
2025-04-10	0.2000	0.2000	0.2000	0.2000	0.000%	200	434	-60.000%
2025-04-09	0.3300	0.3400	0.2000	0.2000	+5.263%	204	608	-60.000%
2025-04-08	0.3000	0.3000	0.1700	0.1900	-36.667%	113	608	-57.895%
2025-04-07	0.3000	0.3000	0.3000	0.3000	-16.667%	1	599	-73.333%
2025-04-04	0.3600	0.3600	0.3600	0.3600	-32.075%	100	598	-77.778%
2025-03-05	0.5000	0.5300	0.5000	0.5300	+1.923%	4	548	-84.906%
2025-02-21	0.5800	0.5800	0.5200	0.5200	+1.961%	102	547	-84.615%
2025-02-18	0.6800	0.6800	0.5100	0.5100	-3.774%	7	496	-84.314%
2025-02-11	0.5000	0.5300	0.5000	0.5300	-1.852%	200	489	-84.906%
2025-02-10	0.5200	0.5400	0.5200	0.5400	+1.887%	56	302	-85.185%
2025-02-06	0.5500	0.5500	0.5300	0.5300	+6.000%	12	308	-84.906%
2025-02-04	0.5000	0.5000	0.5000	0.5000	-27.536%	5	296	-84.000%
2025-01-30	0.6900	0.6900	0.6900	0.6900	+53.333%	1	296	-88.406%
2025-01-28	0.4500	0.4500	0.4500	0.4500	-4.255%	5	296	-82.222%
2025-01-24	0.6000	0.6000	0.4700	0.4700	+30.556%	220	301	-82.979%
2025-01-15	0.3600	0.3600	0.3600	0.3600	0.000%	100	301	-77.778%
2025-01-14	0.3600	0.3600	0.3600	0.3600	-5.263%	2	201	-77.778%
2025-01-03	0.3800	0.3800	0.3800	0.3800	-5.000%	20	199	-78.947%
2024-12-31	0.4000	0.4000	0.4000	0.4000	+5.263%	10	179	-80.000%
2024-12-26	0.3900	0.3900	0.3800	0.3800	-20.833%	100	179	-78.947%
2024-12-16	0.4000	0.4800	0.4000	0.4800	-17.241%	55	165	-83.333%
2024-12-13	0.4800	0.5800	0.4800	0.5800	-45.283%	26	115	-86.207%
2024-12-09	1.0600	1.0600	1.0600	1.0600	+21.839%	1	102	-92.453%
2024-11-25	0.8700	0.8700	0.8700	0.8700	+93.333%	1	101	-90.805%
2024-11-21	0.4500	0.4500	0.4500	0.4500	-4.255%	10	90	-82.222%
2024-11-20	0.4100	0.4700	0.4100	0.4700	0.000%	20	90	-82.979%
2024-11-08	0.4700	0.4700	0.4700	0.4700	-21.667%	60	70	-82.979%
2024-11-04	0.6000	0.6000	0.6000	0.6000	-7.692%	30	40	-86.667%
2024-10-09	0.6500	0.6500	0.6500	0.6500	-5.797%	1	11	-87.692%
2024-10-08	0.6900	0.6900	0.6900	0.6900	-27.368%	10	11	-88.406%
2024-10-07	0.9500	0.9500	0.9500	0.9500	0.000%	1	1	-91.579%

.dark-mode .d5Ndjk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5Ndjk{ color: #333333; background-color: white; border: 2px solid #333333; }IQ20270115C5IQ Jan 15 2027 5.00 Call (IQ270115C00005000)option OPRA

IQ20270115C5
IQ Jan 15 2027 5.00 Call (IQ270115C00005000)
option OPRA