Dark

IEP20260116C40
IEP Jan 16 2026 40.00 Call (IEP260116C00040000)
option OPRA

EOD

May 9, 2025

0.1100+22.222%(+0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.10	0.11	0.06	0.11	+22.222%	14	1,950	0.000%
2025-05-08	0.10	0.10	0.09	0.09	+80.000%	47	1,944	+22.222%
2025-05-05	0.05	0.05	0.05	0.05	0.000%	50	1,897	+120.000%
2025-05-02	0.11	0.11	0.05	0.05	-54.545%	32	1,847	+120.000%
2025-04-25	0.11	0.11	0.08	0.11	+120.000%	18	1,834	0.000%
2025-04-21	0.05	0.05	0.05	0.05	-50.000%	10	1,827	+120.000%
2025-04-16	0.10	0.10	0.10	0.10	+11.111%	5	1,827	+10.000%
2025-04-14	0.09	0.09	0.09	0.09	+80.000%	6	1,822	+22.222%
2025-04-11	0.11	0.15	0.05	0.05	-50.000%	30	1,816	+120.000%
2025-04-10	0.10	0.10	0.10	0.10	0.000%	60	1,802	+10.000%
2025-04-09	0.15	0.15	0.05	0.10	+100.000%	13	1,745	+10.000%
2025-04-08	0.05	0.05	0.05	0.05	-54.545%	8	1,737	+120.000%
2025-04-07	0.10	0.11	0.05	0.11	-26.667%	19	1,731	0.000%
2025-04-04	0.10	0.15	0.10	0.15	+50.000%	82	1,729	-26.667%
2025-04-03	0.10	0.10	0.10	0.10	0.000%	4	1,693	+10.000%
2025-03-28	0.10	0.10	0.10	0.10	-33.333%	24	1,689	+10.000%
2025-03-27	0.07	0.15	0.07	0.15	+50.000%	13	1,677	-26.667%
2025-03-26	0.05	0.10	0.05	0.10	0.000%	8	1,665	+10.000%
2025-03-25	0.10	0.10	0.10	0.10	+100.000%	2	1,664	+10.000%
2025-03-21	0.05	0.05	0.05	0.05	-50.000%	8	1,662	+120.000%
2025-03-19	0.10	0.10	0.10	0.10	0.000%	2	1,662	+10.000%
2025-03-18	0.10	0.10	0.10	0.10	+11.111%	101	1,661	+10.000%
2025-03-14	0.09	0.09	0.09	0.09	-40.000%	14	1,571	+22.222%
2025-03-13	0.10	0.15	0.10	0.15	+200.000%	11	1,560	-26.667%
2025-03-12	0.10	0.10	0.05	0.05	-50.000%	5	1,560	+120.000%
2025-03-11	0.10	0.10	0.10	0.10	0.000%	2	1,556	+10.000%
2025-03-07	0.10	0.10	0.10	0.10	0.000%	84	1,554	+10.000%
2025-03-05	0.10	0.10	0.10	0.10	+100.000%	25	1,512	+10.000%
2025-03-04	0.05	0.05	0.05	0.05	-50.000%	10	1,477	+120.000%
2025-03-03	0.10	0.10	0.10	0.10	0.000%	7	1,477	+10.000%
2025-02-28	0.05	0.10	0.05	0.10	0.000%	6	1,477	+10.000%
2025-02-26	0.12	0.14	0.05	0.10	0.000%	30	1,474	+10.000%
2025-02-24	0.10	0.10	0.10	0.10	0.000%	5	1,447	+10.000%
2025-02-21	0.18	0.18	0.10	0.10	-33.333%	4	1,442	+10.000%
2025-02-19	0.10	0.15	0.10	0.15	0.000%	13	1,440	-26.667%
2025-02-18	0.10	0.15	0.10	0.15	+50.000%	9	1,427	-26.667%
2025-02-14	0.18	0.18	0.10	0.10	-33.333%	184	1,344	+10.000%
2025-02-07	0.15	0.15	0.15	0.15	0.000%	86	1,344	-26.667%
2025-02-05	0.15	0.15	0.15	0.15	0.000%	1	1,339	-26.667%
2025-02-03	0.30	0.30	0.15	0.15	-25.000%	75	1,340	-26.667%
2025-01-30	0.21	0.25	0.20	0.20	+100.000%	22	1,296	-45.000%
2025-01-27	0.10	0.10	0.10	0.10	-33.333%	1	1,297	+10.000%
2025-01-21	0.30	0.30	0.15	0.15	0.000%	5	1,297	-26.667%
2025-01-17	0.15	0.15	0.15	0.15	-25.000%	6	1,296	-26.667%
2025-01-16	0.20	0.20	0.20	0.20	+100.000%	10	1,296	-45.000%
2025-01-15	0.10	0.10	0.10	0.10	-50.000%	5	1,294	+10.000%
2025-01-14	0.24	0.40	0.20	0.20	+33.333%	15	1,299	-45.000%
2025-01-13	0.15	0.15	0.15	0.15	-40.000%	80	1,289	-26.667%
2025-01-08	0.25	0.25	0.25	0.25	+4.167%	7	1,209	-56.000%
2025-01-07	0.23	0.24	0.23	0.24	-4.000%	22	1,209	-54.167%
2025-01-06	0.25	0.25	0.25	0.25	0.000%	5	1,187	-56.000%
2025-01-03	0.20	0.25	0.20	0.25	+25.000%	40	1,183	-56.000%
2025-01-02	0.15	0.20	0.15	0.20	-42.857%	28	1,193	-45.000%
2024-12-31	0.35	0.35	0.35	0.35	+40.000%	1	1,172	-68.571%
2024-12-30	0.20	0.25	0.20	0.25	+66.667%	21	1,172	-56.000%
2024-12-27	0.15	0.15	0.15	0.15	-44.444%	10	1,151	-26.667%
2024-12-26	0.27	0.27	0.27	0.27	-10.000%	1	1,150	-59.259%
2024-12-24	0.25	0.30	0.25	0.30	0.000%	101	1,243	-63.333%
2024-12-23	0.37	0.37	0.30	0.30	-16.667%	4	1,243	-63.333%
2024-12-18	0.30	0.36	0.30	0.36	-10.000%	5	1,240	-69.444%
2024-12-17	0.40	0.40	0.40	0.40	+90.476%	25	1,239	-72.500%
2024-12-16	0.15	0.21	0.15	0.21	-12.500%	14	1,262	-47.619%
2024-12-13	0.20	0.24	0.20	0.24	-31.429%	4	1,262	-54.167%
2024-12-12	0.35	0.35	0.35	0.35	0.000%	15	1,264	-68.571%
2024-12-09	0.40	0.40	0.35	0.35	-12.500%	4	1,249	-68.571%
2024-12-06	0.40	0.40	0.40	0.40	+90.476%	2	1,245	-72.500%
2024-12-05	0.21	0.21	0.21	0.21	-47.500%	7	1,245	-47.619%
2024-12-02	0.30	0.40	0.19	0.40	+33.333%	13	1,252	-72.500%
2024-11-29	0.35	0.35	0.30	0.30	-14.286%	10	1,250	-63.333%
2024-11-27	0.35	0.35	0.35	0.35	+75.000%	1	1,244	-68.571%
2024-11-25	0.40	0.40	0.20	0.20	-33.333%	68	1,244	-45.000%
2024-11-22	0.35	0.35	0.30	0.30	+50.000%	20	1,309	-63.333%
2024-11-20	0.20	0.20	0.20	0.20	-50.000%	7	1,299	-45.000%
2024-11-14	0.34	0.40	0.34	0.40	+100.000%	8	1,305	-72.500%
2024-11-13	0.20	0.20	0.20	0.20	-50.000%	4	1,303	-45.000%
2024-11-12	0.35	0.40	0.35	0.40	+33.333%	54	1,299	-72.500%
2024-11-11	0.30	0.30	0.30	0.30	+20.000%	4	1,267	-63.333%
2024-11-08	0.30	0.40	0.25	0.25	-37.500%	34	1,266	-56.000%
2024-11-07	0.45	0.45	0.40	0.40	0.000%	13	1,250	-72.500%
2024-11-06	0.25	0.40	0.25	0.40	+33.333%	5	1,239	-72.500%
2024-11-05	0.20	0.30	0.20	0.30	+3.448%	17	1,237	-63.333%
2024-10-31	0.29	0.29	0.29	0.29	+3.571%	5	1,225	-62.069%
2024-10-30	0.33	0.33	0.13	0.28	+12.000%	34	1,222	-60.714%
2024-10-29	0.30	0.36	0.15	0.25	-16.667%	104	1,233	-56.000%
2024-10-28	0.30	0.30	0.30	0.30	+50.000%	3	1,132	-63.333%
2024-10-25	0.30	0.30	0.20	0.20	-33.333%	16	1,129	-45.000%
2024-10-24	0.30	0.30	0.30	0.30	-25.000%	3	1,123	-63.333%
2024-10-22	0.40	0.40	0.40	0.40	+33.333%	4	1,123	-72.500%
2024-10-21	0.40	0.40	0.30	0.30	+20.000%	8	1,119	-63.333%
2024-10-18	0.35	0.50	0.25	0.25	-7.407%	52	1,122	-56.000%
2024-10-17	0.25	0.27	0.25	0.27	-22.857%	13	1,137	-59.259%
2024-10-16	0.35	0.35	0.35	0.35	+75.000%	1	1,150	-68.571%
2024-10-15	0.30	0.35	0.20	0.20	+300.000%	9	1,149	-45.000%
2024-10-14	0.39	0.39	0.05	0.05	-85.714%	12	1,151	+120.000%
2024-10-11	0.40	0.40	0.35	0.35	+9.375%	14	1,149	-68.571%
2024-10-08	0.32	0.32	0.32	0.32	+6.667%	1	1,142	-65.625%
2024-10-04	0.30	0.30	0.30	0.30	0.000%	2	1,141	-63.333%
2024-10-03	0.30	0.30	0.30	0.30	-25.000%	13	1,140	-63.333%
2024-10-02	0.40	0.40	0.40	0.40	+11.111%	2	1,127	-72.500%
2024-10-01	0.45	0.45	0.36	0.36	-10.000%	15	1,125	-69.444%
2024-09-30	0.30	0.50	0.30	0.40	+60.000%	9	1,110	-72.500%
2024-09-26	0.25	0.25	0.25	0.25	-37.500%	10	1,106	-56.000%
2024-09-24	0.46	0.46	0.40	0.40	-11.111%	22	1,112	-72.500%
2024-09-23	0.40	0.45	0.40	0.45	+50.000%	18	1,090	-75.556%
2024-09-20	0.45	0.45	0.30	0.30	-14.286%	136	1,072	-63.333%
2024-09-19	0.43	0.43	0.28	0.35	+59.091%	11	1,016	-68.571%
2024-09-18	0.22	0.22	0.22	0.22	-38.889%	4	1,020	-50.000%
2024-09-17	0.32	0.36	0.30	0.36	+80.000%	117	1,024	-69.444%
2024-09-16	0.35	0.35	0.20	0.20	-33.333%	11	1,125	-45.000%
2024-09-13	0.15	0.30	0.15	0.30	+20.000%	26	1,124	-63.333%
2024-09-12	0.20	0.29	0.20	0.25	+25.000%	58	1,128	-56.000%
2024-09-11	0.24	0.25	0.05	0.20	-31.034%	40	1,075	-45.000%
2024-09-10	0.20	0.29	0.20	0.29	-17.143%	42	1,083	-62.069%
2024-09-09	0.20	0.35	0.20	0.35	0.000%	11	1,041	-68.571%
2024-09-06	0.35	0.35	0.35	0.35	+45.833%	2	1,039	-68.571%
2024-09-05	0.20	0.25	0.20	0.24	-31.429%	9	1,038	-54.167%
2024-09-03	0.35	0.35	0.35	0.35	+40.000%	1	1,030	-68.571%
2024-08-30	0.25	0.25	0.25	0.25	-16.667%	2	1,028	-56.000%
2024-08-28	0.35	0.35	0.30	0.30	0.000%	11	1,028	-63.333%
2024-08-27	0.35	0.35	0.30	0.30	-14.286%	73	1,017	-63.333%
2024-08-26	0.30	0.35	0.20	0.35	+25.000%	33	961	-68.571%
2024-08-23	0.28	0.28	0.28	0.28	+86.667%	14	937	-60.714%
2024-08-22	0.15	0.15	0.15	0.15	-40.000%	60	930	-26.667%
2024-08-21	0.25	0.25	0.25	0.25	+25.000%	3	989	-56.000%
2024-08-20	0.20	0.20	0.20	0.20	-20.000%	1	989	-45.000%
2024-08-19	0.26	0.35	0.25	0.25	+25.000%	108	989	-56.000%
2024-08-16	0.20	0.20	0.20	0.20	-20.000%	2	881	-45.000%
2024-08-15	0.15	0.30	0.15	0.25	+66.667%	83	880	-56.000%
2024-08-14	0.15	0.15	0.15	0.15	-34.783%	1	809	-26.667%
2024-08-12	0.23	0.23	0.23	0.23	-8.000%	10	808	-52.174%
2024-08-08	0.25	0.25	0.25	0.25	-28.571%	1	798	-56.000%
2024-08-07	0.20	0.35	0.15	0.35	+16.667%	17	797	-68.571%
2024-08-06	0.30	0.30	0.30	0.30	-14.286%	6	796	-63.333%
2024-08-05	0.35	0.35	0.35	0.35	+75.000%	3	790	-68.571%
2024-08-02	0.25	0.25	0.20	0.20	-33.333%	20	787	-45.000%
2024-08-01	0.25	0.30	0.25	0.30	0.000%	12	781	-63.333%
2024-07-30	0.30	0.30	0.30	0.30	+20.000%	1	788	-63.333%
2024-07-29	0.25	0.25	0.25	0.25	-28.571%	10	787	-56.000%
2024-07-26	0.32	0.35	0.32	0.35	+40.000%	4	797	-68.571%
2024-07-24	0.33	0.33	0.25	0.25	-16.667%	28	796	-56.000%
2024-07-23	0.30	0.30	0.30	0.30	-6.250%	10	770	-63.333%
2024-07-19	0.35	0.35	0.32	0.32	+6.667%	74	780	-65.625%
2024-07-16	0.30	0.35	0.30	0.30	+20.000%	28	750	-63.333%
2024-07-15	0.35	0.35	0.25	0.25	-16.667%	34	725	-56.000%
2024-07-12	0.30	0.32	0.30	0.30	+20.000%	42	707	-63.333%
2024-07-11	0.30	0.30	0.25	0.25	-16.667%	3	696	-56.000%
2024-07-10	0.30	0.30	0.30	0.30	0.000%	32	693	-63.333%
2024-07-09	0.35	0.35	0.30	0.30	0.000%	6	661	-63.333%
2024-07-08	0.32	0.35	0.30	0.30	-14.286%	16	655	-63.333%
2024-07-03	0.29	0.35	0.29	0.35	+9.375%	31	613	-68.571%
2024-07-02	0.32	0.32	0.32	0.32	+60.000%	6	613	-65.625%
2024-07-01	0.30	0.30	0.20	0.20	-33.333%	3	613	-45.000%
2024-06-28	0.31	0.31	0.29	0.30	0.000%	6	612	-63.333%
2024-06-27	0.35	0.35	0.30	0.30	0.000%	85	609	-63.333%
2024-06-26	0.30	0.30	0.25	0.30	+25.000%	21	524	-63.333%
2024-06-24	0.30	0.30	0.24	0.24	-20.000%	33	504	-54.167%
2024-06-21	0.30	0.30	0.30	0.30	+7.143%	20	475	-63.333%
2024-06-20	0.32	0.32	0.28	0.28	-12.500%	9	465	-60.714%
2024-06-18	0.30	0.35	0.30	0.32	-28.889%	14	447	-65.625%
2024-06-17	0.45	0.45	0.45	0.45	+28.571%	2	447	-75.556%
2024-06-14	0.40	0.40	0.35	0.35	0.000%	10	445	-68.571%
2024-06-12	0.50	0.50	0.35	0.35	-30.000%	11	440	-68.571%
2024-06-11	0.45	0.50	0.45	0.50	+11.111%	16	429	-78.000%
2024-06-07	0.50	0.50	0.45	0.45	-25.000%	30	413	-75.556%
2024-06-06	0.69	0.69	0.45	0.60	+50.000%	58	398	-81.667%
2024-06-05	0.50	0.70	0.40	0.40	+8.108%	22	340	-72.500%
2024-05-31	0.39	0.40	0.37	0.37	-17.778%	18	358	-70.270%
2024-05-30	0.40	0.45	0.40	0.45	+12.500%	5	349	-75.556%
2024-05-29	0.35	0.45	0.35	0.40	-4.762%	6	344	-72.500%
2024-05-28	0.45	0.50	0.42	0.42	-6.667%	15	338	-73.810%
2024-05-24	0.80	0.80	0.45	0.45	0.000%	6	320	-75.556%
2024-05-23	0.40	0.45	0.40	0.45	0.000%	18	334	-75.556%
2024-05-22	0.60	0.62	0.45	0.45	-10.000%	6	334	-75.556%
2024-05-21	0.75	0.75	0.50	0.50	-9.091%	13	328	-78.000%
2024-05-20	0.55	0.55	0.55	0.55	-31.250%	1	315	-80.000%
2024-05-17	0.80	0.80	0.80	0.80	+33.333%	2	314	-86.250%
2024-05-15	0.55	0.60	0.55	0.60	+9.091%	11	313	-81.667%
2024-05-14	0.60	0.60	0.55	0.55	+25.000%	5	302	-80.000%
2024-05-13	0.65	0.65	0.44	0.44	+10.000%	9	297	-75.000%
2024-05-10	0.40	0.40	0.40	0.40	-11.111%	6	288	-72.500%
2024-05-07	0.40	0.45	0.40	0.45	+12.500%	10	285	-75.556%
2024-05-03	0.40	0.40	0.40	0.40	-11.111%	2	275	-72.500%
2024-04-30	0.45	0.45	0.45	0.45	-10.000%	1	274	-75.556%
2024-04-25	0.50	0.50	0.50	0.50	+66.667%	1	274	-78.000%
2024-04-24	0.30	0.30	0.30	0.30	-25.000%	5	273	-63.333%
2024-04-22	0.51	0.51	0.40	0.40	+100.000%	5	278	-72.500%
2024-04-16	0.20	0.20	0.20	0.20	-60.000%	1	273	-45.000%
2024-04-15	0.45	0.50	0.45	0.50	-16.667%	11	274	-78.000%
2024-04-10	0.60	0.60	0.60	0.60	0.000%	1	280	-81.667%
2024-04-09	0.60	0.60	0.60	0.60	+20.000%	5	279	-81.667%
2024-04-08	0.51	0.51	0.50	0.50	-33.333%	2	274	-78.000%
2024-04-04	0.55	0.75	0.55	0.75	+7.143%	58	272	-85.333%
2024-04-03	0.70	0.70	0.70	0.70	+55.556%	3	259	-84.286%
2024-04-02	0.45	0.45	0.45	0.45	0.000%	61	256	-75.556%
2024-04-01	0.40	0.45	0.38	0.45	+12.500%	169	272	-75.556%
2024-03-28	0.40	0.40	0.40	0.40	-20.000%	1	102	-72.500%
2024-03-14	0.50	0.50	0.50	0.50	-1.961%	1	102	-78.000%
2024-03-12	0.51	0.51	0.51	0.51	-32.000%	2	102	-78.431%
2024-03-11	0.75	0.75	0.75	0.75	+7.143%	1	100	-85.333%
2024-03-05	0.70	0.70	0.70	0.70	+7.692%	40	99	-84.286%
2024-02-29	0.65	0.65	0.65	0.65	+8.333%	1	59	-83.077%
2024-02-22	0.80	0.80	0.60	0.60	-79.522%	7	59	-81.667%
2024-02-13	2.93	2.93	2.93	2.93	+318.571%	1	53	-96.246%
2024-02-12	0.70	0.70	0.70	0.70	-17.647%	2	53	-84.286%
2024-02-09	0.85	0.85	0.85	0.85	+54.545%	49	51	-87.059%
2024-02-02	0.55	0.55	0.55	0.55	+83.333%	1	2	-80.000%
2023-12-15	0.30	0.30	0.30	0.30	-72.727%	1	1	-63.333%
2023-11-17	1.10	1.10	1.10	1.10	0.000%	1	1	-90.000%