Dark

IRBT20270115P3
IRBT Jan 15 2027 3.00 Put (IRBT270115P00003000)
option OPRA

Inactive

Dec 19, 2025

2.86+2.143%(+0.06)503

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-19	2.8500	2.8800	2.8500	2.8600	+2.143%	503	7,273	0.000%
2025-12-18	2.8000	2.8000	2.8000	2.8000	+0.719%	1,003	7,273	+2.143%
2025-12-17	2.8000	2.8500	2.7800	2.7800	-0.714%	44	8,059	+2.878%
2025-12-16	2.7500	2.8500	2.7500	2.8000	+3.704%	630	8,059	+2.143%
2025-12-15	2.5100	3.0400	2.2100	2.7000	+35.000%	2,460	8,406	+5.926%
2025-12-12	2.0000	2.0500	1.9400	2.0000	+5.263%	304	8,129	+43.000%
2025-12-11	2.0500	2.0500	1.8400	1.9000	+2.703%	87	8,005	+50.526%
2025-12-10	2.0000	2.0000	1.8500	1.8500	-7.500%	39	7,985	+54.595%
2025-12-09	2.0000	2.0200	2.0000	2.0000	-4.762%	116	7,980	+43.000%
2025-12-08	2.0500	2.1000	2.0500	2.1000	+5.000%	72	7,980	+36.190%
2025-12-05	1.9000	2.0000	1.8500	2.0000	-5.660%	351	7,980	+43.000%
2025-12-04	2.0200	2.1500	1.9500	2.1200	+0.952%	44	7,888	+34.906%
2025-12-03	2.0000	2.2000	1.8000	2.1000	0.000%	512	7,898	+36.190%
2025-12-02	2.1000	2.1000	2.1000	2.1000	-16.000%	2	7,860	+36.190%
2025-12-01	2.0000	2.5000	1.9900	2.5000	+11.111%	19	7,860	+14.400%
2025-11-25	1.8600	2.2500	1.8600	2.2500	+17.801%	2	7,860	+27.111%
2025-11-24	1.9100	1.9100	1.9100	1.9100	-9.048%	70	7,861	+49.738%
2025-11-21	2.1000	2.1000	2.1000	2.1000	-2.326%	1	7,861	+36.190%
2025-11-19	2.1500	2.1500	2.1500	2.1500	+3.365%	6	7,860	+33.023%
2025-11-13	2.1300	2.1300	2.0800	2.0800	+4.000%	15	7,860	+37.500%
2025-11-12	1.9500	2.0000	1.9500	2.0000	+2.564%	2	7,862	+43.000%
2025-11-07	1.9500	1.9500	1.8600	1.9500	+8.333%	212	7,861	+46.667%
2025-11-04	1.8000	1.8000	1.8000	1.8000	+12.500%	3	7,817	+58.889%
2025-10-31	1.6000	1.6000	1.6000	1.6000	-3.030%	10	7,817	+78.750%
2025-10-30	1.7500	1.7500	1.6400	1.6500	-1.198%	96	7,807	+73.333%
2025-10-29	1.6700	1.6700	1.6700	1.6700	-1.765%	5	7,895	+71.257%
2025-10-28	1.6000	1.7000	1.6000	1.7000	+6.250%	1,760	7,895	+68.235%
2025-10-27	1.5000	1.6500	1.5000	1.6000	+24.031%	1,889	7,017	+78.750%
2025-10-24	1.5000	1.5000	1.2900	1.2900	-11.034%	3	7,017	+121.705%
2025-10-23	1.4500	1.4500	1.4500	1.4500	+7.407%	1	7,017	+97.241%
2025-10-22	1.3500	1.3500	1.3500	1.3500	-5.594%	2	7,017	+111.852%
2025-10-21	1.4500	1.4500	1.4000	1.4300	+5.926%	8	7,017	+100.000%
2025-10-17	1.3500	1.3500	1.3500	1.3500	+8.000%	10	7,013	+111.852%
2025-10-16	1.1500	1.3200	1.1500	1.2500	-16.667%	5	7,003	+128.800%
2025-10-15	1.1500	1.5000	1.1500	1.5000	+20.000%	128	7,003	+90.667%
2025-10-14	1.2500	1.2500	1.2500	1.2500	+1.626%	5	6,907	+128.800%
2025-10-10	1.1900	1.2300	1.1900	1.2300	+2.500%	3	6,907	+132.520%
2025-10-09	1.2000	1.2000	1.2000	1.2000	-4.000%	1	6,907	+138.333%
2025-10-08	1.1500	1.2500	1.1500	1.2500	+1.626%	101	6,907	+128.800%
2025-10-07	1.2000	1.2500	1.2000	1.2300	+4.237%	83	6,724	+132.520%
2025-10-06	1.1500	1.1800	1.1500	1.1800	-5.600%	11	6,724	+142.373%
2025-10-03	1.2100	1.2500	1.1700	1.2500	0.000%	239	6,724	+128.800%
2025-10-02	1.2500	1.2500	1.2500	1.2500	-3.846%	167	6,492	+128.800%
2025-10-01	1.3000	1.3000	1.3000	1.3000	0.000%	100	6,325	+120.000%
2025-09-30	1.3000	1.3000	1.3000	1.3000	0.000%	75	6,225	+120.000%
2025-09-29	1.3000	1.3000	1.3000	1.3000	-3.704%	50	6,150	+120.000%
2025-09-26	1.3500	1.3500	1.3500	1.3500	+3.053%	50	6,100	+111.852%
2025-09-25	1.3000	1.3100	1.3000	1.3100	+0.769%	10	6,050	+118.321%
2025-09-24	1.3000	1.3000	1.3000	1.3000	+4.000%	1	6,050	+120.000%
2025-09-23	1.2500	1.2500	1.2500	1.2500	+5.932%	180	6,050	+128.800%
2025-09-18	1.2500	1.2500	1.1800	1.1800	-7.087%	340	5,870	+142.373%
2025-09-17	1.2300	1.2700	1.2300	1.2700	-2.308%	19	5,570	+125.197%
2025-09-15	1.2800	1.3000	1.2600	1.3000	0.000%	130	5,570	+120.000%
2025-09-12	1.3000	1.3000	1.3000	1.3000	-1.515%	4	5,682	+120.000%
2025-09-11	1.3200	1.3200	1.3200	1.3200	-5.036%	50	5,682	+116.667%
2025-09-09	1.3500	1.3900	1.3500	1.3900	-7.333%	3	5,682	+105.755%
2025-09-08	1.5000	1.5000	1.5000	1.5000	+3.448%	1	5,682	+90.667%
2025-09-05	1.4000	1.4500	1.4000	1.4500	-2.685%	58	5,682	+97.241%
2025-09-04	1.4500	1.4900	1.4500	1.4900	+6.429%	356	5,682	+91.946%
2025-09-02	1.4000	1.4000	1.4000	1.4000	+2.190%	21	5,327	+104.286%
2025-08-29	1.3500	1.3700	1.3500	1.3700	+1.481%	19	5,327	+108.759%
2025-08-28	1.3500	1.3500	1.3500	1.3500	+2.273%	20	5,327	+111.852%
2025-08-27	1.3500	1.3600	1.3100	1.3200	-2.222%	130	5,347	+116.667%
2025-08-26	1.3500	1.3500	1.3500	1.3500	-1.460%	7	5,467	+111.852%
2025-08-25	1.4200	1.4200	1.3700	1.3700	-3.521%	40	5,467	+108.759%
2025-08-22	1.3800	1.4200	1.3800	1.4200	-5.333%	111	5,477	+101.408%
2025-08-21	1.5000	1.5000	1.5000	1.5000	+5.634%	1	5,368	+90.667%
2025-08-19	1.4200	1.4200	1.4200	1.4200	+5.185%	4	5,368	+101.408%
2025-08-18	1.3500	1.3500	1.3500	1.3500	+0.746%	1	5,368	+111.852%
2025-08-15	1.2500	1.3400	1.2500	1.3400	+0.752%	100	5,368	+113.433%
2025-08-14	1.3300	1.3300	1.3300	1.3300	+2.308%	36	5,368	+115.038%
2025-08-13	1.3000	1.3000	1.3000	1.3000	-3.704%	10	5,368	+120.000%
2025-08-11	1.3300	1.3500	1.3300	1.3500	+3.846%	3	5,358	+111.852%
2025-08-06	1.3000	1.3000	1.3000	1.3000	-0.763%	1	5,359	+120.000%
2025-08-05	1.3100	1.3100	1.3100	1.3100	+5.645%	2	5,359	+118.321%
2025-07-28	1.2500	1.2500	1.2300	1.2400	+3.333%	4	5,359	+130.645%
2025-07-25	1.2100	1.2100	1.2000	1.2000	0.000%	10	5,358	+138.333%
2025-07-24	1.1000	1.2800	1.1000	1.2000	+2.564%	13	5,358	+138.333%
2025-07-23	1.2300	1.2500	1.1700	1.1700	-6.400%	30	5,358	+144.444%
2025-07-22	1.2000	1.2500	1.2000	1.2500	+4.167%	13	5,348	+128.800%
2025-07-21	1.1500	1.2000	1.1500	1.2000	+0.840%	275	5,348	+138.333%
2025-07-18	1.2400	1.2400	1.1900	1.1900	-4.800%	6	5,108	+140.336%
2025-07-17	1.2500	1.2500	1.2500	1.2500	-2.344%	6	5,108	+128.800%
2025-07-16	1.2000	1.2800	1.2000	1.2800	+6.667%	40	5,108	+123.438%
2025-07-15	1.2100	1.2100	1.1700	1.2000	-1.639%	2,274	5,108	+138.333%
2025-07-14	1.3000	1.3000	1.2000	1.2200	-7.576%	251	7,375	+134.426%
2025-07-11	1.2700	1.3200	1.2200	1.3200	+1.538%	105	7,616	+116.667%
2025-07-10	1.2500	1.3000	1.2500	1.3000	-2.985%	413	7,516	+120.000%
2025-07-09	1.3700	1.3700	1.3400	1.3400	+0.752%	4	7,108	+113.433%
2025-07-07	1.3500	1.3500	1.3000	1.3300	-6.993%	26	7,110	+115.038%
2025-07-01	1.4500	1.4500	1.4300	1.4300	-2.055%	3	7,120	+100.000%
2025-06-30	1.4600	1.4600	1.4600	1.4600	0.000%	1	7,122	+95.890%
2025-06-27	1.4100	1.4600	1.4100	1.4600	+4.286%	20	7,122	+95.890%
2025-06-25	1.4000	1.4000	1.4000	1.4000	-0.709%	4	7,122	+104.286%
2025-06-23	1.4100	1.4100	1.4100	1.4100	-6.000%	4	7,122	+102.837%
2025-06-18	1.5000	1.5000	1.5000	1.5000	+5.634%	1	7,122	+90.667%
2025-06-16	1.5900	1.5900	1.4200	1.4200	-0.699%	14	7,122	+101.408%
2025-06-13	1.4300	1.4300	1.4300	1.4300	+2.143%	2	7,122	+100.000%
2025-06-11	1.4000	1.4000	1.3500	1.4000	-2.098%	224	7,122	+104.286%
2025-06-10	1.3400	1.4300	1.3100	1.4300	+5.147%	47	7,022	+100.000%
2025-06-09	1.3200	1.3600	1.3100	1.3600	-1.449%	4	6,977	+110.294%
2025-06-06	1.4000	1.4000	1.3800	1.3800	-1.429%	60	6,975	+107.246%
2025-06-05	1.3000	1.4000	1.3000	1.4000	-6.040%	9	6,945	+104.286%
2025-06-02	1.4900	1.4900	1.4900	1.4900	-3.871%	2	6,936	+91.946%
2025-05-30	1.5500	1.5500	1.5500	1.5500	+6.897%	10	6,936	+84.516%
2025-05-29	1.4100	1.4500	1.4100	1.4500	-2.685%	23	6,931	+97.241%
2025-05-28	1.4700	1.5000	1.4100	1.4900	+6.429%	13	6,926	+91.946%
2025-05-27	1.3000	1.4300	1.3000	1.4000	-12.500%	1,611	6,926	+104.286%
2025-05-23	1.6000	1.6000	1.6000	1.6000	+2.564%	10	5,344	+78.750%
2025-05-22	1.5500	1.5600	1.5500	1.5600	+0.645%	78	5,344	+83.333%
2025-05-20	1.5500	1.5500	1.5500	1.5500	+3.333%	1	5,308	+84.516%
2025-05-19	1.5000	1.5000	1.5000	1.5000	+2.041%	123	5,307	+90.667%
2025-05-16	1.6000	1.6000	1.4700	1.4700	-4.545%	14	5,239	+94.558%
2025-05-15	1.5200	1.5400	1.5200	1.5400	+2.667%	3	5,233	+85.714%
2025-05-14	1.5000	1.5000	1.5000	1.5000	-3.226%	80	5,233	+90.667%
2025-05-13	1.5000	1.5500	1.5000	1.5500	+1.974%	36	5,153	+84.516%
2025-05-12	1.5500	1.5600	1.5200	1.5200	-7.879%	410	5,128	+88.158%
2025-05-08	1.6500	1.6500	1.6000	1.6500	-1.786%	1,300	4,718	+73.333%
2025-05-06	1.6800	1.6800	1.6800	1.6800	-0.592%	1	3,418	+70.238%
2025-05-05	1.6900	1.6900	1.6900	1.6900	-1.744%	1	3,418	+69.231%
2025-04-29	1.6900	1.7200	1.6900	1.7200	+2.994%	2	3,418	+66.279%
2025-04-28	1.6400	1.6700	1.6400	1.6700	-1.765%	2	3,419	+71.257%
2025-04-24	1.7000	1.7000	1.7000	1.7000	+18.881%	1	3,418	+68.235%
2025-04-23	1.4300	1.4300	1.4300	1.4300	-22.703%	18	3,418	+100.000%
2025-04-22	1.8500	1.8500	1.8500	1.8500	-3.141%	1	3,418	+54.595%
2025-04-21	1.9100	1.9100	1.9100	1.9100	+2.688%	60	3,418	+49.738%
2025-04-17	1.9000	1.9200	1.8600	1.8600	-0.535%	40	3,418	+53.763%
2025-04-16	1.3800	1.8700	1.3800	1.8700	+8.092%	27	3,418	+52.941%
2025-04-11	1.7500	1.8000	1.7300	1.7300	-4.420%	6	3,418	+65.318%
2025-04-10	1.8100	1.8100	1.8100	1.8100	+4.023%	7	3,417	+58.011%
2025-04-09	1.7400	1.7400	1.7400	1.7400	-9.845%	5	3,417	+64.368%
2025-04-04	1.8800	1.9300	1.8800	1.9300	+20.625%	14	3,417	+48.187%
2025-04-02	1.6000	1.6300	1.6000	1.6000	-1.840%	165	3,252	+78.750%
2025-04-01	1.6000	1.6300	1.6000	1.6300	+7.237%	161	3,252	+75.460%
2025-03-31	1.5000	1.5500	1.5000	1.5200	-1.299%	137	3,100	+88.158%
2025-03-28	1.4500	1.5400	1.4500	1.5400	+18.462%	12	2,975	+85.714%
2025-03-27	1.3000	1.3000	1.3000	1.3000	-5.109%	2	2,976	+120.000%
2025-03-26	1.3700	1.3700	1.3700	1.3700	-0.725%	60	2,976	+108.759%
2025-03-25	1.4000	1.4000	1.3700	1.3800	-4.828%	12	2,976	+107.246%
2025-03-21	1.4400	1.4500	1.4400	1.4500	+7.407%	44	2,976	+97.241%
2025-03-20	1.3500	1.3500	1.3500	1.3500	+3.053%	3	2,994	+111.852%
2025-03-18	1.3100	1.3100	1.3100	1.3100	-5.072%	1	2,997	+118.321%
2025-03-17	1.3000	1.3800	1.3000	1.3800	+0.730%	6	2,997	+107.246%
2025-03-14	1.4700	1.4700	1.3200	1.3700	-0.725%	1,686	2,997	+108.759%
2025-03-13	1.2800	1.4000	1.2500	1.3800	+18.966%	1,632	534	+107.246%
2025-03-12	1.0800	1.2800	1.0700	1.1600	+65.714%	533	534	+146.552%
2025-01-28	0.6100	0.7000	0.6100	0.7000	0.000%	10	26	+308.571%
2025-01-22	0.8300	0.8300	0.6700	0.7000	-28.571%	4	30	+308.571%
2025-01-17	0.9800	0.9800	0.9800	0.9800	+71.930%	20	21	+191.837%
2025-01-07	0.5700	0.5700	0.5700	0.5700	+3.636%	5	21	+401.754%
2025-01-06	0.5500	0.5500	0.5500	0.5500	-24.658%	1	21	+420.000%
2024-12-26	0.7300	0.7300	0.7300	0.7300	+1.389%	5	21	+291.781%
2024-12-20	0.7200	0.7200	0.7200	0.7200	-20.000%	2	16	+297.222%
2024-11-08	0.8500	0.9000	0.8500	0.9000	+16.883%	10	14	+217.778%
2024-11-06	0.7700	0.7700	0.7700	0.7700	-9.412%	1	9	+271.429%
2024-10-16	0.9000	0.9000	0.8500	0.8500	-7.609%	2	8	+236.471%
2024-09-26	0.9200	0.9200	0.9200	0.9200	0.000%	6	6	+210.870%