Dark

IRBT20270115C7
IRBT Jan 15 2027 7.00 Call (IRBT270115C00007000)
option OPRA

Inactive

Dec 19, 2025

0.0200-80.000%(-0.0800)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-19	0.0200	0.0200	0.0200	0.0200	-80.000%	60	978	0.000%
2025-12-17	0.1000	0.1000	0.1000	0.1000	0.000%	10	978	-80.000%
2025-12-16	0.0500	0.1500	0.0500	0.1000	-50.000%	35	978	-80.000%
2025-12-15	0.2500	1.0500	0.0500	0.2000	-90.698%	17	991	-90.000%
2025-12-12	2.1500	2.1500	2.1500	2.1500	-12.245%	1	999	-99.070%
2025-12-11	2.5000	2.5000	2.4500	2.4500	0.000%	15	999	-99.184%
2025-12-10	1.9500	2.4500	1.9500	2.4500	+63.333%	26	996	-99.184%
2025-12-09	1.5000	1.5000	1.5000	1.5000	+2.740%	10	991	-98.667%
2025-12-05	2.0000	2.0000	1.4000	1.4600	+46.000%	8	991	-98.630%
2025-12-04	1.2000	1.2000	1.0000	1.0000	-27.007%	2	991	-98.000%
2025-12-03	0.5500	1.4000	0.5500	1.3700	+174.000%	15	991	-98.540%
2025-11-25	0.5000	0.5000	0.5000	0.5000	+11.111%	2	988	-96.000%
2025-11-21	0.4500	0.4500	0.4500	0.4500	-18.182%	1	989	-95.556%
2025-11-20	0.5500	0.5500	0.5500	0.5500	-15.385%	1	989	-96.364%
2025-11-18	1.3500	1.3500	0.6500	0.6500	-7.143%	35	990	-96.923%
2025-11-10	0.7000	0.7000	0.7000	0.7000	-6.667%	1	990	-97.143%
2025-11-07	0.7000	0.7500	0.7000	0.7500	-25.000%	12	990	-97.333%
2025-11-06	1.0000	1.0000	1.0000	1.0000	-9.091%	1	990	-98.000%
2025-11-05	1.1000	1.1000	1.1000	1.1000	-1.786%	1	990	-98.182%
2025-11-04	1.1200	1.1200	1.1200	1.1200	-36.000%	2	990	-98.214%
2025-10-31	1.7500	1.7500	1.7500	1.7500	+40.000%	1	990	-98.857%
2025-10-30	1.6000	1.6000	1.2500	1.2500	-10.714%	7	990	-98.400%
2025-10-28	1.5800	1.6500	1.3400	1.4000	-15.663%	35	990	-98.571%
2025-10-27	2.7000	2.7000	1.6600	1.6600	-38.519%	33	988	-98.795%
2025-10-24	1.7500	2.7000	1.7500	2.7000	+31.707%	6	988	-99.259%
2025-10-21	1.9500	2.0500	1.9500	2.0500	-17.339%	17	988	-99.024%
2025-10-16	3.1000	3.1000	2.4800	2.4800	-15.932%	41	988	-99.194%
2025-10-15	2.3000	3.7800	2.1000	2.9500	+118.519%	297	989	-99.322%
2025-10-13	1.9900	1.9900	1.3500	1.3500	0.000%	12	1,090	-98.519%
2025-10-08	1.4200	1.4200	1.3500	1.3500	-3.571%	5	1,090	-98.519%
2025-10-07	1.5500	1.5500	1.2100	1.4000	-17.647%	28	1,086	-98.571%
2025-10-06	1.4000	1.7000	1.4000	1.7000	-2.857%	16	1,086	-98.824%
2025-10-03	1.2500	1.7500	1.2500	1.7500	+37.795%	14	1,085	-98.857%
2025-10-02	1.2500	1.2900	1.2200	1.2700	+15.455%	45	1,088	-98.425%
2025-10-01	1.0900	1.1100	1.0700	1.1000	+6.796%	48	1,057	-98.182%
2025-09-26	0.9500	1.0500	0.9500	1.0300	+8.421%	20	1,049	-98.058%
2025-09-25	1.0000	1.0000	0.9500	0.9500	-13.636%	3	1,050	-97.895%
2025-09-24	1.1600	1.1600	1.1000	1.1000	-5.172%	3	1,053	-98.182%
2025-09-23	1.2700	1.2700	1.1400	1.1600	-10.769%	21	1,053	-98.276%
2025-09-22	1.3000	1.3000	1.3000	1.3000	-14.474%	1	1,063	-98.462%
2025-09-18	1.5000	1.5900	1.5000	1.5200	+12.593%	62	1,063	-98.684%
2025-09-17	1.3000	1.3500	1.2900	1.3500	+8.000%	26	1,021	-98.519%
2025-09-16	1.1000	1.3500	1.1000	1.2500	0.000%	34	1,008	-98.400%
2025-09-15	1.3500	1.3500	1.2500	1.2500	+31.579%	13	1,002	-98.400%
2025-09-12	0.9500	0.9500	0.9500	0.9500	-9.524%	5	999	-97.895%
2025-09-11	1.0400	1.0500	1.0400	1.0500	+14.130%	20	994	-98.095%
2025-09-10	0.9000	0.9800	0.9000	0.9200	+5.747%	34	984	-97.826%
2025-09-09	0.8700	0.8700	0.8700	0.8700	-52.973%	1	974	-97.701%
2025-09-08	1.8500	1.8500	1.8500	1.8500	+105.556%	1	974	-98.919%
2025-09-05	0.9000	0.9000	0.9000	0.9000	-5.263%	5	974	-97.778%
2025-09-02	0.9500	1.0100	0.9500	0.9500	-9.524%	14	974	-97.895%
2025-08-29	1.1800	1.1900	1.0500	1.0500	-8.696%	13	990	-98.095%
2025-08-27	1.2400	1.3100	1.1200	1.1500	-4.167%	230	990	-98.261%
2025-08-26	1.1700	1.2000	1.1200	1.2000	+20.000%	17	784	-98.333%
2025-08-22	1.0000	1.0000	1.0000	1.0000	+5.263%	12	767	-98.000%
2025-08-21	0.9000	0.9500	0.9000	0.9500	+2.151%	17	777	-97.895%
2025-08-20	0.9000	0.9300	0.9000	0.9300	-7.000%	11	760	-97.849%
2025-08-19	1.0000	1.0000	1.0000	1.0000	-6.542%	10	760	-98.000%
2025-08-15	1.1000	1.1000	1.0700	1.0700	+1.905%	11	750	-98.131%
2025-08-14	1.0200	1.0500	1.0200	1.0500	-5.405%	14	740	-98.095%
2025-08-13	1.0000	1.1200	1.0000	1.1100	-14.615%	85	750	-98.198%
2025-08-07	1.2800	1.3500	1.2800	1.3000	-21.212%	35	665	-98.462%
2025-08-05	1.6500	1.6500	1.6500	1.6500	+13.793%	4	630	-98.788%
2025-08-01	1.4000	1.4500	1.4000	1.4500	-14.706%	7	627	-98.621%
2025-07-30	1.6500	1.7000	1.6500	1.7000	-5.556%	6	622	-98.824%
2025-07-29	1.8000	1.8000	1.8000	1.8000	-7.692%	3	616	-98.889%
2025-07-28	2.0000	2.0000	1.9500	1.9500	-10.138%	19	613	-98.974%
2025-07-24	2.1700	2.1700	2.1700	2.1700	-3.556%	1	595	-99.078%
2025-07-23	2.2500	2.2500	2.1500	2.2500	+29.310%	6	594	-99.111%
2025-07-22	1.4500	1.7400	1.4500	1.7400	+8.750%	14	588	-98.851%
2025-07-21	1.6000	1.6000	1.6000	1.6000	-3.030%	3	575	-98.750%
2025-07-18	1.6500	1.6500	1.6500	1.6500	-2.941%	3	572	-98.788%
2025-07-16	1.6500	1.7000	1.6100	1.7000	-2.857%	49	569	-98.824%
2025-07-15	1.9000	1.9000	1.7000	1.7500	-6.915%	36	524	-98.857%
2025-07-14	1.6500	1.9700	1.6500	1.8800	+34.286%	143	488	-98.936%
2025-07-11	1.4800	1.4800	1.3500	1.4000	+7.692%	113	368	-98.571%
2025-07-10	1.2000	1.3000	1.2000	1.3000	+36.842%	16	255	-98.462%
2025-06-13	1.0000	1.0000	0.9500	0.9500	-5.000%	32	240	-97.895%
2025-06-12	1.0900	1.0900	1.0000	1.0000	-23.077%	2	224	-98.000%
2025-06-10	1.2700	1.3000	1.2700	1.3000	-17.197%	13	224	-98.462%
2025-06-09	1.5700	1.5700	1.5700	1.5700	+16.296%	3	211	-98.726%
2025-06-06	1.1500	1.3500	1.1500	1.3500	+50.000%	64	208	-98.519%
2025-06-05	0.9000	0.9000	0.9000	0.9000	-10.000%	1	178	-97.778%
2025-06-04	1.0000	1.0000	1.0000	1.0000	0.000%	8	178	-98.000%
2025-06-03	0.9200	1.0000	0.9200	1.0000	0.000%	2	178	-98.000%
2025-06-02	0.9500	1.0000	0.9500	1.0000	0.000%	2	177	-98.000%
2025-05-29	1.1500	1.1500	0.9800	1.0000	-20.000%	68	178	-98.000%
2025-05-28	1.1500	1.2500	1.1500	1.2500	-10.714%	11	125	-98.400%
2025-05-27	0.7500	1.6000	0.7500	1.4000	+100.000%	29	125	-98.571%
2025-05-20	0.7000	0.7000	0.7000	0.7000	0.000%	10	145	-97.143%
2025-05-19	0.7200	0.7200	0.7000	0.7000	-6.667%	20	135	-97.143%
2025-05-16	0.7500	0.7500	0.7500	0.7500	-6.250%	14	135	-97.333%
2025-05-15	0.8000	0.8000	0.8000	0.8000	+14.286%	4	134	-97.500%
2025-05-08	0.7000	0.7000	0.7000	0.7000	+37.255%	20	134	-97.143%
2025-05-07	0.5000	0.5100	0.5000	0.5100	-23.881%	2	134	-96.078%
2025-04-29	0.6700	0.6700	0.6700	0.6700	-6.944%	2	133	-97.015%
2025-04-24	0.6200	0.7200	0.6200	0.7200	+30.909%	12	133	-97.222%
2025-04-16	0.5500	0.5500	0.5500	0.5500	0.000%	2	126	-96.364%
2025-04-03	0.7000	0.7000	0.5500	0.5500	-11.290%	3	124	-96.364%
2025-04-01	0.6200	0.6200	0.6200	0.6200	-16.216%	1	125	-96.774%
2025-03-31	0.7400	0.7400	0.7400	0.7400	-28.846%	1	124	-97.297%
2025-03-25	1.0200	1.0400	1.0100	1.0400	0.000%	6	123	-98.077%
2025-03-18	1.1000	1.1000	1.0400	1.0400	-11.864%	3	123	-98.077%
2025-03-17	0.9100	1.1800	0.9100	1.1800	-5.600%	6	124	-98.305%
2025-03-14	1.2500	1.2500	1.2500	1.2500	+27.551%	2	124	-98.400%
2025-03-13	1.2600	1.2600	0.9600	0.9800	-30.986%	29	114	-97.959%
2025-03-12	1.5600	1.5600	1.4200	1.4200	-46.816%	3	114	-98.592%
2025-03-11	2.5600	2.7700	2.5600	2.6700	-13.029%	6	113	-99.251%
2025-03-07	2.8000	3.1000	2.8000	3.0700	+5.862%	8	107	-99.349%
2025-03-06	2.9000	2.9000	2.9000	2.9000	-3.010%	2	105	-99.310%
2025-03-05	2.8600	3.0300	2.8600	2.9900	-1.320%	4	103	-99.331%
2025-03-04	2.7900	3.0300	2.7900	3.0300	-2.258%	6	99	-99.340%
2025-02-27	3.1000	3.1000	3.1000	3.1000	-16.216%	1	93	-99.355%
2025-02-26	3.7000	3.7000	3.7000	3.7000	+6.017%	6	94	-99.459%
2025-02-25	3.3500	3.4900	3.3100	3.4900	-12.750%	10	78	-99.427%
2025-02-24	4.0000	4.0000	4.0000	4.0000	-20.000%	5	78	-99.500%
2025-02-21	5.0000	5.0000	5.0000	5.0000	-15.966%	2	78	-99.600%
2025-02-18	5.6300	6.0000	5.6300	5.9500	+6.250%	18	77	-99.664%
2025-02-14	5.5200	5.6000	5.5200	5.6000	+10.672%	4	70	-99.643%
2025-02-12	5.0600	5.0600	5.0600	5.0600	+3.265%	1	70	-99.605%
2025-02-10	4.9000	4.9000	4.9000	4.9000	+11.872%	5	69	-99.592%
2025-02-05	4.3800	4.3800	4.3800	4.3800	+11.450%	1	69	-99.543%
2025-01-27	4.0000	4.0000	3.8200	3.9300	-13.436%	14	70	-99.491%
2025-01-24	4.5400	4.5400	4.5400	4.5400	+8.095%	4	57	-99.559%
2025-01-23	4.2000	4.2000	4.2000	4.2000	+5.000%	1	55	-99.524%
2025-01-22	4.0500	4.3000	4.0000	4.0000	-4.762%	21	54	-99.500%
2025-01-13	4.2000	4.2000	4.2000	4.2000	-43.700%	11	38	-99.524%
2025-01-07	7.4600	7.4600	7.4600	7.4600	-7.901%	2	27	-99.732%
2025-01-06	8.1000	8.1000	8.1000	8.1000	+113.158%	1	28	-99.753%
2024-12-31	3.8000	3.8000	3.8000	3.8000	-1.299%	3	24	-99.474%
2024-12-26	3.8500	3.8500	3.8500	3.8500	-18.085%	2	24	-99.481%
2024-12-16	4.7000	4.7000	4.7000	4.7000	-2.287%	1	22	-99.574%
2024-12-10	4.8100	4.8100	4.8100	4.8100	-0.825%	5	22	-99.584%
2024-12-06	4.8500	4.8500	4.8500	4.8500	+7.778%	2	25	-99.588%
2024-12-04	4.5000	4.5000	4.5000	4.5000	+22.616%	5	26	-99.556%
2024-11-29	3.6700	3.6700	3.6700	3.6700	-5.656%	2	31	-99.455%
2024-11-25	3.8500	3.8900	3.8500	3.8900	+23.492%	2	30	-99.486%
2024-11-21	3.1500	3.1500	3.1200	3.1500	-1.563%	4	24	-99.365%
2024-11-18	3.2000	3.2000	3.2000	3.2000	+14.695%	5	24	-99.375%
2024-11-15	2.7900	2.7900	2.7900	2.7900	-22.500%	2	19	-99.283%
2024-11-11	3.7000	3.7000	3.6000	3.6000	+9.091%	14	18	-99.444%
2024-11-07	3.3000	3.3000	3.3000	3.3000	+2.167%	2	4	-99.394%
2024-11-06	3.2300	3.2300	3.2300	3.2300	-26.591%	1	2	-99.381%
2024-09-25	4.4000	4.4000	4.4000	4.4000	+13.111%	3	1	-99.545%
2024-09-23	3.8900	3.8900	3.8900	3.8900	+1.832%	1	4	-99.486%
2024-09-17	3.8200	3.8200	3.8200	3.8200	0.000%	3	3	-99.476%