Dark

IEP20250620C10
IEP Jun 20 2025 10.00 Call (IEP250620C00010000)
option OPRA

EOD

May 9, 2025

0.1300+30.000%(+0.0300)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.13	0.15	0.12	0.13	+30.000%	34	2,484	0.000%
2025-05-08	0.15	0.15	0.08	0.10	-47.368%	61	2,476	+30.000%
2025-05-07	0.10	0.19	0.10	0.19	+5.556%	137	2,434	-31.579%
2025-05-06	0.20	0.25	0.15	0.18	-10.000%	97	2,489	-27.778%
2025-05-05	0.17	0.20	0.17	0.20	-20.000%	16	2,432	-35.000%
2025-05-02	0.20	0.27	0.20	0.25	0.000%	70	2,416	-48.000%
2025-05-01	0.25	0.25	0.25	0.25	+47.059%	1	2,413	-48.000%
2025-04-30	0.17	0.17	0.17	0.17	-32.000%	21	2,413	-23.529%
2025-04-29	0.27	0.28	0.20	0.25	0.000%	37	2,392	-48.000%
2025-04-28	0.30	0.30	0.22	0.25	+8.696%	205	2,391	-48.000%
2025-04-25	0.25	0.25	0.20	0.23	+4.545%	358	2,308	-43.478%
2025-04-23	0.30	0.30	0.20	0.22	-26.667%	224	2,236	-40.909%
2025-04-22	0.28	0.30	0.25	0.30	+20.000%	110	2,117	-56.667%
2025-04-21	0.30	0.31	0.20	0.25	-10.714%	62	2,157	-48.000%
2025-04-17	0.30	0.35	0.28	0.28	0.000%	58	2,202	-53.571%
2025-04-16	0.32	0.32	0.28	0.28	+21.739%	3	2,202	-53.571%
2025-04-15	0.30	0.30	0.23	0.23	-11.538%	51	2,200	-43.478%
2025-04-14	0.25	0.28	0.25	0.26	-18.750%	4	2,166	-50.000%
2025-04-11	0.30	0.32	0.30	0.32	+6.667%	46	2,166	-59.375%
2025-04-10	0.28	0.30	0.21	0.30	0.000%	79	2,143	-56.667%
2025-04-09	0.25	0.35	0.20	0.30	+30.435%	225	2,168	-56.667%
2025-04-08	0.30	0.30	0.21	0.23	-20.690%	98	1,963	-43.478%
2025-04-07	0.23	0.35	0.23	0.29	-17.143%	275	1,908	-55.172%
2025-04-04	0.40	0.40	0.35	0.35	-12.500%	246	1,983	-62.857%
2025-04-03	0.37	0.45	0.35	0.40	+5.263%	75	1,886	-67.500%
2025-04-02	0.35	0.43	0.35	0.38	-5.000%	20	1,850	-65.789%
2025-04-01	0.40	0.40	0.40	0.40	-11.111%	1	1,854	-67.500%
2025-03-31	0.40	0.50	0.40	0.45	0.000%	12	1,853	-71.111%
2025-03-28	0.45	0.50	0.45	0.45	-25.000%	166	1,857	-71.111%
2025-03-27	0.45	0.61	0.45	0.60	+20.000%	107	1,816	-78.333%
2025-03-26	0.50	0.55	0.50	0.50	-9.091%	28	1,710	-74.000%
2025-03-25	0.55	0.61	0.55	0.55	-3.509%	8	1,699	-76.364%
2025-03-24	0.70	0.70	0.55	0.57	-16.176%	194	1,697	-77.193%
2025-03-21	0.65	0.78	0.65	0.68	-9.333%	250	1,577	-80.882%
2025-03-20	0.70	0.75	0.70	0.75	+11.940%	22	1,577	-82.667%
2025-03-19	0.70	0.78	0.67	0.67	-10.667%	12	1,567	-80.597%
2025-03-18	0.75	0.75	0.75	0.75	-6.250%	2	1,561	-82.667%
2025-03-17	0.78	0.83	0.73	0.80	+23.077%	211	1,561	-83.750%
2025-03-14	0.50	0.65	0.50	0.65	+62.500%	120	1,389	-80.000%
2025-03-13	0.58	0.60	0.40	0.40	-27.273%	72	1,362	-67.500%
2025-03-12	0.65	0.67	0.50	0.55	-5.172%	124	1,362	-76.364%
2025-03-11	0.68	0.70	0.58	0.58	-17.143%	118	1,373	-77.586%
2025-03-10	0.80	0.80	0.70	0.70	-15.663%	66	1,303	-81.429%
2025-03-07	0.80	0.89	0.80	0.83	+3.750%	40	1,263	-84.337%
2025-03-06	0.90	0.93	0.80	0.80	0.000%	38	1,249	-83.750%
2025-03-05	0.75	0.80	0.75	0.80	+2.564%	6	1,220	-83.750%
2025-03-04	0.80	0.80	0.70	0.78	-11.364%	30	1,216	-83.333%
2025-03-03	0.95	1.03	0.85	0.88	-7.368%	20	1,207	-85.227%
2025-02-28	0.95	0.95	0.95	0.95	-10.377%	2	1,198	-86.316%
2025-02-27	1.06	1.06	1.06	1.06	+6.000%	1	1,199	-87.736%
2025-02-26	1.05	1.25	0.99	1.00	-13.043%	113	1,199	-87.000%
2025-02-25	1.15	1.15	1.15	1.15	0.000%	25	1,210	-88.696%
2025-02-24	1.25	1.25	1.10	1.15	-11.538%	10	1,210	-88.696%
2025-02-21	1.43	1.43	1.30	1.30	+8.333%	286	1,210	-90.000%
2025-02-20	1.15	1.20	1.10	1.20	+0.840%	54	1,216	-89.167%
2025-02-19	1.10	1.25	1.05	1.19	+8.182%	34	1,214	-89.076%
2025-02-18	1.08	1.10	1.05	1.10	+10.000%	57	1,198	-88.182%
2025-02-14	1.05	1.20	1.00	1.00	+3.093%	96	1,246	-87.000%
2025-02-13	0.93	1.00	0.91	0.97	-3.000%	72	1,198	-86.598%
2025-02-12	0.91	1.07	0.91	1.00	+11.111%	72	1,198	-87.000%
2025-02-11	0.96	0.96	0.90	0.90	-7.216%	11	1,130	-85.556%
2025-02-10	0.97	0.97	0.97	0.97	-3.000%	1	1,140	-86.598%
2025-02-07	1.00	1.00	1.00	1.00	+11.111%	2	1,139	-87.000%
2025-02-06	1.12	1.12	0.90	0.90	-30.769%	30	1,138	-85.556%
2025-02-05	1.25	1.30	1.25	1.30	+4.000%	2	1,138	-90.000%
2025-02-04	1.25	1.30	1.25	1.25	+8.696%	24	1,137	-89.600%
2025-02-03	1.15	1.15	1.15	1.15	+15.000%	1	1,160	-88.696%
2025-01-31	1.10	1.25	1.00	1.00	-13.793%	52	1,160	-87.000%
2025-01-29	1.39	1.39	1.15	1.16	-7.200%	51	1,157	-88.793%
2025-01-28	1.25	1.25	1.25	1.25	-10.072%	10	1,155	-89.600%
2025-01-27	1.30	1.40	1.30	1.39	+6.923%	5	1,145	-90.647%
2025-01-24	1.25	1.30	1.25	1.30	+6.557%	4	1,145	-90.000%
2025-01-23	1.14	1.25	1.14	1.22	+7.018%	304	1,145	-89.344%
2025-01-22	1.09	1.16	1.09	1.14	-6.557%	9	955	-88.596%
2025-01-21	1.20	1.25	1.18	1.22	+9.910%	15	957	-89.344%
2025-01-17	1.30	1.40	1.11	1.11	-14.615%	10	958	-88.288%
2025-01-16	1.05	1.48	1.05	1.30	+39.785%	475	958	-90.000%
2025-01-15	0.93	0.93	0.93	0.93	-4.124%	5	719	-86.022%
2025-01-14	1.00	1.00	0.90	0.97	-12.613%	8	719	-86.598%
2025-01-13	1.11	1.11	1.11	1.11	-7.500%	4	719	-88.288%
2025-01-10	1.00	1.20	1.00	1.20	+10.092%	22	715	-89.167%
2025-01-08	1.19	1.19	1.09	1.09	-15.504%	32	708	-88.073%
2025-01-07	1.30	1.30	1.14	1.29	+5.738%	41	708	-89.922%
2025-01-06	1.22	1.22	1.22	1.22	+10.909%	5	687	-89.344%
2025-01-03	1.05	1.20	1.05	1.10	+5.769%	68	682	-88.182%
2025-01-02	1.02	1.10	0.95	1.04	+5.051%	16	651	-87.500%
2024-12-31	1.02	1.20	0.95	0.99	-10.000%	42	612	-86.869%
2024-12-30	1.10	1.20	1.00	1.10	-4.348%	57	612	-88.182%
2024-12-27	1.15	1.20	1.13	1.15	0.000%	36	558	-88.696%
2024-12-26	1.03	1.15	1.03	1.15	+4.545%	27	540	-88.696%
2024-12-24	1.20	1.20	1.05	1.10	-15.385%	81	446	-88.182%
2024-12-23	1.11	1.30	1.10	1.30	+4.839%	103	446	-90.000%
2024-12-20	1.24	1.24	1.24	1.24	+5.983%	4	343	-89.516%
2024-12-19	1.35	1.35	1.17	1.17	-16.429%	30	339	-88.889%
2024-12-18	1.45	1.45	1.40	1.40	+0.719%	10	329	-90.714%
2024-12-17	1.30	1.39	1.30	1.39	-4.138%	11	319	-90.647%
2024-12-16	1.45	1.45	1.45	1.45	+3.571%	10	298	-91.034%
2024-12-13	1.45	1.55	1.40	1.40	-15.152%	62	298	-90.714%
2024-12-12	1.65	1.65	1.65	1.65	+6.452%	1	267	-92.121%
2024-12-11	1.95	1.95	1.50	1.55	+3.333%	41	266	-91.613%
2024-12-10	1.60	1.60	1.50	1.50	-16.667%	28	235	-91.333%
2024-12-09	1.60	1.80	1.60	1.80	+7.784%	9	207	-92.778%
2024-12-06	1.80	1.80	1.56	1.67	-16.500%	68	198	-92.216%
2024-12-05	2.00	2.00	2.00	2.00	0.000%	50	166	-93.500%
2024-11-29	2.00	2.00	2.00	2.00	-2.439%	80	116	-93.500%
2024-11-27	2.05	2.05	2.05	2.05	-6.818%	3	73	-93.659%
2024-11-25	2.20	2.20	2.20	2.20	-6.383%	10	73	-94.091%
2024-11-22	2.24	2.35	2.24	2.35	+11.905%	8	75	-94.468%
2024-11-21	2.15	2.35	2.10	2.10	-10.638%	24	71	-93.810%
2024-11-20	2.29	2.35	2.29	2.35	+1.732%	25	47	-94.468%
2024-11-19	2.35	2.35	2.31	2.31	-20.345%	44	22	-94.372%
2024-11-18	2.78	2.90	2.78	2.90	-10.769%	3	46	-95.517%
2024-11-12	3.25	3.25	3.25	3.25	+14.035%	1	43	-96.000%
2024-11-11	2.85	2.85	2.85	2.85	+7.547%	1	42	-95.439%
2024-11-08	2.65	2.65	2.65	2.65	-22.059%	76	43	-95.094%
2024-11-07	3.80	3.80	3.40	3.40	+3.030%	5	6	-96.176%
2024-10-29	3.30	3.30	3.30	3.30	-41.071%	1	2	-96.061%
2024-10-28	5.60	5.60	5.60	5.60	0.000%	1	1	-97.679%