Dark

IRBT20270115C10
IRBT Jan 15 2027 10.00 Call (IRBT270115C00010000)
option OPRA

Inactive

Dec 18, 2025

0.0600+20.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-18	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,444	0.000%
2025-12-17	0.0500	0.1000	0.0500	0.0500	-28.571%	27	2,444	+20.000%
2025-12-16	0.0500	0.1100	0.0500	0.0700	-65.000%	30	2,437	-14.286%
2025-12-15	0.5300	0.5300	0.1000	0.2000	-87.097%	1,439	2,427	-70.000%
2025-12-12	1.9000	1.9000	1.5500	1.5500	-16.216%	15	1,424	-96.129%
2025-12-11	1.8500	1.8500	1.7500	1.8500	-7.500%	37	1,436	-96.757%
2025-12-10	1.6000	2.0000	1.6000	2.0000	+60.000%	40	1,440	-97.000%
2025-12-09	1.1500	1.3000	1.1500	1.2500	-0.794%	11	1,442	-95.200%
2025-12-08	1.2600	1.2600	1.2600	1.2600	-3.077%	1	1,441	-95.238%
2025-12-05	1.3000	1.6500	1.2500	1.3000	+42.857%	27	1,441	-95.385%
2025-12-04	1.0400	1.0700	0.9100	0.9100	+13.750%	19	1,456	-93.407%
2025-12-03	1.1100	1.3000	0.8000	0.8000	+17.647%	34	1,441	-92.500%
2025-12-02	0.6000	0.7300	0.5000	0.6800	-12.821%	49	1,441	-91.176%
2025-12-01	0.7800	0.7800	0.7800	0.7800	+41.818%	1	1,441	-92.308%
2025-11-28	0.4400	0.5500	0.4400	0.5500	-8.333%	3	1,442	-89.091%
2025-11-26	0.5400	0.6000	0.5400	0.6000	+66.667%	31	1,409	-90.000%
2025-11-24	0.4000	0.4000	0.3600	0.3600	+2.857%	3	1,409	-83.333%
2025-11-21	0.3500	0.3500	0.3500	0.3500	-32.692%	1	1,410	-82.857%
2025-11-20	0.4000	0.5200	0.4000	0.5200	-5.455%	4	1,409	-88.462%
2025-11-19	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,409	-89.091%
2025-11-17	0.6000	0.6000	0.5500	0.5500	-21.429%	4	1,409	-89.091%
2025-11-10	0.7000	0.7000	0.7000	0.7000	+7.692%	110	1,405	-91.429%
2025-11-07	0.6000	0.6500	0.5500	0.6500	-13.333%	24	1,405	-90.769%
2025-11-06	0.8300	0.8300	0.7500	0.7500	-16.667%	2	1,425	-92.000%
2025-11-05	0.9000	0.9000	0.9000	0.9000	0.000%	7	1,425	-93.333%
2025-11-04	1.0000	1.0000	0.9000	0.9000	-18.182%	3	1,431	-93.333%
2025-11-03	1.0000	1.1000	1.0000	1.1000	-5.983%	4	1,426	-94.545%
2025-10-30	1.1700	1.1700	1.1700	1.1700	+1.739%	1	1,426	-94.872%
2025-10-29	1.2000	1.4500	1.1500	1.1500	-11.538%	34	1,426	-94.783%
2025-10-28	1.3000	1.3000	1.2500	1.3000	-10.959%	26	1,439	-95.385%
2025-10-27	2.1000	2.8300	1.3500	1.4600	-43.846%	130	1,484	-95.890%
2025-10-24	1.6500	2.6000	1.6500	2.6000	+44.444%	33	1,484	-97.692%
2025-10-23	1.8000	1.8000	1.8000	1.8000	+9.091%	2	1,481	-96.667%
2025-10-22	2.0000	2.2000	1.6500	1.6500	+5.096%	5	1,481	-96.364%
2025-10-21	1.5700	1.5700	1.5700	1.5700	-10.286%	1	1,482	-96.178%
2025-10-20	2.0000	2.0000	1.7500	1.7500	0.000%	12	1,482	-96.571%
2025-10-17	2.4700	2.4700	1.7500	1.7500	-12.500%	3	1,484	-96.571%
2025-10-16	2.5000	2.5000	2.0000	2.0000	-16.667%	4	1,483	-97.000%
2025-10-15	1.0500	2.7300	1.0500	2.4000	+152.632%	326	1,484	-97.500%
2025-10-10	0.9500	0.9500	0.9500	0.9500	-5.000%	20	1,455	-93.684%
2025-10-09	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,475	-94.000%
2025-10-07	1.0500	1.1000	1.0000	1.0000	-20.000%	37	1,474	-94.000%
2025-10-06	1.0700	1.2500	1.0500	1.2500	+26.263%	33	1,474	-95.200%
2025-10-03	1.0000	1.1400	0.9500	0.9900	+26.923%	122	1,480	-93.939%
2025-10-01	0.7400	0.7800	0.7400	0.7800	+14.706%	20	1,479	-92.308%
2025-09-30	0.6100	0.7500	0.6000	0.6800	+13.333%	160	1,469	-91.176%
2025-09-25	0.7000	0.7000	0.6000	0.6000	-21.053%	2	1,539	-90.000%
2025-09-24	0.8000	0.8000	0.7600	0.7600	-24.000%	8	1,538	-92.105%
2025-09-22	0.9000	1.0300	0.9000	1.0000	0.000%	25	1,539	-94.000%
2025-09-19	0.7500	1.0000	0.7500	1.0000	-9.091%	12	1,543	-94.000%
2025-09-18	1.1500	1.1500	1.1000	1.1000	+35.802%	5	1,543	-94.545%
2025-09-16	0.8700	0.9000	0.8100	0.8100	-10.000%	14	1,544	-92.593%
2025-09-15	0.9000	0.9000	0.9000	0.9000	+16.883%	16	1,532	-93.333%
2025-09-11	0.8000	0.8000	0.7500	0.7700	+40.000%	12	1,517	-92.208%
2025-09-08	0.5500	0.6300	0.5500	0.5500	-35.294%	11	1,508	-89.091%
2025-08-27	0.8500	0.8500	0.8500	0.8500	+6.250%	100	1,508	-92.941%
2025-08-26	0.8000	0.8400	0.8000	0.8000	+11.111%	29	1,508	-92.500%
2025-08-22	0.7500	0.7500	0.7000	0.7200	+2.857%	45	1,508	-91.667%
2025-08-21	0.6500	0.7000	0.6500	0.7000	0.000%	243	1,506	-91.429%
2025-08-19	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,313	-91.429%
2025-08-14	0.7500	0.7500	0.7500	0.7500	-1.316%	11	1,313	-92.000%
2025-08-12	0.7500	0.7600	0.7500	0.7600	-15.556%	43	1,312	-92.105%
2025-08-11	0.8000	0.9000	0.8000	0.9000	0.000%	11	1,352	-93.333%
2025-08-08	0.8900	0.9000	0.8600	0.9000	-9.091%	21	1,342	-93.333%
2025-08-07	1.0400	1.0400	0.9900	0.9900	-12.389%	20	1,342	-93.939%
2025-08-06	1.0500	1.1300	1.0500	1.1300	-13.077%	27	1,332	-94.690%
2025-08-05	1.2100	1.3000	1.2100	1.3000	+30.000%	101	1,322	-95.385%
2025-08-04	1.1000	1.1000	1.0000	1.0000	-1.961%	3	1,223	-94.000%
2025-08-01	1.0500	1.0700	1.0100	1.0200	-29.655%	27	1,224	-94.118%
2025-07-31	1.5000	1.5000	1.4500	1.4500	+19.835%	200	1,208	-95.862%
2025-07-30	1.2000	1.2500	1.1700	1.2100	-24.375%	115	1,057	-95.041%
2025-07-25	1.6000	1.6000	1.6000	1.6000	-8.046%	2	959	-96.250%
2025-07-24	1.7100	1.7400	1.7100	1.7400	-3.333%	4	959	-96.552%
2025-07-23	1.5000	1.8200	1.5000	1.8000	+39.535%	506	961	-96.667%
2025-07-21	1.2000	1.2900	1.2000	1.2900	+12.174%	26	515	-95.349%
2025-07-15	1.1500	1.1500	1.1500	1.1500	-8.000%	1	540	-94.783%
2025-07-14	0.9500	1.2500	0.9500	1.2500	+19.048%	17	540	-95.200%
2025-07-11	1.1500	1.1500	1.0500	1.0500	+10.526%	22	539	-94.286%
2025-07-10	0.8000	0.9500	0.8000	0.9500	+18.750%	36	537	-93.684%
2025-07-09	0.8000	0.8000	0.8000	0.8000	-15.789%	10	538	-92.500%
2025-07-08	0.9000	0.9500	0.9000	0.9500	+35.714%	20	548	-93.684%
2025-07-07	0.6400	0.7200	0.6400	0.7000	+12.903%	45	548	-91.429%
2025-07-03	0.4000	0.6200	0.4000	0.6200	+12.727%	24	547	-90.323%
2025-06-30	0.6000	0.6000	0.5500	0.5500	-15.385%	2	552	-89.091%
2025-06-27	0.7000	0.7000	0.6500	0.6500	+10.169%	6	551	-90.769%
2025-06-24	0.5900	0.5900	0.5900	0.5900	-9.231%	10	545	-89.831%
2025-06-23	0.6500	0.6500	0.6500	0.6500	+25.000%	20	540	-90.769%
2025-06-20	0.5200	0.5200	0.5200	0.5200	-20.000%	286	540	-88.462%
2025-06-13	0.6500	0.6500	0.6500	0.6500	0.000%	2	612	-90.769%
2025-06-12	0.6500	0.6500	0.6500	0.6500	-23.529%	1	612	-90.769%
2025-06-11	0.8500	0.8500	0.8500	0.8500	-4.494%	1	613	-92.941%
2025-06-10	0.8900	0.8900	0.8900	0.8900	-19.091%	11	613	-93.258%
2025-06-09	1.0000	1.1000	1.0000	1.1000	+17.021%	15	618	-94.545%
2025-06-06	0.7500	0.9400	0.7500	0.9400	+11.905%	42	626	-93.617%
2025-06-05	0.8400	0.8400	0.8400	0.8400	+40.000%	10	626	-92.857%
2025-06-03	0.6000	0.6000	0.6000	0.6000	-7.692%	1	616	-90.000%
2025-06-02	0.6000	0.6500	0.6000	0.6500	-7.143%	9	616	-90.769%
2025-05-30	0.7500	0.7500	0.7000	0.7000	-10.256%	40	609	-91.429%
2025-05-29	1.0000	1.0100	0.7500	0.7800	-8.235%	103	589	-92.308%
2025-05-28	0.8500	0.8500	0.8500	0.8500	-19.048%	1	518	-92.941%
2025-05-27	0.7000	1.7300	0.7000	1.0500	+110.000%	11	518	-94.286%
2025-05-22	0.5000	0.5000	0.5000	0.5000	+4.167%	2	511	-88.000%
2025-05-21	0.4800	0.4800	0.4800	0.4800	-20.000%	20	509	-87.500%
2025-05-14	0.6500	0.6500	0.6000	0.6000	-7.692%	24	509	-90.000%
2025-05-13	0.6500	0.6500	0.6500	0.6500	+47.727%	2	485	-90.769%
2025-05-08	0.4400	0.4400	0.4400	0.4400	+18.919%	2	483	-86.364%
2025-05-07	0.3500	0.3700	0.3500	0.3700	-26.000%	5	483	-83.784%
2025-05-06	0.5000	0.5000	0.5000	0.5000	+25.000%	1	479	-88.000%
2025-05-05	0.5500	0.5500	0.4000	0.4000	-33.333%	110	478	-85.000%
2025-05-02	0.6000	0.6000	0.6000	0.6000	+30.435%	4	368	-90.000%
2025-05-01	0.4600	0.4600	0.4600	0.4600	-2.128%	1	366	-86.957%
2025-04-30	0.4700	0.4700	0.4700	0.4700	+14.634%	1	366	-87.234%
2025-04-25	0.4500	0.4800	0.4100	0.4100	-25.455%	16	366	-85.366%
2025-04-24	0.3500	0.5500	0.3500	0.5500	+44.737%	20	367	-89.091%
2025-04-23	0.3800	0.3800	0.3800	0.3800	+2.703%	2	370	-84.211%
2025-04-22	0.3500	0.3700	0.3500	0.3700	+5.714%	17	369	-83.784%
2025-04-21	0.3500	0.3500	0.3500	0.3500	0.000%	1	352	-82.857%
2025-04-15	0.3500	0.3500	0.3500	0.3500	0.000%	3	351	-82.857%
2025-04-14	0.3500	0.3500	0.3500	0.3500	-22.222%	1	351	-82.857%
2025-04-10	0.4500	0.4500	0.4500	0.4500	+28.571%	1	350	-86.667%
2025-04-09	0.3500	0.4500	0.3500	0.3500	-22.222%	37	349	-82.857%
2025-04-08	0.5000	0.5000	0.4500	0.4500	0.000%	48	323	-86.667%
2025-04-07	0.4500	0.4500	0.4500	0.4500	0.000%	2	306	-86.667%
2025-04-03	0.4500	0.4500	0.4500	0.4500	-8.163%	7	304	-86.667%
2025-04-02	0.4900	0.4900	0.4900	0.4900	-10.909%	3	301	-87.755%
2025-04-01	0.5500	0.5500	0.5500	0.5500	-8.333%	1	301	-89.091%
2025-03-28	0.6500	0.6500	0.6000	0.6000	-20.000%	30	301	-90.000%
2025-03-20	0.7500	0.7500	0.7500	0.7500	-16.667%	70	301	-92.000%
2025-03-17	0.9000	0.9000	0.9000	0.9000	+11.111%	3	256	-93.333%
2025-03-14	0.6500	0.8100	0.6500	0.8100	+15.714%	30	253	-92.593%
2025-03-13	0.9900	0.9900	0.7000	0.7000	-33.333%	24	230	-91.429%
2025-03-12	1.0000	1.1500	0.5500	1.0500	-47.500%	28	230	-94.286%
2025-03-11	2.0000	2.0000	2.0000	2.0000	-7.407%	5	219	-97.000%
2025-03-10	2.1600	2.1600	2.1600	2.1600	-10.000%	5	219	-97.222%
2025-03-07	2.4000	2.4000	2.4000	2.4000	+9.091%	8	219	-97.500%
2025-03-06	2.2100	2.2100	2.2000	2.2000	+2.326%	3	219	-97.273%
2025-03-04	1.9600	2.1500	1.9600	2.1500	-12.245%	16	218	-97.209%
2025-03-03	2.5000	2.5000	2.4500	2.4500	-5.405%	2	219	-97.551%
2025-02-28	2.6000	2.6000	2.5500	2.5900	-5.474%	16	219	-97.683%
2025-02-26	2.7400	2.7400	2.7400	2.7400	-2.143%	10	216	-97.810%
2025-02-25	2.8000	2.8000	2.7000	2.8000	-5.085%	31	197	-97.857%
2025-02-24	2.9500	2.9500	2.9500	2.9500	-20.270%	14	197	-97.966%
2025-02-21	4.0900	4.0900	3.5600	3.7000	-8.642%	16	194	-98.378%
2025-02-20	4.0500	4.0500	4.0500	4.0500	-15.625%	3	189	-98.519%
2025-02-19	4.9000	4.9000	4.8000	4.8000	-0.415%	5	189	-98.750%
2025-02-18	4.5400	5.1000	4.5400	4.8200	+12.093%	6	189	-98.755%
2025-02-14	4.3000	4.3000	4.3000	4.3000	+14.058%	10	189	-98.605%
2025-02-13	3.7700	3.7700	3.7700	3.7700	-0.789%	2	189	-98.408%
2025-02-12	3.6800	3.9100	3.6800	3.8000	-11.628%	6	189	-98.421%
2025-02-11	4.1000	4.3000	4.0000	4.3000	+14.058%	32	191	-98.605%
2025-02-10	3.3500	4.0000	3.3500	3.7700	+21.613%	27	164	-98.408%
2025-02-07	3.1000	3.1000	3.1000	3.1000	-0.322%	2	164	-98.065%
2025-01-28	3.0500	3.1100	3.0400	3.1100	-2.813%	17	164	-98.071%
2025-01-27	3.2000	3.2000	2.9700	3.2000	-3.030%	16	156	-98.125%
2025-01-23	2.8700	3.3000	2.8700	3.3000	+3.125%	11	149	-98.182%
2025-01-22	3.1700	3.2200	3.1700	3.2000	+4.918%	4	139	-98.125%
2025-01-21	3.0500	3.1000	3.0000	3.0500	-10.294%	22	137	-98.033%
2025-01-17	3.4000	3.4000	3.4000	3.4000	0.000%	2	114	-98.235%
2025-01-16	3.4000	3.4000	3.4000	3.4000	0.000%	1	114	-98.235%
2025-01-15	3.5400	3.7000	3.4000	3.4000	+4.938%	41	113	-98.235%
2025-01-14	3.5600	3.8800	3.2400	3.2400	-39.665%	20	74	-98.148%
2025-01-08	5.3700	5.3700	5.3700	5.3700	-19.970%	1	55	-98.883%
2025-01-06	5.6000	6.7700	5.6000	6.7100	+67.750%	23	55	-99.106%
2025-01-03	4.0000	4.0000	4.0000	4.0000	+29.032%	2	63	-98.500%
2025-01-02	3.3100	3.3800	3.1000	3.1000	+5.085%	3	64	-98.065%
2024-12-30	2.9500	2.9500	2.9500	2.9500	+84.375%	1	65	-97.966%
2024-12-27	1.6000	1.6000	1.6000	1.6000	-50.000%	2	65	-96.250%
2024-12-18	3.2000	3.2000	3.2000	3.2000	-21.951%	1	66	-98.125%
2024-12-16	3.9000	4.1000	3.9000	4.1000	+13.889%	2	66	-98.537%
2024-12-13	3.5000	3.6000	3.5000	3.6000	-10.448%	6	66	-98.333%
2024-12-10	4.3000	4.3000	4.0200	4.0200	-1.471%	11	67	-98.507%
2024-12-09	4.4000	4.6000	4.0800	4.0800	-0.488%	21	57	-98.529%
2024-12-06	4.1500	4.1500	4.1000	4.1000	+5.670%	12	41	-98.537%
2024-12-05	3.8800	3.8800	3.8800	3.8800	+21.250%	2	46	-98.454%
2024-12-02	3.2000	3.2000	3.2000	3.2000	+25.490%	1	44	-98.125%
2024-11-27	2.7000	2.7000	2.5500	2.5500	-3.774%	20	39	-97.647%
2024-11-26	2.6500	2.6500	2.6500	2.6500	-5.018%	6	39	-97.736%
2024-11-25	2.9500	2.9500	2.7900	2.7900	+26.818%	16	45	-97.849%
2024-11-20	2.2000	2.2000	2.2000	2.2000	-31.250%	6	29	-97.273%
2024-11-19	3.2000	3.2000	3.2000	3.2000	+22.137%	6	35	-98.125%
2024-11-18	2.5800	2.6200	2.5800	2.6200	+19.091%	3	29	-97.710%
2024-11-15	2.0000	2.2500	2.0000	2.2000	-15.385%	24	26	-97.273%
2024-11-11	2.8500	2.8500	2.6000	2.6000	+6.122%	2	16	-97.692%
2024-11-06	2.4500	2.4500	2.4500	2.4500	-35.526%	5	15	-97.551%
2024-10-31	3.8000	3.8000	3.8000	3.8000	+11.765%	3	10	-98.421%
2024-10-30	3.4000	3.4000	3.4000	3.4000	-3.683%	1	13	-98.235%
2024-10-18	3.5000	3.5300	3.5000	3.5300	+6.970%	10	13	-98.300%
2024-10-11	3.3000	3.3000	3.3000	3.3000	-10.811%	2	13	-98.182%
2024-10-03	3.7000	3.7000	3.7000	3.7000	-11.905%	1	13	-98.378%
2024-09-27	4.2000	4.2000	4.2000	4.2000	+13.514%	4	14	-98.571%
2024-09-26	3.7000	3.7000	3.7000	3.7000	0.000%	12	12	-98.378%