Dark

IEP20250620C12.5
IEP Jun 20 2025 12.50 Call (IEP250620C00012500)
option OPRA

EOD

May 9, 2025

0.1000+100.000%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.10	0.10	0.10	0.10	+100.000%	6	4,593	0.000%
2025-05-08	0.07	0.09	0.05	0.05	-50.000%	55	4,593	+100.000%
2025-05-07	0.10	0.10	0.10	0.10	+100.000%	1	4,597	0.000%
2025-05-06	0.05	0.06	0.05	0.05	-37.500%	217	4,597	+100.000%
2025-05-05	0.08	0.08	0.05	0.08	+60.000%	124	4,405	+25.000%
2025-05-02	0.06	0.08	0.05	0.05	-50.000%	18	4,388	+100.000%
2025-05-01	0.10	0.10	0.10	0.10	0.000%	1	4,385	0.000%
2025-04-30	0.10	0.10	0.10	0.10	0.000%	2	4,384	0.000%
2025-04-29	0.13	0.15	0.09	0.10	-33.333%	47	4,385	0.000%
2025-04-28	0.15	0.15	0.10	0.15	+66.667%	48	4,366	-33.333%
2025-04-25	0.10	0.10	0.07	0.09	+28.571%	42	4,354	+11.111%
2025-04-24	0.08	0.08	0.07	0.07	-30.000%	6	4,333	+42.857%
2025-04-23	0.10	0.10	0.10	0.10	+11.111%	4	4,329	0.000%
2025-04-22	0.10	0.10	0.09	0.09	-10.000%	3	4,327	+11.111%
2025-04-21	0.10	0.10	0.06	0.10	-23.077%	36	4,326	0.000%
2025-04-17	0.15	0.15	0.12	0.13	+30.000%	8	4,300	-23.077%
2025-04-16	0.13	0.13	0.05	0.10	0.000%	23	4,300	0.000%
2025-04-15	0.15	0.15	0.09	0.10	0.000%	149	4,300	0.000%
2025-04-14	0.14	0.14	0.10	0.10	0.000%	114	4,204	0.000%
2025-04-11	0.09	0.15	0.09	0.10	-33.333%	18	4,198	0.000%
2025-04-10	0.13	0.15	0.09	0.15	+50.000%	20	4,197	-33.333%
2025-04-09	0.10	0.15	0.08	0.10	0.000%	30	4,197	0.000%
2025-04-08	0.10	0.10	0.08	0.10	0.000%	42	4,194	0.000%
2025-04-07	0.10	0.15	0.10	0.10	-33.333%	374	4,194	0.000%
2025-04-04	0.14	0.15	0.14	0.15	+15.385%	284	4,195	-33.333%
2025-04-03	0.14	0.15	0.13	0.13	-13.333%	6	4,185	-23.077%
2025-04-02	0.15	0.15	0.15	0.15	+15.385%	5	4,187	-33.333%
2025-04-01	0.13	0.13	0.13	0.13	0.000%	20	4,187	-23.077%
2025-03-31	0.10	0.13	0.10	0.13	-13.333%	6	4,187	-23.077%
2025-03-28	0.15	0.15	0.15	0.15	0.000%	44	4,192	-33.333%
2025-03-27	0.15	0.20	0.15	0.15	-16.667%	281	4,194	-33.333%
2025-03-26	0.18	0.18	0.18	0.18	+20.000%	1	3,988	-44.444%
2025-03-25	0.15	0.15	0.15	0.15	-16.667%	5	3,987	-33.333%
2025-03-24	0.20	0.20	0.15	0.18	-10.000%	53	3,982	-44.444%
2025-03-21	0.20	0.25	0.17	0.20	-20.000%	570	3,935	-50.000%
2025-03-20	0.25	0.25	0.25	0.25	+19.048%	2	3,696	-60.000%
2025-03-19	0.25	0.25	0.20	0.21	-16.000%	44	3,694	-52.381%
2025-03-17	0.25	0.28	0.25	0.25	0.000%	103	3,716	-60.000%
2025-03-14	0.25	0.25	0.18	0.25	+25.000%	178	3,803	-60.000%
2025-03-13	0.25	0.25	0.19	0.20	-13.043%	215	4,071	-50.000%
2025-03-12	0.20	0.23	0.20	0.23	+15.000%	41	4,071	-56.522%
2025-03-11	0.25	0.28	0.20	0.20	-28.571%	25	4,072	-50.000%
2025-03-10	0.29	0.30	0.20	0.28	+3.704%	15	4,062	-64.286%
2025-03-07	0.30	0.30	0.22	0.27	-10.000%	122	4,058	-62.963%
2025-03-06	0.35	0.35	0.30	0.30	+20.000%	7	4,016	-66.667%
2025-03-05	0.26	0.28	0.25	0.25	-10.714%	17	4,019	-60.000%
2025-03-04	0.31	0.31	0.22	0.28	-20.000%	59	4,014	-64.286%
2025-03-03	0.25	0.35	0.25	0.35	-12.500%	33	4,038	-71.429%
2025-02-28	0.40	0.40	0.40	0.40	0.000%	2	4,005	-75.000%
2025-02-27	0.38	0.40	0.30	0.40	+8.108%	25	4,006	-75.000%
2025-02-26	0.45	0.45	0.30	0.37	-28.846%	312	4,003	-72.973%
2025-02-25	0.50	0.52	0.40	0.52	+10.638%	95	4,201	-80.769%
2025-02-24	0.50	0.50	0.47	0.47	-14.545%	12	4,124	-78.723%
2025-02-21	0.60	0.60	0.52	0.55	+10.000%	250	4,113	-81.818%
2025-02-20	0.50	0.51	0.50	0.50	0.000%	21	4,066	-80.000%
2025-02-19	0.55	0.55	0.45	0.50	+11.111%	2,747	4,059	-80.000%
2025-02-18	0.48	0.50	0.45	0.45	-10.000%	53	2,056	-77.778%
2025-02-14	0.50	0.50	0.45	0.50	-9.091%	340	2,031	-80.000%
2025-02-13	0.45	0.55	0.36	0.55	+22.222%	137	2,031	-81.818%
2025-02-12	0.40	0.45	0.35	0.45	+28.571%	27	2,031	-77.778%
2025-02-11	0.40	0.40	0.35	0.35	-12.500%	5	2,052	-71.429%
2025-02-10	0.45	0.45	0.40	0.40	-11.111%	5	2,051	-75.000%
2025-02-07	0.45	0.50	0.44	0.45	+7.143%	460	2,048	-77.778%
2025-02-06	0.48	0.51	0.42	0.42	-16.000%	84	1,829	-76.190%
2025-02-05	0.55	0.55	0.49	0.50	-9.091%	18	1,780	-80.000%
2025-02-04	0.60	0.70	0.15	0.55	-8.333%	1,021	1,776	-81.818%
2025-02-03	0.60	0.60	0.53	0.60	0.000%	15	1,196	-83.333%
2025-01-31	0.60	0.60	0.55	0.60	-1.639%	148	1,189	-83.333%
2025-01-30	0.68	0.68	0.60	0.61	+1.667%	54	1,176	-83.607%
2025-01-29	0.60	0.60	0.60	0.60	-3.226%	1	1,176	-83.333%
2025-01-28	0.64	0.64	0.62	0.62	-10.145%	6	1,176	-83.871%
2025-01-27	0.65	0.69	0.65	0.69	+11.290%	36	1,170	-85.507%
2025-01-24	0.65	0.65	0.55	0.62	-4.615%	32	1,167	-83.871%
2025-01-23	0.54	0.65	0.54	0.65	0.000%	47	1,163	-84.615%
2025-01-22	0.55	0.65	0.54	0.65	+8.333%	17	1,135	-84.615%
2025-01-21	0.63	0.65	0.55	0.60	-7.692%	63	1,119	-83.333%
2025-01-17	0.67	0.80	0.60	0.65	-7.143%	604	895	-84.615%
2025-01-16	0.55	1.00	0.55	0.70	+40.000%	173	895	-85.714%
2025-01-15	0.50	0.50	0.50	0.50	0.000%	75	771	-80.000%
2025-01-14	0.65	0.65	0.50	0.50	-16.667%	269	728	-80.000%
2025-01-10	0.60	0.60	0.60	0.60	+3.448%	4	496	-83.333%
2025-01-08	0.64	0.64	0.58	0.58	-10.769%	4	491	-82.759%
2025-01-07	0.65	0.65	0.65	0.65	+8.333%	3	491	-84.615%
2025-01-06	0.70	0.70	0.60	0.60	0.000%	18	488	-83.333%
2025-01-03	0.60	0.60	0.60	0.60	-1.639%	8	485	-83.333%
2025-01-02	0.61	0.65	0.61	0.61	+22.000%	16	485	-83.607%
2024-12-31	0.52	0.65	0.47	0.50	-9.091%	31	459	-80.000%
2024-12-30	0.55	0.60	0.55	0.55	0.000%	16	459	-81.818%
2024-12-27	0.58	0.65	0.55	0.55	-15.385%	72	445	-81.818%
2024-12-26	0.63	0.70	0.55	0.65	0.000%	66	411	-84.615%
2024-12-24	0.60	0.65	0.60	0.65	+18.182%	55	387	-84.615%
2024-12-23	0.55	0.75	0.50	0.55	0.000%	44	387	-81.818%
2024-12-20	0.65	0.65	0.55	0.55	-6.780%	12	362	-81.818%
2024-12-19	0.65	0.67	0.59	0.59	-9.231%	74	350	-83.051%
2024-12-18	0.65	0.65	0.65	0.65	-7.143%	7	306	-84.615%
2024-12-17	0.60	0.75	0.60	0.70	-6.667%	29	306	-85.714%
2024-12-16	0.81	0.81	0.75	0.75	+7.143%	18	277	-86.667%
2024-12-13	0.80	0.80	0.70	0.70	-15.663%	132	259	-85.714%
2024-12-12	0.95	0.95	0.80	0.83	-2.353%	5	223	-87.952%
2024-12-11	0.85	0.85	0.85	0.85	-5.556%	1	219	-88.235%
2024-12-09	1.00	1.00	0.77	0.90	+8.434%	34	215	-88.889%
2024-12-06	0.85	1.00	0.80	0.83	-2.353%	42	184	-87.952%
2024-12-05	0.85	0.99	0.75	0.85	-16.667%	47	168	-88.235%
2024-12-04	1.05	1.05	1.00	1.02	+3.030%	26	158	-90.196%
2024-12-03	1.01	1.01	0.99	0.99	-13.158%	5	132	-89.899%
2024-12-02	1.14	1.14	1.14	1.14	+14.000%	1	137	-91.228%
2024-11-29	1.10	1.10	1.00	1.00	-11.504%	12	136	-90.000%
2024-11-27	1.09	1.20	1.09	1.13	-16.296%	9	121	-91.150%
2024-11-25	1.17	1.35	1.17	1.35	+3.846%	15	121	-92.593%
2024-11-22	1.20	1.30	1.20	1.30	+4.000%	18	108	-92.308%
2024-11-21	1.40	1.40	1.25	1.25	+5.932%	72	119	-92.000%
2024-11-20	1.40	1.40	1.18	1.18	-18.621%	5	119	-91.525%
2024-11-19	1.45	1.45	1.45	1.45	-8.228%	3	118	-93.103%
2024-11-18	1.58	1.58	1.58	1.58	-11.236%	1	118	-93.671%
2024-11-15	1.78	1.78	1.78	1.78	-8.247%	2	117	-94.382%
2024-11-14	1.65	2.02	1.65	1.94	+21.250%	70	117	-94.845%
2024-11-13	1.60	1.60	1.60	1.60	-15.789%	1	47	-93.750%
2024-11-12	2.04	2.04	1.90	1.90	+16.564%	12	47	-94.737%
2024-11-11	1.60	1.63	1.60	1.63	-4.118%	12	42	-93.865%
2024-11-08	1.10	1.75	1.10	1.70	-26.087%	62	38	-94.118%
2024-10-30	2.20	2.30	2.20	2.30	+17.949%	4	8	-95.652%
2024-10-29	2.20	2.20	1.95	1.95	-47.297%	4	6	-94.872%
2024-10-28	3.70	3.70	3.70	3.70	+18.590%	1	2	-97.297%
2024-10-21	3.12	3.12	3.12	3.12	0.000%	1	1	-96.795%