Dark

IRBT20270115C15
IRBT Jan 15 2027 15.00 Call (IRBT270115C00015000)
option OPRA

Inactive

Dec 19, 2025

0.0200-60.000%(-0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-19	0.0200	0.0700	0.0200	0.0200	-60.000%	12	3,839	0.000%
2025-12-17	0.0500	0.0500	0.0500	0.0500	0.000%	5	3,827	-60.000%
2025-12-16	0.0900	0.0900	0.0500	0.0500	0.000%	85	3,827	-60.000%
2025-12-15	0.0500	0.5500	0.0500	0.0500	-96.154%	77	3,893	-60.000%
2025-12-12	1.8500	1.8500	1.3000	1.3000	-18.750%	9	3,900	-98.462%
2025-12-11	1.4800	1.8100	1.4800	1.6000	+6.667%	7	3,902	-98.750%
2025-12-10	1.3400	1.6000	1.3400	1.5000	+42.857%	30	3,908	-98.667%
2025-12-09	1.0700	1.0700	0.9000	1.0500	0.000%	61	3,924	-98.095%
2025-12-08	1.0500	1.0500	1.0500	1.0500	0.000%	10	3,979	-98.095%
2025-12-05	0.8300	1.4300	0.8000	1.0500	+40.000%	174	3,980	-98.095%
2025-12-04	0.7500	0.7500	0.7500	0.7500	-2.597%	2	4,082	-97.333%
2025-12-03	1.8600	1.8600	0.4800	0.7700	+54.000%	188	4,080	-97.403%
2025-12-02	0.4500	0.5000	0.4500	0.5000	+25.000%	3	4,183	-96.000%
2025-12-01	0.3800	0.7000	0.1000	0.4000	0.000%	14	4,181	-95.000%
2025-11-28	0.4000	0.4000	0.4000	0.4000	+60.000%	3	4,178	-95.000%
2025-11-26	0.2500	0.2500	0.2500	0.2500	-28.571%	12	4,178	-92.000%
2025-11-25	0.3500	0.3500	0.3500	0.3500	+2.941%	7	4,178	-94.286%
2025-11-24	0.3500	0.3800	0.3200	0.3400	+25.926%	22	4,171	-94.118%
2025-11-21	0.3000	0.3500	0.2500	0.2700	-15.625%	37	4,164	-92.593%
2025-11-20	0.5100	0.5100	0.3000	0.3200	-27.273%	58	4,131	-93.750%
2025-11-19	0.4900	0.4900	0.3500	0.4400	+10.000%	51	4,159	-95.455%
2025-11-18	0.5500	0.5500	0.4000	0.4000	0.000%	17	4,163	-95.000%
2025-11-17	0.5800	0.5900	0.4000	0.4000	-2.439%	9	4,154	-95.000%
2025-11-14	0.5000	0.5000	0.4100	0.4100	-12.766%	10	4,148	-95.122%
2025-11-13	0.4500	0.4800	0.3000	0.4700	-6.000%	37	4,145	-95.745%
2025-11-12	0.6200	0.6200	0.4500	0.5000	0.000%	6	4,147	-96.000%
2025-11-11	0.7000	0.7000	0.5000	0.5000	-16.667%	6	4,143	-96.000%
2025-11-10	0.5200	0.6000	0.5200	0.6000	+27.660%	6	4,138	-96.667%
2025-11-07	0.5600	0.5700	0.4700	0.4700	-21.667%	7	4,140	-95.745%
2025-11-06	1.2500	1.2500	0.6000	0.6000	-20.000%	177	4,137	-96.667%
2025-11-05	0.7500	0.8300	0.7000	0.7500	-11.765%	31	4,134	-97.333%
2025-11-04	0.7600	0.8500	0.6600	0.8500	+11.842%	55	4,132	-97.647%
2025-11-03	0.7500	0.8500	0.7500	0.7600	-15.556%	16	4,149	-97.368%
2025-10-31	1.0400	1.0600	0.8500	0.9000	-5.263%	11	4,149	-97.778%
2025-10-30	0.9000	0.9500	0.9000	0.9500	+5.556%	65	4,147	-97.895%
2025-10-29	0.8500	0.9700	0.8000	0.9000	-1.099%	14	4,082	-97.778%
2025-10-28	1.0600	1.1500	0.8000	0.9100	-13.333%	65	4,078	-97.802%
2025-10-27	1.5500	1.5500	1.0000	1.0500	-46.154%	277	4,141	-98.095%
2025-10-24	1.3500	2.1000	1.3000	1.9500	+61.157%	173	4,141	-98.974%
2025-10-22	1.3500	1.7500	1.0000	1.2100	+2.542%	47	4,124	-98.347%
2025-10-21	1.2200	1.2400	1.0000	1.1800	-15.714%	51	4,130	-98.305%
2025-10-20	1.4000	1.6000	1.3600	1.4000	+0.719%	72	4,129	-98.571%
2025-10-17	1.5000	1.5500	1.2500	1.3900	-13.125%	202	4,163	-98.561%
2025-10-16	1.9500	2.2000	1.5800	1.6000	-17.949%	1,133	4,180	-98.750%
2025-10-15	1.0000	2.8500	1.0000	1.9500	+204.688%	5,373	4,456	-98.974%
2025-10-08	0.6400	0.6400	0.6400	0.6400	+6.667%	1	804	-96.875%
2025-10-07	0.6000	0.6000	0.6000	0.6000	+20.000%	2	804	-96.667%
2025-10-02	0.5000	0.5000	0.5000	0.5000	+25.000%	1	804	-96.000%
2025-09-26	0.4000	0.4000	0.4000	0.4000	-20.000%	40	804	-95.000%
2025-09-24	0.5500	0.5500	0.5000	0.5000	+19.048%	6	776	-96.000%
2025-09-12	0.4200	0.4200	0.4200	0.4200	+5.000%	2	776	-95.238%
2025-09-02	0.4000	0.4000	0.4000	0.4000	-20.000%	2	777	-95.000%
2025-08-27	0.5000	0.5000	0.5000	0.5000	+11.111%	1	775	-96.000%
2025-08-21	0.4500	0.4500	0.4500	0.4500	-18.182%	1	774	-95.556%
2025-08-08	0.5500	0.5500	0.5500	0.5500	-31.250%	5	773	-96.364%
2025-07-31	0.8000	0.8000	0.8000	0.8000	-30.435%	1	773	-97.500%
2025-07-23	1.1500	1.1500	1.1500	1.1500	+187.500%	1	772	-98.261%
2025-07-21	0.4000	0.4000	0.4000	0.4000	-54.545%	2	771	-95.000%
2025-07-14	0.8800	0.8800	0.8800	0.8800	+76.000%	1	773	-97.727%
2025-07-11	0.5000	0.5000	0.5000	0.5000	-27.536%	3	773	-96.000%
2025-07-08	0.6900	0.6900	0.6900	0.6900	+72.500%	1	773	-97.101%
2025-07-03	0.4000	0.4000	0.4000	0.4000	0.000%	10	772	-95.000%
2025-06-27	0.4000	0.4000	0.4000	0.4000	+14.286%	2	772	-95.000%
2025-06-25	0.4500	0.4500	0.3500	0.3500	-12.500%	3	774	-94.286%
2025-06-17	0.4000	0.4000	0.4000	0.4000	-20.000%	6	771	-95.000%
2025-06-11	0.5000	0.5000	0.5000	0.5000	-27.536%	3	771	-96.000%
2025-06-09	0.6900	0.6900	0.6900	0.6900	-1.429%	6	772	-97.101%
2025-06-06	0.7000	0.7000	0.7000	0.7000	+48.936%	2	772	-97.143%
2025-05-29	0.4700	0.4700	0.4700	0.4700	+17.500%	50	772	-95.745%
2025-05-28	0.4000	0.4000	0.4000	0.4000	+33.333%	3	722	-95.000%
2025-05-21	0.3000	0.3000	0.3000	0.3000	-40.000%	10	722	-93.333%
2025-05-14	0.5000	0.5000	0.5000	0.5000	+85.185%	5	728	-96.000%
2025-05-06	0.2700	0.2700	0.2700	0.2700	-10.000%	2	728	-92.593%
2025-04-17	0.3000	0.3000	0.3000	0.3000	0.000%	2	728	-93.333%
2025-04-14	0.3000	0.3000	0.3000	0.3000	-14.286%	1	728	-93.333%
2025-04-01	0.3100	0.3500	0.3100	0.3500	-30.000%	701	729	-94.286%
2025-03-17	0.5300	0.5300	0.5000	0.5000	+25.000%	11	783	-96.000%
2025-03-14	0.6000	0.6000	0.4000	0.4000	-42.857%	1,402	792	-95.000%
2025-03-12	1.1000	1.1000	0.6000	0.7000	-54.839%	54	144	-97.143%
2025-03-10	1.5500	1.5500	1.5500	1.5500	-8.824%	1	194	-98.710%
2025-03-07	1.3400	1.7000	1.3400	1.7000	+13.333%	28	194	-98.824%
2025-03-05	1.5000	1.5000	1.5000	1.5000	+11.111%	4	183	-98.667%
2025-03-04	1.3500	1.3500	1.3500	1.3500	-15.625%	1	182	-98.519%
2025-02-28	1.8500	1.8500	1.6000	1.6000	-20.000%	12	182	-98.750%
2025-02-27	2.0000	2.0000	2.0000	2.0000	+4.167%	7	181	-99.000%
2025-02-26	1.8700	1.9200	1.8700	1.9200	+3.784%	14	188	-98.958%
2025-02-25	1.8500	1.8500	1.8500	1.8500	-15.909%	1	193	-98.919%
2025-02-24	2.2500	2.2500	2.2000	2.2000	-28.339%	2	193	-99.091%
2025-02-20	3.1000	3.1000	3.0700	3.0700	-3.155%	6	193	-99.349%
2025-02-18	3.1700	3.1700	3.1700	3.1700	+18.284%	4	197	-99.369%
2025-02-12	2.7000	2.7000	2.6800	2.6800	-10.667%	2	193	-99.254%
2025-02-11	2.7500	3.0000	2.7500	3.0000	+6.007%	63	191	-99.333%
2025-02-10	2.4000	2.8300	2.4000	2.8300	+38.049%	11	195	-99.293%
2025-02-03	2.2400	2.2400	2.0500	2.0500	+10.811%	10	206	-99.024%
2025-01-31	1.8500	1.8500	1.8500	1.8500	-9.756%	2	204	-98.919%
2025-01-30	2.1300	2.1300	2.0500	2.0500	-8.889%	3	204	-99.024%
2025-01-29	2.2000	2.2500	2.2000	2.2500	-15.094%	13	202	-99.111%
2025-01-24	2.5400	2.6800	2.5400	2.6500	+6.000%	10	199	-99.245%
2025-01-23	2.3500	2.5000	2.3500	2.5000	+8.225%	52	196	-99.200%
2025-01-22	2.3100	2.3100	2.3100	2.3100	+5.000%	2	144	-99.134%
2025-01-21	2.3000	2.3200	2.2000	2.2000	-26.667%	10	142	-99.091%
2025-01-17	2.7400	3.0000	2.7400	3.0000	+1.695%	20	125	-99.333%
2025-01-15	2.9500	2.9500	2.9500	2.9500	+14.341%	4	125	-99.322%
2025-01-13	2.6700	2.6700	2.5800	2.5800	-38.571%	6	121	-99.225%
2025-01-08	4.2000	4.2000	4.2000	4.2000	-17.647%	1	119	-99.524%
2025-01-06	4.0000	5.1000	4.0000	5.1000	+45.714%	14	119	-99.608%
2025-01-03	3.5000	3.5000	3.5000	3.5000	+62.791%	6	117	-99.429%
2024-12-31	2.1500	2.1500	2.1500	2.1500	-1.376%	2	112	-99.070%
2024-12-30	2.1800	2.1800	2.1800	2.1800	+24.571%	25	112	-99.083%
2024-12-27	1.7500	1.7500	1.7500	1.7500	-37.500%	10	87	-98.857%
2024-12-12	2.8000	2.8000	2.8000	2.8000	-12.500%	1	87	-99.286%
2024-12-11	3.2000	3.2000	3.2000	3.2000	+15.523%	1	88	-99.375%
2024-12-10	2.7700	2.7700	2.7700	2.7700	-18.529%	10	87	-99.278%
2024-12-09	3.4000	3.4000	3.4000	3.4000	+37.097%	25	87	-99.412%
2024-12-04	2.4800	2.4800	2.4800	2.4800	-0.800%	1	62	-99.194%
2024-12-03	2.5000	2.5000	2.5000	2.5000	+0.402%	2	62	-99.200%
2024-12-02	2.2500	2.4900	2.2500	2.4900	+22.660%	5	60	-99.197%
2024-11-29	2.0300	2.0300	2.0300	2.0300	+6.842%	4	61	-99.015%
2024-11-27	1.9000	1.9000	1.9000	1.9000	0.000%	1	58	-98.947%
2024-11-22	1.9000	1.9000	1.9000	1.9000	0.000%	24	58	-98.947%
2024-11-21	1.9000	1.9000	1.9000	1.9000	+45.038%	1	55	-98.947%
2024-11-20	1.3100	1.3100	1.3100	1.3100	-25.143%	14	54	-98.473%
2024-11-19	1.7500	1.7500	1.7500	1.7500	+10.759%	1	45	-98.857%
2024-11-13	1.6500	1.6500	1.5800	1.5800	-3.067%	33	45	-98.734%
2024-11-07	1.6300	1.6300	1.6300	1.6300	-6.857%	1	13	-98.773%
2024-11-06	1.7500	1.8000	1.7500	1.7500	-50.000%	11	12	-98.857%
2024-11-05	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1	-99.429%
2024-11-04	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-99.412%