Dark

IEP20260116P15
IEP Jan 16 2026 15.00 Put (IEP260116P00015000)
option OPRA

EOD

May 6, 2025

8.01-1.958%(-0.16)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	7.40	8.01	7.40	8.01	-1.958%	7	938	0.000%
2025-04-15	8.17	8.17	8.17	8.17	-9.222%	5	945	-1.958%
2025-04-09	9.00	9.00	9.00	9.00	+1.237%	1	950	-11.000%
2025-04-08	8.89	8.89	8.89	8.89	+10.161%	2	951	-9.899%
2025-04-04	8.60	8.60	8.07	8.07	+22.644%	4	953	-0.743%
2025-03-06	6.58	6.58	6.54	6.58	-1.937%	4	953	+21.733%
2025-03-05	6.60	6.71	6.44	6.71	+0.902%	154	953	+19.374%
2025-03-04	6.50	6.65	6.50	6.65	+6.230%	9	906	+20.451%
2025-02-26	6.26	6.26	6.26	6.26	+1.459%	1	905	+27.955%
2025-02-24	6.17	6.17	6.17	6.17	+2.833%	2	904	+29.822%
2025-02-03	6.00	6.00	6.00	6.00	-21.053%	150	906	+33.500%
2025-01-16	7.60	7.60	7.60	7.60	+10.949%	10	756	+5.395%
2025-01-10	6.85	6.85	6.85	6.85	-5.387%	4	766	+16.934%
2024-12-30	7.24	7.24	7.24	7.24	+21.070%	2	764	+10.635%
2024-12-02	5.98	5.98	5.98	5.98	+8.137%	10	766	+33.946%
2024-11-26	5.60	5.60	5.53	5.53	-27.712%	10	756	+44.846%
2024-11-25	7.65	7.65	7.65	7.65	+25.410%	299	756	+4.706%
2024-11-22	7.00	7.00	5.45	6.10	+15.094%	6	816	+31.311%
2024-11-18	5.60	5.60	5.30	5.30	-9.091%	250	818	+51.132%
2024-11-15	5.83	5.83	5.83	5.83	-22.267%	10	684	+37.393%
2024-11-13	7.50	7.50	7.50	7.50	+27.986%	1	689	+6.800%
2024-11-12	5.86	5.86	5.86	5.86	+5.206%	1	690	+36.689%
2024-11-08	5.90	5.90	5.55	5.57	-7.167%	40	689	+43.806%
2024-10-29	5.00	6.00	5.00	6.00	+43.541%	2	689	+33.500%
2024-10-25	4.18	4.18	4.18	4.18	+4.500%	10	690	+91.627%
2024-10-22	4.00	4.00	4.00	4.00	-6.977%	50	690	+100.250%
2024-10-17	4.30	4.30	4.30	4.30	0.000%	1	690	+86.279%
2024-10-15	4.30	4.30	4.30	4.30	-5.908%	6	690	+86.279%
2024-10-11	4.65	4.65	4.57	4.57	+1.556%	32	696	+75.274%
2024-10-07	4.50	4.50	4.50	4.50	-11.765%	4	695	+78.000%
2024-10-02	5.10	5.10	5.10	5.10	+6.250%	12	693	+57.059%
2024-09-30	4.80	4.80	4.80	4.80	+1.053%	1	696	+66.875%
2024-09-27	4.75	4.75	4.75	4.75	-3.061%	10	696	+68.632%
2024-09-25	4.90	4.90	4.90	4.90	-1.606%	10	696	+63.469%
2024-09-19	4.98	4.98	4.98	4.98	-7.778%	2	686	+60.843%
2024-09-17	5.40	5.40	5.40	5.40	-8.475%	3	684	+48.333%
2024-09-16	6.13	6.32	5.90	5.90	-23.377%	47	681	+35.763%
2024-09-11	7.70	7.70	7.70	7.70	+5.479%	10	654	+4.026%
2024-09-10	7.30	7.30	7.30	7.30	+5.797%	2	644	+9.726%
2024-09-09	6.90	6.90	6.90	6.90	-1.569%	11	642	+16.087%
2024-09-06	7.01	7.01	7.01	7.01	+11.270%	20	631	+14.265%
2024-09-05	6.14	6.30	6.14	6.30	+1.613%	325	621	+27.143%
2024-09-03	6.21	6.21	6.20	6.20	+12.727%	102	398	+29.194%
2024-08-29	5.50	5.50	5.50	5.50	+12.245%	1	398	+45.636%
2024-08-28	5.05	5.05	4.90	4.90	-4.483%	5	397	+63.469%
2024-08-26	4.30	5.13	4.00	5.13	+35.000%	55	396	+56.140%
2024-08-20	3.80	3.80	3.80	3.80	0.000%	1	343	+110.789%
2024-08-19	3.41	3.90	3.25	3.80	+4.110%	18	343	+110.789%
2024-08-13	3.60	4.20	3.60	3.65	-20.652%	20	337	+119.452%
2024-08-07	4.20	4.60	4.20	4.60	+17.949%	5	337	+74.130%
2024-08-06	3.90	3.90	3.90	3.90	-2.256%	1	335	+105.385%
2024-08-05	3.99	3.99	3.99	3.99	+7.838%	2	336	+100.752%
2024-08-02	3.90	4.09	3.70	3.70	-5.128%	8	338	+116.486%
2024-07-29	3.40	3.90	3.40	3.90	+23.418%	7	340	+105.385%
2024-07-23	3.90	3.90	3.16	3.16	+0.317%	6	333	+153.481%
2024-07-18	3.15	3.15	3.15	3.15	+1.613%	5	327	+154.286%
2024-07-17	3.20	3.20	3.10	3.10	-6.061%	8	322	+158.387%
2024-07-16	3.30	3.30	3.30	3.30	-2.941%	5	314	+142.727%
2024-07-10	3.40	3.40	3.40	3.40	-12.821%	1	309	+135.588%
2024-06-28	3.90	3.90	3.90	3.90	-8.235%	20	308	+105.385%
2024-06-20	4.01	4.25	4.01	4.25	+6.250%	3	318	+88.471%
2024-06-14	3.90	4.00	3.90	4.00	-3.614%	42	315	+100.250%
2024-06-12	4.15	4.15	4.15	4.15	+7.792%	12	294	+93.012%
2024-06-06	3.75	3.85	3.75	3.85	-6.098%	3	306	+108.052%
2024-06-05	4.10	4.10	4.10	4.10	-2.381%	24	303	+95.366%
2024-05-28	3.76	4.20	3.76	4.20	+5.000%	103	300	+90.714%
2024-05-20	4.00	4.00	4.00	4.00	+8.992%	3	198	+100.250%
2024-05-17	3.67	3.67	3.67	3.67	+4.857%	4	201	+118.256%
2024-05-08	3.50	3.50	3.50	3.50	-17.453%	1	199	+128.857%
2024-04-15	4.20	4.24	4.20	4.24	+0.952%	2	200	+88.915%
2024-04-12	4.20	4.20	4.20	4.20	-2.326%	140	198	+90.714%
2024-04-08	4.20	4.40	4.10	4.30	-10.417%	74	268	+86.279%
2024-04-05	4.80	4.80	4.80	4.80	+11.628%	2	201	+66.875%
2024-04-04	4.10	4.30	4.10	4.30	+7.500%	5	200	+86.279%
2024-03-28	3.65	4.35	3.65	4.00	+14.286%	16	185	+100.250%
2024-03-27	3.50	3.50	3.50	3.50	-14.634%	1	185	+128.857%
2024-03-25	4.13	4.13	4.10	4.10	-2.381%	2	184	+95.366%
2024-03-21	4.20	4.20	4.20	4.20	+5.000%	10	186	+90.714%
2024-03-19	4.00	4.00	4.00	4.00	-1.235%	10	176	+100.250%
2024-03-15	3.90	4.05	3.90	4.05	-1.220%	4	164	+97.778%
2024-03-14	4.10	4.10	4.10	4.10	-4.651%	2	164	+95.366%
2024-03-12	4.30	4.30	4.30	4.30	+17.808%	1	162	+86.279%
2024-02-28	3.52	3.65	3.52	3.65	+1.389%	2	161	+119.452%
2024-02-26	3.60	3.60	3.60	3.60	0.000%	2	160	+122.500%
2024-02-22	3.60	3.60	3.60	3.60	+2.857%	10	158	+122.500%
2024-02-13	3.50	3.50	3.50	3.50	-6.667%	2	168	+128.857%
2024-02-09	3.75	3.75	3.75	3.75	-20.213%	2	166	+113.600%
2024-02-08	4.70	4.70	4.70	4.70	+17.500%	3	168	+70.426%
2024-02-07	4.00	4.00	4.00	4.00	-6.977%	1	168	+100.250%
2024-02-05	4.30	4.30	4.30	4.30	-9.474%	2	169	+86.279%
2024-01-30	4.75	4.75	4.75	4.75	+1.064%	1	171	+68.632%
2024-01-29	4.62	4.70	4.62	4.70	+9.302%	3	170	+70.426%
2024-01-25	4.30	4.30	4.30	4.30	-7.127%	1	167	+86.279%
2024-01-24	4.63	4.63	4.63	4.63	+5.950%	20	166	+73.002%
2024-01-23	4.30	4.37	4.30	4.37	+1.628%	2	166	+83.295%
2024-01-08	4.30	4.30	4.30	4.30	+7.500%	10	164	+86.279%
2024-01-03	4.00	4.00	4.00	4.00	-15.433%	1	154	+100.250%
2024-01-02	4.73	4.73	4.73	4.73	+5.111%	1	152	+69.345%
2023-12-28	4.50	4.50	4.50	4.50	-2.808%	1	152	+78.000%
2023-12-22	4.63	4.63	4.63	4.63	-15.818%	5	154	+73.002%
2023-12-21	5.50	5.50	5.50	5.50	+4.762%	1	154	+45.636%
2023-12-20	5.43	5.43	4.98	5.25	-12.500%	42	155	+52.571%
2023-12-18	5.60	6.00	5.08	6.00	+11.111%	33	117	+33.500%
2023-12-15	5.40	5.40	5.40	5.40	-3.571%	2	87	+48.333%
2023-12-14	5.60	5.60	5.60	5.60	+2.564%	3	85	+43.036%
2023-12-13	5.00	5.46	5.00	5.46	-8.696%	4	82	+46.703%
2023-12-12	5.12	5.98	5.12	5.98	+19.600%	8	80	+33.946%
2023-12-08	4.80	5.00	4.80	5.00	-9.091%	2	74	+60.200%
2023-12-05	4.40	5.50	4.33	5.50	+23.596%	60	72	+45.636%
2023-11-30	4.45	4.45	4.45	4.45	+11.250%	20	23	+80.000%
2023-11-16	4.00	4.00	4.00	4.00	+2.564%	1	12	+100.250%
2023-11-15	3.90	3.90	3.90	3.90	+11.429%	5	11	+105.385%
2023-10-19	3.50	3.50	3.50	3.50	-12.500%	3	3	+128.857%
2023-10-12	3.50	4.00	3.50	4.00	+45.455%	2	3	+100.250%
2023-10-10	2.75	2.75	2.75	2.75	0.000%	1	1	+191.273%