Dark

IRBT20270115P5
IRBT Jan 15 2027 5.00 Put (IRBT270115P00005000)
option OPRA

Inactive

Dec 19, 2025

4.80+2.784%(+0.13)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-19	4.8000	4.8000	4.8000	4.8000	+2.784%	5	4,195	0.000%
2025-12-17	4.6700	4.6700	4.6700	4.6700	-0.638%	1	4,200	+2.784%
2025-12-16	4.7000	4.7000	4.7000	4.7000	0.000%	1	4,199	+2.128%
2025-12-15	4.5800	4.8700	4.5500	4.7000	+41.566%	272	4,198	+2.128%
2025-12-11	3.6000	3.8000	3.3200	3.3200	-4.323%	65	4,143	+44.578%
2025-12-10	4.0000	4.0000	3.4700	3.4700	-3.611%	16	4,140	+38.329%
2025-12-09	3.6000	3.6000	3.6000	3.6000	-5.263%	1	4,127	+33.333%
2025-12-04	3.8000	3.8000	3.8000	3.8000	+6.742%	10	4,127	+26.316%
2025-12-03	3.7100	3.7100	3.5600	3.5600	-6.069%	5	4,137	+34.831%
2025-12-01	3.7900	3.7900	3.7900	3.7900	+9.855%	3	4,137	+26.649%
2025-11-20	3.4500	3.4500	3.4500	3.4500	-11.538%	55	4,134	+39.130%
2025-11-19	3.9000	3.9000	3.9000	3.9000	+4.000%	1	4,079	+23.077%
2025-11-10	3.7500	3.7500	3.7500	3.7500	+17.188%	5	4,080	+28.000%
2025-10-27	3.2000	3.2000	3.2000	3.2000	+18.519%	70	4,141	+50.000%
2025-10-24	2.7000	2.7000	2.7000	2.7000	+5.882%	1	4,141	+77.778%
2025-10-20	2.5500	2.5500	2.5500	2.5500	0.000%	70	4,140	+88.235%
2025-10-15	2.5500	2.5500	2.5500	2.5500	0.000%	10	4,070	+88.235%
2025-10-07	2.5300	2.5500	2.5300	2.5500	+3.239%	10	4,080	+88.235%
2025-10-06	2.4700	2.4700	2.4700	2.4700	-5.000%	1	4,080	+94.332%
2025-09-24	2.6000	2.6000	2.6000	2.6000	+5.691%	1	4,080	+84.615%
2025-09-22	2.4600	2.4600	2.4600	2.4600	+1.653%	400	4,079	+95.122%
2025-09-18	2.4200	2.4200	2.4200	2.4200	-7.280%	2	4,271	+98.347%
2025-09-15	2.6000	2.6200	2.6000	2.6100	-2.612%	144	4,269	+83.908%
2025-09-11	2.6800	2.6800	2.6800	2.6800	-0.741%	3	4,313	+79.104%
2025-09-09	2.7000	2.7000	2.7000	2.7000	-1.818%	3	4,310	+77.778%
2025-08-25	2.7500	2.7500	2.7500	2.7500	-0.722%	5	4,307	+74.545%
2025-08-14	2.7700	2.7700	2.7700	2.7700	+6.538%	36	4,307	+73.285%
2025-07-30	2.6000	2.6000	2.6000	2.6000	+6.122%	1	4,343	+84.615%
2025-07-29	2.6000	2.6000	2.4500	2.4500	-3.922%	5	4,343	+95.918%
2025-07-25	2.5500	2.5500	2.5500	2.5500	+5.809%	2	4,345	+88.235%
2025-07-24	2.4100	2.4100	2.4100	2.4100	+1.688%	1	4,347	+99.170%
2025-07-23	2.3500	2.4800	2.3500	2.3700	+0.851%	105	4,346	+102.532%
2025-07-22	2.3500	2.3500	2.3500	2.3500	+1.293%	5	4,274	+104.255%
2025-07-21	2.3200	2.3200	2.3200	2.3200	-4.918%	5	4,269	+106.897%
2025-07-18	2.4400	2.4400	2.4400	2.4400	+1.667%	4	4,269	+96.721%
2025-07-17	2.4000	2.4000	2.4000	2.4000	-2.041%	1	4,265	+100.000%
2025-07-16	2.4400	2.4500	2.4100	2.4500	-3.543%	40	4,265	+95.918%
2025-07-15	2.5000	2.5500	2.4600	2.5400	+5.394%	2,100	4,229	+88.976%
2025-07-14	2.4500	2.4500	2.4100	2.4100	-9.057%	43	2,214	+99.170%
2025-07-11	2.6500	2.6500	2.6500	2.6500	+3.516%	3	2,194	+81.132%
2025-07-10	2.5100	2.5600	2.5100	2.5600	-3.759%	2	2,194	+87.500%
2025-07-09	2.6600	2.6600	2.6600	2.6600	-2.206%	1	2,192	+80.451%
2025-06-27	2.7200	2.7200	2.7200	2.7200	-5.556%	16	2,193	+76.471%
2025-06-18	2.8800	2.8800	2.8800	2.8800	-8.861%	1	2,208	+66.667%
2025-06-16	2.4500	3.1600	2.4500	3.1600	+12.057%	26	2,208	+51.899%
2025-06-13	2.8200	2.8200	2.8200	2.8200	+5.224%	2	2,202	+70.213%
2025-06-06	2.6800	2.6800	2.6800	2.6800	-5.965%	20	2,201	+79.104%
2025-06-04	2.9000	2.9000	2.8500	2.8500	-2.730%	20	2,201	+68.421%
2025-06-03	2.9400	2.9400	2.8100	2.9300	-1.678%	36	2,201	+63.823%
2025-06-02	3.0400	3.0400	2.9800	2.9800	+4.930%	60	2,201	+61.074%
2025-05-28	2.8900	2.8900	2.7600	2.8400	+2.527%	26	2,201	+69.014%
2025-05-27	2.7000	2.7700	2.6500	2.7700	-7.667%	5	2,201	+73.285%
2025-05-13	3.0000	3.0000	3.0000	3.0000	-1.639%	1	2,199	+60.000%
2025-05-12	3.0500	3.0500	3.0500	3.0500	-7.576%	1	2,199	+57.377%
2025-04-30	3.3000	3.3000	3.3000	3.3000	-1.493%	2	2,198	+45.455%
2025-04-24	3.3500	3.3500	3.3000	3.3500	-5.099%	400	2,196	+43.284%
2025-04-16	3.5500	3.5600	3.4300	3.5300	-0.282%	6	2,063	+35.977%
2025-04-15	3.5400	3.5400	3.5400	3.5400	+1.724%	1	2,063	+35.593%
2025-04-11	3.4800	3.4800	3.4800	3.4800	-1.136%	2	2,064	+37.931%
2025-04-04	3.5900	3.5900	3.4500	3.5200	+10.345%	28	2,064	+36.364%
2025-04-01	3.1900	3.1900	3.1900	3.1900	+7.407%	1	2,075	+50.470%
2025-03-31	2.9700	2.9700	2.9700	2.9700	+4.577%	1	2,075	+61.616%
2025-03-28	2.9300	2.9900	2.8400	2.8400	+1.429%	114	2,076	+69.014%
2025-03-25	2.8000	2.8000	2.8000	2.8000	+7.692%	9	2,036	+71.429%
2025-03-17	2.5700	2.6000	2.5700	2.6000	-1.887%	2	2,043	+84.615%
2025-03-14	2.9000	2.9100	2.6500	2.6500	-2.574%	286	2,041	+81.132%
2025-03-13	2.6000	2.7200	2.5000	2.7200	+10.121%	483	1,817	+76.471%
2025-03-12	2.1500	2.6200	2.1200	2.4700	+45.294%	1,984	1,817	+94.332%
2025-03-10	1.7000	1.7000	1.7000	1.7000	+5.590%	2	154	+182.353%
2025-03-06	1.6100	1.6100	1.6100	1.6100	+1.258%	3	156	+198.137%
2025-03-04	1.5000	1.5900	1.5000	1.5900	+5.298%	4	153	+201.887%
2025-02-24	1.5000	1.5100	1.5000	1.5100	+11.852%	10	149	+217.881%
2025-02-21	1.3500	1.3500	1.3500	1.3500	+8.000%	20	139	+255.556%
2025-02-18	1.3000	1.3400	1.2500	1.2500	-3.846%	4	129	+284.000%
2025-02-12	1.3500	1.5000	1.3000	1.3000	-9.091%	10	128	+269.231%
2025-02-11	1.4300	1.4300	1.4300	1.4300	+2.143%	12	119	+235.664%
2025-02-10	1.4000	1.4000	1.4000	1.4000	-22.222%	2	131	+242.857%
2025-02-03	1.8000	1.8000	1.8000	1.8000	+28.571%	8	132	+166.667%
2025-01-30	1.4000	1.4000	1.4000	1.4000	+27.273%	1	123	+242.857%
2025-01-29	1.1000	1.1000	1.1000	1.1000	-30.380%	10	123	+336.364%
2025-01-28	1.5800	1.5800	1.5800	1.5800	-2.469%	2	113	+203.797%
2025-01-22	1.7500	1.7500	1.5900	1.6200	+2.532%	4	111	+196.296%
2025-01-21	1.5800	1.5800	1.5800	1.5800	+3.268%	2	107	+203.797%
2025-01-17	1.5300	1.5300	1.5300	1.5300	-2.548%	20	98	+213.725%
2025-01-13	1.5700	1.5700	1.5700	1.5700	+21.705%	2	98	+205.732%
2025-01-06	1.2900	1.2900	1.2900	1.2900	-19.375%	5	96	+272.093%
2024-12-20	1.5500	1.6000	1.5500	1.6000	0.000%	6	101	+200.000%
2024-12-19	1.6000	1.6000	1.6000	1.6000	-9.605%	73	102	+200.000%
2024-12-18	1.5600	1.8000	1.5600	1.7700	+1.143%	3	30	+171.186%
2024-12-06	1.7500	1.7500	1.7500	1.7500	+9.375%	2	32	+174.286%
2024-12-02	1.6000	1.6000	1.6000	1.6000	-5.882%	4	32	+200.000%
2024-11-25	1.7000	1.7000	1.7000	1.7000	-5.028%	2	32	+182.353%
2024-11-22	1.7900	1.7900	1.7900	1.7900	-1.105%	2	30	+168.156%
2024-11-21	1.8100	1.8100	1.8100	1.8100	-1.630%	1	29	+165.193%
2024-11-20	1.8000	1.8400	1.8000	1.8400	-0.541%	22	28	+160.870%
2024-11-08	1.8000	1.8500	1.8000	1.8500	+1.648%	6	6	+159.459%
2024-11-07	1.8200	1.8200	1.8200	1.8200	0.000%	1	6	+163.736%
2024-11-06	1.8200	1.8200	1.8200	1.8200	-6.667%	1	6	+163.736%
2024-10-25	1.9500	1.9500	1.9500	1.9500	+12.717%	2	5	+146.154%
2024-10-23	2.1000	2.1000	1.7300	1.7300	-8.947%	2	5	+177.457%
2024-10-16	1.9500	2.0500	1.9000	1.9000	-2.564%	3	4	+152.632%
2024-10-14	1.9500	1.9500	1.9500	1.9500	+16.766%	1	2	+146.154%
2024-10-10	1.6700	1.6700	1.6700	1.6700	0.000%	1	1	+187.425%