Dark

IRBT20270115C5
IRBT Jan 15 2027 5.00 Call (IRBT270115C00005000)
option OPRA

Inactive

Dec 19, 2025

0.0500-50.000%(-0.0500)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-19	0.1100	0.1400	0.0500	0.0500	-50.000%	41	2,345	0.000%
2025-12-18	0.1500	0.1500	0.0900	0.1000	+100.000%	13	2,321	-50.000%
2025-12-17	0.1000	0.1500	0.0500	0.0500	-61.538%	57	2,314	0.000%
2025-12-16	0.1500	0.1800	0.1000	0.1300	-56.667%	39	2,292	-61.538%
2025-12-15	0.9000	1.0000	0.1000	0.3000	-86.364%	653	2,282	-83.333%
2025-12-12	2.8300	2.8500	2.2000	2.2000	-13.725%	31	2,485	-97.727%
2025-12-11	2.9500	3.0000	2.5000	2.5500	-5.904%	136	2,488	-98.039%
2025-12-10	2.0000	2.9000	1.9000	2.7100	+50.556%	1,099	2,484	-98.155%
2025-12-09	1.6500	1.8500	1.6500	1.8000	+28.571%	41	1,760	-97.222%
2025-12-08	1.9500	2.1000	1.4000	1.4000	-17.647%	21	1,748	-96.429%
2025-12-05	1.5300	2.4000	1.5100	1.7000	+36.000%	779	1,747	-97.059%
2025-12-04	1.4100	1.5000	1.2000	1.2500	-14.966%	542	1,459	-96.000%
2025-12-03	1.0300	1.8500	0.9500	1.4700	+77.108%	295	1,459	-96.599%
2025-12-02	1.4300	1.4300	0.8300	0.8300	+6.410%	3	1,522	-93.976%
2025-12-01	1.0000	1.1500	0.7800	0.7800	+20.000%	21	1,524	-93.590%
2025-11-25	0.6900	0.6900	0.5500	0.6500	+1.563%	9	1,511	-92.308%
2025-11-24	0.6500	0.6800	0.5500	0.6400	+10.345%	17	1,510	-92.188%
2025-11-21	0.6000	0.7000	0.5600	0.5800	+9.434%	41	1,510	-91.379%
2025-11-20	0.9600	0.9600	0.5300	0.5300	-24.286%	35	1,498	-90.566%
2025-11-19	1.0000	1.0000	0.6800	0.7000	-6.667%	23	1,497	-92.857%
2025-11-18	0.8000	0.9700	0.7500	0.7500	-13.793%	20	1,503	-93.333%
2025-11-17	1.0500	1.0500	0.8700	0.8700	-3.333%	7	1,506	-94.253%
2025-11-14	0.9500	1.0000	0.9000	0.9000	-4.255%	108	1,506	-94.444%
2025-11-13	0.9500	0.9600	0.9000	0.9400	-1.053%	6	1,431	-94.681%
2025-11-12	1.1200	1.1200	0.9100	0.9500	-6.863%	13	1,431	-94.737%
2025-11-11	1.0100	1.0200	1.0000	1.0200	+2.000%	5	1,431	-95.098%
2025-11-10	1.0000	1.0000	1.0000	1.0000	-1.961%	5	1,431	-95.000%
2025-11-07	1.0000	1.0900	0.8500	1.0200	-7.273%	23	1,431	-95.098%
2025-11-06	1.8500	1.8500	1.1000	1.1000	-22.535%	180	1,429	-95.455%
2025-11-05	1.4100	1.4200	1.4100	1.4200	-5.333%	2	1,354	-96.479%
2025-11-04	1.4000	1.5000	1.3000	1.5000	+0.671%	10	1,354	-96.667%
2025-11-03	1.4000	1.5600	1.4000	1.4900	-11.834%	28	1,354	-96.644%
2025-10-31	1.7900	1.8100	1.6000	1.6900	+9.032%	13	1,354	-97.041%
2025-10-30	1.7000	1.7000	1.5500	1.5500	-6.061%	18	1,354	-96.774%
2025-10-29	1.6700	1.8000	1.6000	1.6500	0.000%	29	1,356	-96.970%
2025-10-28	1.9500	1.9500	1.5900	1.6500	-17.500%	59	1,358	-96.970%
2025-10-27	2.8500	2.8500	1.8500	2.0000	-47.368%	462	1,359	-97.500%
2025-10-24	2.7800	3.9000	2.5000	3.8000	+44.487%	464	1,359	-98.684%
2025-10-23	2.5500	2.6500	2.4400	2.6300	+9.583%	36	1,136	-98.099%
2025-10-22	2.8500	3.0000	2.3100	2.4000	+4.348%	42	1,136	-97.917%
2025-10-21	2.3200	2.4000	2.2800	2.3000	-11.538%	37	1,134	-97.826%
2025-10-20	2.7500	2.7500	1.5500	2.6000	+1.961%	14	1,135	-98.077%
2025-10-17	2.8000	2.8000	2.5500	2.5500	-10.526%	20	1,135	-98.039%
2025-10-16	3.2000	3.5000	2.8000	2.8500	-16.422%	74	1,135	-98.246%
2025-10-15	2.1000	3.8500	1.9000	3.4100	+100.588%	404	1,125	-98.534%
2025-10-14	1.7000	1.7000	1.6500	1.7000	-3.955%	6	1,217	-97.059%
2025-10-13	1.7000	1.7900	1.7000	1.7700	+7.273%	9	1,217	-97.175%
2025-10-10	1.7900	1.8500	1.6500	1.6500	-5.714%	11	1,217	-96.970%
2025-10-09	1.9400	1.9600	1.7000	1.7500	-3.315%	53	1,219	-97.143%
2025-10-08	1.8500	1.8500	1.8000	1.8100	-1.093%	31	1,220	-97.238%
2025-10-07	1.9500	1.9500	1.8300	1.8300	-16.818%	7	1,204	-97.268%
2025-10-06	1.9000	2.2000	1.9000	2.2000	+15.789%	18	1,204	-97.727%
2025-10-03	1.7500	2.1500	1.7000	1.9000	+9.195%	42	1,204	-97.368%
2025-10-02	1.5700	1.7400	1.5700	1.7400	+16.000%	45	1,204	-97.126%
2025-10-01	1.4900	1.5000	1.3800	1.5000	+3.448%	9	1,204	-96.667%
2025-09-30	1.5000	1.5000	1.4500	1.4500	+0.694%	2	1,204	-96.552%
2025-09-29	1.4400	1.4400	1.4400	1.4400	+3.597%	10	1,204	-96.528%
2025-09-26	1.4000	1.4100	1.3100	1.3900	+6.923%	37	1,214	-96.403%
2025-09-25	1.3900	1.4000	1.3000	1.3000	-12.752%	16	1,204	-96.154%
2025-09-24	1.4900	1.4900	1.4900	1.4900	-12.353%	15	1,203	-96.644%
2025-09-23	1.7000	1.7000	1.7000	1.7000	-15.000%	5	1,203	-97.059%
2025-09-22	1.9000	2.0000	1.9000	2.0000	-2.439%	7	1,203	-97.500%
2025-09-18	2.0000	2.1100	2.0000	2.0500	+20.588%	79	1,202	-97.561%
2025-09-16	1.7000	1.7000	1.7000	1.7000	+4.938%	1	1,225	-97.059%
2025-09-15	1.5700	1.6200	1.5000	1.6200	+20.000%	4	1,225	-96.914%
2025-09-12	1.3000	1.3500	1.3000	1.3500	-10.000%	11	1,225	-96.296%
2025-09-11	1.5000	1.5000	1.5000	1.5000	+25.000%	2	1,214	-96.667%
2025-09-09	1.2200	1.2200	1.1700	1.2000	-0.826%	40	1,212	-95.833%
2025-09-04	1.1700	1.2300	1.1500	1.2100	-4.724%	26	1,214	-95.868%
2025-09-03	1.2000	1.2700	1.2000	1.2700	+4.959%	103	1,238	-96.063%
2025-09-02	1.3300	1.3300	1.2100	1.2100	-8.333%	22	1,143	-95.868%
2025-08-29	1.3500	1.4500	1.3200	1.3200	-10.204%	27	1,176	-96.212%
2025-08-28	1.4700	1.4700	1.4700	1.4700	-2.000%	3	1,176	-96.599%
2025-08-27	1.7000	1.7000	1.5000	1.5000	+7.143%	215	1,176	-96.667%
2025-08-25	1.4000	1.4000	1.4000	1.4000	+12.000%	1	961	-96.429%
2025-08-22	1.3200	1.3500	1.2500	1.2500	0.000%	5	961	-96.000%
2025-08-20	1.2500	1.2500	1.2500	1.2500	-7.407%	25	956	-96.000%
2025-08-19	1.3500	1.3500	1.3200	1.3500	0.000%	22	956	-96.296%
2025-08-18	1.3500	1.3500	1.3500	1.3500	-4.930%	2	935	-96.296%
2025-08-15	1.5500	1.5500	1.4000	1.4200	+1.429%	21	935	-96.479%
2025-08-14	1.5500	1.5500	1.4000	1.4000	-6.667%	39	928	-96.429%
2025-08-13	1.6000	1.6000	1.5000	1.5000	-7.407%	16	891	-96.667%
2025-08-08	1.6500	1.6500	1.6200	1.6200	-18.593%	5	887	-96.914%
2025-08-06	2.0800	2.0800	1.9900	1.9900	-2.927%	30	887	-97.487%
2025-07-30	2.0000	2.0500	2.0000	2.0500	0.000%	3	887	-97.561%
2025-07-29	2.0000	2.0500	1.9900	2.0500	-21.154%	6	887	-97.561%
2025-07-25	2.6000	2.6000	2.6000	2.6000	+4.000%	3	886	-98.077%
2025-07-24	2.3000	2.6500	2.3000	2.5000	-13.793%	26	886	-98.000%
2025-07-23	2.5000	2.9000	2.5000	2.9000	+28.889%	2	864	-98.276%
2025-07-22	2.2500	2.2500	2.2500	2.2500	-10.000%	5	864	-97.778%
2025-07-21	2.4500	2.6200	2.4500	2.5000	+4.167%	15	864	-98.000%
2025-07-17	2.5000	2.5000	2.2500	2.4000	+14.286%	54	860	-97.917%
2025-07-16	2.1000	2.1000	2.1000	2.1000	-10.638%	2	860	-97.619%
2025-07-15	2.2900	2.5000	2.2900	2.3500	-6.375%	6	860	-97.872%
2025-07-14	1.8500	2.5300	1.8500	2.5100	+43.429%	29	860	-98.008%
2025-07-11	1.7000	1.7500	1.7000	1.7500	-5.405%	10	834	-97.143%
2025-07-10	1.8500	1.8500	1.8500	1.8500	+6.936%	1	824	-97.297%
2025-07-09	1.7900	1.7900	1.7300	1.7300	+22.695%	3	824	-97.110%
2025-07-07	1.4100	1.4100	1.4100	1.4100	+8.462%	60	822	-96.454%
2025-06-27	1.3000	1.3000	1.3000	1.3000	+8.333%	16	766	-96.154%
2025-06-25	1.1800	1.2000	1.1800	1.2000	-0.826%	5	750	-95.833%
2025-06-23	1.2000	1.3500	1.1000	1.2100	+0.833%	56	749	-95.868%
2025-06-20	1.2000	1.2000	1.2000	1.2000	-7.692%	10	750	-95.833%
2025-06-18	1.3500	1.3500	1.2100	1.3000	-3.704%	65	724	-96.154%
2025-06-17	1.3500	1.3500	1.3500	1.3500	-3.571%	1	724	-96.296%
2025-06-16	1.2700	1.4700	1.2700	1.4000	+12.000%	35	724	-96.429%
2025-06-13	1.3000	1.3500	1.2500	1.2500	-21.875%	34	693	-96.000%
2025-06-11	1.5900	1.6000	1.5900	1.6000	+6.667%	8	685	-96.875%
2025-06-10	1.9000	2.0000	1.5000	1.5000	-29.245%	206	683	-96.667%
2025-06-09	1.8000	2.1200	1.8000	2.1200	+20.455%	21	760	-97.642%
2025-06-06	1.7600	1.7600	1.7600	1.7600	+8.642%	10	761	-97.159%
2025-06-05	1.5500	1.6200	1.5500	1.6200	+20.000%	14	761	-96.914%
2025-06-03	1.3000	1.3500	1.3000	1.3500	+12.500%	6	757	-96.296%
2025-06-02	1.1500	1.2000	1.1500	1.2000	-4.000%	20	754	-95.833%
2025-05-30	1.2500	1.2500	1.2000	1.2500	-13.793%	42	747	-96.000%
2025-05-29	2.0000	2.0000	1.4500	1.4500	-6.452%	208	732	-96.552%
2025-05-28	1.6500	1.6500	1.4700	1.5500	-18.421%	42	592	-96.774%
2025-05-27	1.2500	1.9700	1.1900	1.9000	+111.111%	101	552	-97.368%
2025-05-23	0.9000	0.9000	0.9000	0.9000	+5.882%	2	466	-94.444%
2025-05-21	0.9400	0.9400	0.8500	0.8500	-13.265%	12	466	-94.118%
2025-05-20	0.9700	0.9800	0.9700	0.9800	-2.000%	10	470	-94.898%
2025-05-19	1.1000	1.1000	1.0000	1.0000	-9.091%	33	470	-95.000%
2025-05-16	1.1500	1.1500	1.1000	1.1000	+15.789%	38	443	-95.455%
2025-05-15	1.1300	1.1300	0.9500	0.9500	-23.387%	202	433	-94.737%
2025-05-14	1.2400	1.2400	1.2400	1.2400	+7.826%	3	271	-95.968%
2025-05-12	1.1500	1.1500	1.1500	1.1500	+17.347%	1	268	-95.652%
2025-05-08	0.8400	0.9800	0.8400	0.9800	+8.889%	5	267	-94.898%
2025-04-28	0.9000	0.9000	0.9000	0.9000	0.000%	60	266	-94.444%
2025-04-25	0.8700	0.9000	0.8700	0.9000	0.000%	12	266	-94.444%
2025-04-24	0.9000	0.9000	0.9000	0.9000	+5.882%	1	262	-94.444%
2025-04-14	0.8500	0.8500	0.8500	0.8500	+13.333%	1	262	-94.118%
2025-04-09	0.7500	0.7500	0.7500	0.7500	+7.143%	1	262	-93.333%
2025-04-08	0.7500	0.7500	0.7000	0.7000	-7.895%	11	263	-92.857%
2025-04-03	0.7600	0.7600	0.7600	0.7600	-15.556%	1	274	-93.421%
2025-04-02	0.9000	0.9000	0.9000	0.9000	0.000%	100	274	-94.444%
2025-04-01	0.9000	0.9000	0.9000	0.9000	-10.000%	1	274	-94.444%
2025-03-31	1.0000	1.0000	1.0000	1.0000	-7.407%	1	274	-95.000%
2025-03-28	1.0800	1.0800	1.0800	1.0800	-18.182%	4	274	-95.370%
2025-03-26	1.3200	1.3200	1.3200	1.3200	-8.966%	60	275	-96.212%
2025-03-25	1.4500	1.4500	1.4500	1.4500	+11.538%	1	215	-96.552%
2025-03-21	1.3000	1.3000	1.3000	1.3000	-5.109%	2	215	-96.154%
2025-03-20	1.3900	1.3900	1.3700	1.3700	-11.613%	3	214	-96.350%
2025-03-17	1.0000	1.5500	1.0000	1.5500	+6.897%	9	211	-96.774%
2025-03-14	1.7600	1.7600	1.4500	1.4500	+16.000%	14	208	-96.552%
2025-03-13	1.5900	1.7500	1.2500	1.2500	-34.211%	38	203	-96.000%
2025-03-12	1.6800	2.0500	1.5000	1.9000	-42.598%	158	203	-97.368%
2025-03-10	3.3100	3.3100	3.3100	3.3100	-17.043%	1	56	-98.489%
2025-03-07	3.9900	3.9900	3.9900	3.9900	-0.250%	2	56	-98.747%
2025-03-03	4.0000	4.0000	4.0000	4.0000	-33.333%	5	55	-98.750%
2025-02-18	6.0000	6.0000	6.0000	6.0000	-1.639%	1	55	-99.167%
2025-02-12	5.6300	6.1000	5.6300	6.1000	+22.000%	3	55	-99.180%
2025-02-10	5.0000	5.0000	5.0000	5.0000	+11.111%	1	53	-99.000%
2025-02-04	4.5000	4.5000	4.5000	4.5000	0.000%	6	53	-98.889%
2025-01-29	4.5000	4.5000	4.5000	4.5000	-6.250%	10	53	-98.889%
2025-01-28	4.8000	4.8000	4.8000	4.8000	+7.623%	5	47	-98.958%
2025-01-27	4.4600	4.4600	4.4600	4.4600	-7.469%	5	47	-98.879%
2025-01-23	4.8200	4.8200	4.8200	4.8200	-10.741%	1	42	-98.963%
2025-01-13	5.4000	5.4000	5.4000	5.4000	-28.000%	3	42	-99.074%
2025-01-08	7.5000	7.5000	7.5000	7.5000	-11.765%	2	42	-99.333%
2025-01-07	8.5000	8.5000	8.5000	8.5000	+88.889%	6	42	-99.412%
2024-12-24	4.5000	4.5000	4.5000	4.5000	+2.273%	10	42	-98.889%
2024-12-20	4.4000	4.4000	4.4000	4.4000	-4.348%	1	42	-98.864%
2024-12-19	4.8000	4.8000	4.6000	4.6000	-1.709%	41	42	-98.913%
2024-12-18	3.4000	4.6800	3.4000	4.6800	+0.645%	40	4	-98.932%
2024-12-02	4.6500	4.6500	4.6500	4.6500	+13.692%	5	4	-98.925%
2024-11-21	4.0900	4.0900	4.0900	4.0900	+13.611%	2	9	-98.778%
2024-11-20	3.6000	3.6000	3.6000	3.6000	+2.857%	1	7	-98.611%
2024-11-15	3.5000	3.5000	3.5000	3.5000	-8.616%	2	7	-98.571%
2024-11-13	3.8300	3.8300	3.8300	3.8300	-1.795%	1	6	-98.695%
2024-11-11	3.9000	3.9000	3.9000	3.9000	+2.632%	5	5	-98.718%
2024-11-08	3.8000	3.8000	3.8000	3.8000	-9.524%	10	10	-98.684%
2024-11-06	4.2000	4.2000	4.2000	4.2000	0.000%	5	5	-98.810%