Dark

IRBT20270115C3
IRBT Jan 15 2027 3.00 Call (IRBT270115C00003000)
option OPRA

Inactive

Dec 19, 2025

0.1000+100.000%(+0.0500)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-19	0.1000	0.1000	0.0500	0.1000	+100.000%	47	5,317	0.000%
2025-12-18	0.1600	0.1600	0.0500	0.0500	-75.000%	25	5,328	+100.000%
2025-12-17	0.2000	0.2000	0.1000	0.2000	+11.111%	87	5,328	-50.000%
2025-12-16	0.6100	0.6100	0.1000	0.1800	-30.769%	603	5,293	-44.444%
2025-12-15	0.3900	0.4800	0.1500	0.2600	-89.388%	415	5,296	-61.538%
2025-12-12	3.1000	3.6000	2.4500	2.4500	-20.968%	61	5,224	-95.918%
2025-12-11	3.4000	3.4000	2.8000	3.1000	-3.125%	240	5,229	-96.774%
2025-12-10	2.3000	3.4000	2.3000	3.2000	+60.000%	705	5,222	-96.875%
2025-12-09	1.8100	2.1800	1.6400	2.0000	+8.108%	90	5,353	-95.000%
2025-12-08	2.1900	2.1900	1.8500	1.8500	-9.756%	36	5,301	-94.595%
2025-12-05	2.2000	2.7900	1.8500	2.0500	+33.987%	388	5,309	-95.122%
2025-12-04	1.7500	1.8500	1.4000	1.5300	-19.474%	69	5,407	-93.464%
2025-12-03	1.3900	2.1500	1.3900	1.9000	+41.791%	372	5,402	-94.737%
2025-12-02	1.7300	1.7300	0.8000	1.3400	+27.619%	34	5,278	-92.537%
2025-12-01	0.8000	1.3500	0.8000	1.0500	+16.667%	17	5,264	-90.476%
2025-11-28	0.9000	0.9000	0.9000	0.9000	-5.263%	4	5,262	-88.889%
2025-11-26	0.9000	0.9600	0.8200	0.9500	+25.000%	9	5,259	-89.474%
2025-11-25	1.7500	1.7500	0.7600	0.7600	0.000%	29	5,259	-86.842%
2025-11-24	0.8300	0.8300	0.7500	0.7600	+20.635%	5	5,239	-86.842%
2025-11-20	0.8500	0.8500	0.6300	0.6300	-28.409%	7	5,241	-84.127%
2025-11-19	1.0500	1.0500	0.8000	0.8800	-7.368%	30	5,240	-88.636%
2025-11-18	0.9500	0.9500	0.9200	0.9500	-36.667%	8	5,229	-89.474%
2025-11-14	3.0000	3.0000	1.5000	1.5000	+28.205%	2	5,232	-93.333%
2025-11-11	1.2800	1.2800	1.1700	1.1700	-29.091%	23	5,230	-91.453%
2025-11-10	1.6500	1.6500	1.6500	1.6500	+32.000%	4	5,220	-93.939%
2025-11-07	1.0500	1.3000	1.0500	1.2500	-7.407%	15	5,216	-92.000%
2025-11-06	1.5000	1.5000	1.3500	1.3500	-15.625%	5	5,217	-92.593%
2025-11-05	1.6000	1.6500	1.5200	1.6000	+1.266%	43	5,217	-93.750%
2025-11-04	1.5800	1.5800	1.5800	1.5800	-7.059%	3	5,192	-93.671%
2025-11-03	1.7000	1.8500	1.7000	1.7000	-10.995%	10	5,194	-94.118%
2025-10-31	1.9100	1.9100	1.9100	1.9100	+0.526%	4	5,194	-94.764%
2025-10-30	1.8500	2.3400	1.8500	1.9000	-7.317%	12	5,190	-94.737%
2025-10-29	2.0000	2.2500	1.9500	2.0500	+13.260%	23	5,180	-95.122%
2025-10-28	2.4000	2.4500	1.8100	1.8100	-22.979%	20	5,180	-94.475%
2025-10-27	3.2000	3.2000	2.2500	2.3500	-38.158%	268	5,085	-95.745%
2025-10-24	3.4000	3.8000	3.3000	3.8000	+21.795%	26	5,085	-97.368%
2025-10-23	3.1200	3.1200	3.1200	3.1200	-0.952%	1	5,086	-96.795%
2025-10-17	1.8500	3.2900	1.8500	3.1500	-4.834%	23	5,085	-96.825%
2025-10-16	4.1500	4.1500	3.3000	3.3100	-17.250%	276	5,075	-96.979%
2025-10-15	2.8000	4.1000	2.7200	4.0000	+86.047%	119	5,065	-97.500%
2025-10-14	2.1500	2.1500	2.1500	2.1500	-7.328%	2	5,172	-95.349%
2025-10-13	2.3300	2.3300	2.3200	2.3200	-3.333%	10	5,174	-95.690%
2025-10-09	2.3800	2.4000	2.3800	2.4000	-2.834%	26	5,179	-95.833%
2025-10-08	2.6000	2.6000	2.4300	2.4700	+0.816%	21	5,179	-95.951%
2025-10-07	2.3700	2.4500	2.3700	2.4500	-14.035%	4	5,187	-95.918%
2025-10-06	2.6000	2.8500	2.6000	2.8500	+14.000%	13	5,187	-96.491%
2025-10-03	2.4000	2.7700	2.4000	2.5000	+8.696%	2,539	5,185	-96.000%
2025-10-02	2.2200	2.3000	2.2200	2.3000	+12.195%	5	5,283	-95.652%
2025-10-01	2.0000	2.0500	2.0000	2.0500	+2.500%	4	5,283	-95.122%
2025-09-30	2.0000	2.0000	2.0000	2.0000	+3.627%	3	5,283	-95.000%
2025-09-29	2.0500	2.0500	1.9300	1.9300	-1.026%	5	5,283	-94.819%
2025-09-26	1.8900	1.9500	1.8000	1.9500	+3.723%	8	5,280	-94.872%
2025-09-25	2.0000	2.0000	1.7700	1.8800	-9.179%	3	5,280	-94.681%
2025-09-24	2.1700	2.1700	2.0400	2.0700	+0.976%	19	5,279	-95.169%
2025-09-23	2.0500	2.0500	2.0500	2.0500	-16.327%	1	5,275	-95.122%
2025-09-22	2.3500	2.4500	2.3500	2.4500	-2.000%	14	5,276	-95.918%
2025-09-19	2.6000	2.7000	2.3000	2.5000	-5.303%	551	5,276	-96.000%
2025-09-18	2.3500	2.8000	2.3500	2.6400	+4.762%	59	4,790	-96.212%
2025-09-17	2.4000	2.5200	2.3600	2.5200	+10.526%	35	4,782	-96.032%
2025-09-16	2.4000	2.4000	2.2600	2.2800	+4.587%	17	4,770	-95.614%
2025-09-15	2.2000	2.2400	2.0500	2.1800	+14.737%	2,520	4,766	-95.413%
2025-09-12	1.9000	1.9000	1.9000	1.9000	-9.524%	6	2,614	-94.737%
2025-09-11	1.9500	2.1000	1.9200	2.1000	+13.514%	38	2,609	-95.238%
2025-09-10	1.8800	1.8900	1.8000	1.8500	+2.778%	18	2,630	-94.595%
2025-09-09	1.8000	1.8000	1.8000	1.8000	0.000%	1	2,623	-94.444%
2025-09-08	1.7500	1.8000	1.7000	1.8000	+2.857%	1,506	2,623	-94.444%
2025-09-05	1.7500	1.7500	1.7500	1.7500	+3.550%	1	2,945	-94.286%
2025-09-04	1.6900	1.6900	1.6900	1.6900	-3.977%	1	2,945	-94.083%
2025-09-03	1.7600	1.7600	1.7600	1.7600	+3.529%	80	2,944	-94.318%
2025-09-02	1.7500	1.7500	1.7000	1.7000	-8.602%	6	2,944	-94.118%
2025-08-29	1.8400	1.8600	1.8400	1.8600	-4.615%	13	2,950	-94.624%
2025-08-28	2.1000	2.1000	1.9500	1.9500	-7.143%	145	2,950	-94.872%
2025-08-27	2.1900	2.3000	2.0500	2.1000	-2.326%	305	2,975	-95.238%
2025-08-26	2.1500	2.1500	2.1500	2.1500	+4.878%	5	2,959	-95.349%
2025-08-25	1.9300	2.0500	1.9000	2.0500	+10.811%	1,904	2,964	-95.122%
2025-08-22	1.8500	1.8500	1.8500	1.8500	+2.778%	1	1,297	-94.595%
2025-08-21	1.8000	1.8000	1.7100	1.8000	+5.882%	17	1,296	-94.444%
2025-08-20	1.7500	1.7500	1.7000	1.7000	-19.048%	4	1,284	-94.118%
2025-08-19	2.0000	2.1000	2.0000	2.1000	+7.143%	7	1,287	-95.238%
2025-08-18	1.9600	1.9600	1.9600	1.9600	+1.554%	1	1,281	-94.898%
2025-08-15	2.0000	2.0000	1.9300	1.9300	-1.531%	3	1,281	-94.819%
2025-08-12	2.0000	2.0000	1.9600	1.9600	-2.000%	2	1,278	-94.898%
2025-08-11	2.1000	2.1000	2.0000	2.0000	-14.894%	210	1,277	-95.000%
2025-08-07	2.4000	2.4000	2.3500	2.3500	-11.654%	10	1,289	-95.745%
2025-08-06	2.6500	2.6600	2.6500	2.6600	+8.571%	11	1,288	-96.241%
2025-08-01	2.4500	2.4500	2.4500	2.4500	+6.522%	1	1,282	-95.918%
2025-07-31	2.6600	2.6600	2.3000	2.3000	-14.815%	32	1,282	-95.652%
2025-07-30	2.8000	2.8000	2.7000	2.7000	0.000%	2	1,282	-96.296%
2025-07-29	2.7000	2.7000	2.7000	2.7000	-18.182%	1	1,281	-96.296%
2025-07-25	3.3000	3.3000	3.3000	3.3000	-2.367%	20	1,281	-96.970%
2025-07-24	3.3000	3.3800	3.3000	3.3800	-6.111%	25	1,261	-97.041%
2025-07-23	3.8000	3.8000	3.6000	3.6000	+25.874%	2	1,266	-97.222%
2025-07-21	2.8600	2.8600	2.8600	2.8600	+33.023%	1	1,267	-96.503%
2025-07-18	2.1500	2.1500	2.1500	2.1500	-20.956%	1	1,266	-95.349%
2025-07-16	2.6800	2.7200	2.6800	2.7200	-4.561%	40	1,266	-96.324%
2025-07-15	2.8500	2.8500	2.8500	2.8500	+3.636%	3	1,266	-96.491%
2025-07-14	2.3300	2.7500	2.3300	2.7500	+19.565%	8	1,269	-96.364%
2025-07-11	2.5000	2.5000	2.3000	2.3000	+4.545%	6	1,270	-95.652%
2025-07-10	2.3200	2.5100	2.2000	2.2000	-3.930%	17	1,270	-95.455%
2025-07-09	2.4500	2.4500	2.2900	2.2900	-5.761%	2	1,267	-95.633%
2025-07-08	2.4500	2.4500	2.4300	2.4300	+18.537%	12	1,267	-95.885%
2025-07-07	2.0500	2.0500	2.0500	2.0500	+13.889%	1	1,276	-95.122%
2025-07-03	1.9000	1.9000	1.8000	1.8000	+9.091%	3	1,278	-94.444%
2025-07-01	1.6500	1.6500	1.6500	1.6500	-10.811%	5	1,279	-93.939%
2025-06-30	1.8000	1.8500	1.8000	1.8500	-4.145%	11	1,279	-94.595%
2025-06-27	1.9500	1.9500	1.9300	1.9300	+24.516%	25	1,279	-94.819%
2025-06-25	1.5500	1.5500	1.5500	1.5500	-10.920%	20	1,264	-93.548%
2025-06-24	1.7400	1.7400	1.7400	1.7400	-8.421%	10	1,284	-94.253%
2025-06-23	1.9000	1.9000	1.9000	1.9000	+10.465%	1	1,274	-94.737%
2025-06-20	1.7000	1.7200	1.7000	1.7200	0.000%	22	1,273	-94.186%
2025-06-18	1.7200	1.7200	1.7200	1.7200	-13.131%	1	1,268	-94.186%
2025-06-16	1.9400	1.9800	1.9200	1.9800	+15.789%	8	1,268	-94.949%
2025-06-13	1.8500	1.8500	1.7100	1.7100	-11.399%	10	1,260	-94.152%
2025-06-12	1.9900	1.9900	1.8500	1.9300	-27.444%	26	1,262	-94.819%
2025-06-09	2.7000	2.7000	2.6600	2.6600	+11.765%	22	1,236	-96.241%
2025-06-06	2.2800	2.3800	2.2800	2.3800	+8.182%	22	1,234	-95.798%
2025-06-05	2.0000	2.2500	2.0000	2.2000	+15.183%	7	1,244	-95.455%
2025-06-04	1.9100	1.9100	1.9100	1.9100	+5.525%	2	1,247	-94.764%
2025-06-03	1.8500	1.8500	1.8100	1.8100	+6.471%	40	1,247	-94.475%
2025-06-02	1.7000	1.7000	1.7000	1.7000	0.000%	1	1,207	-94.118%
2025-05-30	1.7900	1.7900	1.7000	1.7000	-13.706%	414	1,206	-94.118%
2025-05-29	2.3000	2.3000	1.9500	1.9700	-2.475%	3	999	-94.924%
2025-05-28	2.0200	2.0200	2.0200	2.0200	-17.551%	1	999	-95.050%
2025-05-27	2.0300	2.5500	2.0300	2.4500	+81.481%	14	998	-95.918%
2025-05-21	1.3500	1.3500	1.3500	1.3500	+3.846%	2	997	-92.593%
2025-05-20	1.3000	1.3000	1.3000	1.3000	-9.722%	1	995	-92.308%
2025-05-19	1.4400	1.4400	1.4400	1.4400	-16.279%	1	996	-93.056%
2025-05-16	1.4500	1.7200	1.4500	1.7200	+14.667%	32	995	-94.186%
2025-05-15	1.4500	1.5000	1.4500	1.5000	-11.765%	41	993	-93.333%
2025-05-14	1.4800	1.7000	1.4800	1.7000	+16.438%	10	992	-94.118%
2025-05-13	1.5000	1.5300	1.4600	1.4600	0.000%	216	991	-93.151%
2025-05-12	1.5000	1.5500	1.4600	1.4600	+13.178%	102	791	-93.151%
2025-05-09	1.5000	1.5000	1.2900	1.2900	-2.273%	24	890	-92.248%
2025-05-08	1.3200	1.3200	1.3200	1.3200	+5.600%	18	880	-92.424%
2025-05-06	1.2500	1.2500	1.2500	1.2500	-13.194%	1	880	-92.000%
2025-05-01	1.3100	1.4400	1.3100	1.4400	+6.667%	3	880	-93.056%
2025-04-30	1.0300	1.3500	1.0300	1.3500	+20.536%	11	880	-92.593%
2025-04-29	1.1200	1.1200	1.1200	1.1200	-10.400%	1	870	-91.071%
2025-04-28	1.2500	1.2500	1.2500	1.2500	+7.759%	60	870	-92.000%
2025-04-25	1.1600	1.1600	1.1600	1.1600	-4.918%	2	870	-91.379%
2025-04-24	1.2200	1.2200	1.2200	1.2200	+10.909%	6	870	-91.803%
2025-04-23	1.0200	1.1000	1.0200	1.1000	+10.000%	118	864	-90.909%
2025-04-22	0.9500	1.0000	0.6000	1.0000	+16.279%	8	764	-90.000%
2025-04-21	0.9900	0.9900	0.8600	0.8600	-4.444%	5	763	-88.372%
2025-04-17	0.9000	0.9000	0.9000	0.9000	-6.250%	4	757	-88.889%
2025-04-15	1.0000	1.0000	0.9600	0.9600	-8.571%	3	757	-89.583%
2025-04-11	1.0500	1.0500	1.0500	1.0500	+6.061%	6	754	-90.476%
2025-04-10	0.9900	0.9900	0.9900	0.9900	+4.211%	1	754	-89.899%
2025-04-09	1.0000	1.0000	0.9500	0.9500	-13.636%	150	753	-89.474%
2025-04-07	1.0300	1.1000	1.0300	1.1000	+8.911%	3	753	-90.909%
2025-04-04	1.0000	1.0500	1.0000	1.0100	-5.607%	702	750	-90.099%
2025-04-03	1.1000	1.1000	1.0700	1.0700	-11.570%	71	674	-90.654%
2025-04-02	1.2300	1.2300	1.2100	1.2100	-3.200%	470	743	-91.736%
2025-04-01	1.3500	1.3500	1.2500	1.2500	-19.355%	4	279	-92.000%
2025-03-28	1.5500	1.5500	1.5500	1.5500	-9.357%	2	278	-93.548%
2025-03-27	1.7100	1.7100	1.7100	1.7100	-3.933%	2	277	-94.152%
2025-03-26	1.7800	1.7800	1.7800	1.7800	-3.261%	1	275	-94.382%
2025-03-25	2.0000	2.0000	1.7900	1.8400	-3.158%	20	274	-94.565%
2025-03-24	1.9500	1.9500	1.9000	1.9000	+2.703%	3	260	-94.737%
2025-03-21	1.7100	1.8500	1.7100	1.8500	-2.632%	12	260	-94.595%
2025-03-20	1.6500	1.9000	1.6500	1.9000	-5.000%	19	254	-94.737%
2025-03-18	2.0000	2.0000	2.0000	2.0000	-12.281%	1	244	-95.000%
2025-03-17	2.1400	2.2800	2.1400	2.2800	+26.667%	2	244	-95.614%
2025-03-14	1.8000	1.8000	1.8000	1.8000	+2.857%	2	242	-94.444%
2025-03-13	2.0600	2.0600	1.6500	1.7500	-59.302%	14	232	-94.286%
2025-03-11	4.1800	4.3000	4.1800	4.3000	-28.214%	4	232	-97.674%
2025-02-24	5.9900	5.9900	5.9900	5.9900	-14.429%	5	224	-98.331%
2025-02-21	7.0000	7.0000	7.0000	7.0000	-8.735%	8	224	-98.571%
2025-02-19	7.7000	7.7000	7.6700	7.6700	-4.125%	200	221	-98.696%
2025-02-18	7.0000	8.0000	6.9800	8.0000	+6.667%	9	223	-98.750%
2025-02-14	7.5000	7.5000	7.5000	7.5000	+1.351%	2	217	-98.667%
2025-02-11	7.4000	7.4000	7.4000	7.4000	+5.714%	206	217	-98.649%
2025-02-10	7.0000	7.0000	7.0000	7.0000	+8.865%	5	16	-98.571%
2025-01-24	6.4300	6.4300	6.4300	6.4300	+10.671%	20	16	-98.445%
2025-01-22	5.8000	5.8100	5.8000	5.8100	-18.968%	5	6	-98.279%
2024-12-06	7.1700	7.1700	7.1700	7.1700	+16.775%	2	1	-98.605%
2024-12-02	5.1000	6.1400	5.1000	6.1400	0.000%	10	0	-98.371%