Dark

IEP20270115C10
IEP Jan 15 2027 10.00 Call (IEP270115C00010000)
option OPRA

EOD

May 9, 2025

1.15+3.604%(+0.04)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	1.20	1.20	1.10	1.15	+3.604%	32	1,644	0.000%
2025-05-08	1.25	1.25	1.10	1.11	-13.281%	13	1,634	+3.604%
2025-05-06	1.28	1.28	1.28	1.28	-1.538%	2	1,629	-10.156%
2025-05-05	1.30	1.30	1.30	1.30	-10.345%	8	1,629	-11.538%
2025-05-02	1.41	1.45	1.41	1.45	+3.571%	8	1,629	-20.690%
2025-05-01	1.39	1.40	1.39	1.40	+3.704%	70	1,628	-17.857%
2025-04-30	1.35	1.35	1.35	1.35	+0.746%	3	1,558	-14.815%
2025-04-29	1.34	1.34	1.34	1.34	-4.286%	1	1,558	-14.179%
2025-04-28	1.40	1.40	1.40	1.40	0.000%	2	1,558	-17.857%
2025-04-25	1.40	1.40	1.40	1.40	0.000%	4	1,558	-17.857%
2025-04-24	1.38	1.40	1.38	1.40	-9.677%	101	1,558	-17.857%
2025-04-23	1.55	1.55	1.55	1.55	+3.333%	5	1,467	-25.806%
2025-04-22	1.48	1.50	1.48	1.50	0.000%	4	1,467	-23.333%
2025-04-17	1.50	1.50	1.50	1.50	+4.167%	5	1,466	-23.333%
2025-04-16	1.37	1.44	1.37	1.44	+25.217%	10	1,466	-20.139%
2025-04-15	1.15	1.15	1.15	1.15	-10.156%	20	1,457	0.000%
2025-04-14	1.44	1.45	1.28	1.28	-1.538%	14	1,437	-10.156%
2025-04-11	1.45	1.45	1.30	1.30	0.000%	202	1,439	-11.538%
2025-04-10	1.48	1.48	1.30	1.30	-13.333%	4	1,339	-11.538%
2025-04-09	1.35	1.50	1.15	1.50	+25.000%	204	1,339	-23.333%
2025-04-08	1.40	1.50	1.20	1.20	-14.286%	29	1,139	-4.167%
2025-04-07	1.35	1.70	1.25	1.40	-2.778%	62	1,146	-17.857%
2025-04-04	1.46	1.55	1.44	1.44	-0.690%	20	1,191	-20.139%
2025-04-03	1.47	1.47	1.44	1.45	-9.375%	33	1,191	-20.690%
2025-04-02	1.60	1.60	1.60	1.60	+5.960%	3	1,189	-28.125%
2025-04-01	1.51	1.51	1.51	1.51	-5.625%	1	1,189	-23.841%
2025-03-31	1.67	1.70	1.60	1.60	-3.030%	21	1,188	-28.125%
2025-03-28	1.55	1.70	1.55	1.65	-5.714%	16	1,200	-30.303%
2025-03-27	1.65	1.80	1.65	1.75	0.000%	6	1,198	-34.286%
2025-03-26	1.75	1.75	1.75	1.75	-5.405%	1	1,202	-34.286%
2025-03-25	1.70	1.98	1.70	1.85	+5.714%	54	1,203	-37.838%
2025-03-24	1.90	1.90	1.75	1.75	-2.778%	10	1,203	-34.286%
2025-03-21	1.80	1.80	1.80	1.80	-2.703%	10	1,203	-36.111%
2025-03-19	1.85	1.85	1.85	1.85	-7.500%	4	1,203	-37.838%
2025-03-17	2.08	2.08	2.00	2.00	+19.760%	6	1,203	-42.500%
2025-03-13	1.67	1.67	1.67	1.67	0.000%	2	1,202	-31.138%
2025-03-11	1.70	1.75	1.67	1.67	-4.571%	10	1,202	-31.138%
2025-03-10	1.75	1.75	1.75	1.75	-13.366%	1	1,203	-34.286%
2025-03-07	2.05	2.05	1.60	2.02	+12.222%	74	1,203	-43.069%
2025-03-06	1.80	1.80	1.80	1.80	-5.263%	10	1,204	-36.111%
2025-03-05	1.90	1.90	1.90	1.90	+11.765%	1	1,204	-39.474%
2025-03-04	2.10	2.10	1.70	1.70	-20.930%	12	1,203	-32.353%
2025-03-03	2.20	2.20	2.15	2.15	+7.500%	30	1,197	-46.512%
2025-02-28	2.00	2.00	2.00	2.00	+2.564%	40	1,213	-42.500%
2025-02-27	2.23	2.23	1.95	1.95	-9.302%	39	1,213	-41.026%
2025-02-26	2.64	2.64	2.00	2.15	-14.000%	18	1,224	-46.512%
2025-02-25	2.50	2.50	2.50	2.50	-5.303%	5	1,224	-54.000%
2025-02-24	2.15	2.77	2.15	2.64	-2.583%	25	1,224	-56.439%
2025-02-21	2.82	2.90	2.71	2.71	-6.552%	28	1,231	-57.565%
2025-02-20	2.75	2.90	2.38	2.90	+9.434%	106	1,233	-60.345%
2025-02-19	2.65	2.65	2.65	2.65	+20.455%	1	1,233	-56.604%
2025-02-18	2.20	2.20	2.20	2.20	-10.204%	1	1,233	-47.727%
2025-02-14	3.00	3.00	2.40	2.45	+17.225%	46	1,231	-53.061%
2025-02-13	2.09	2.09	2.09	2.09	-25.357%	1	1,230	-44.976%
2025-02-12	2.80	2.80	2.80	2.80	+7.280%	20	1,230	-58.929%
2025-02-11	2.20	2.61	2.11	2.61	+0.385%	17	1,212	-55.939%
2025-02-04	2.30	2.60	2.30	2.60	-25.714%	3	1,205	-55.769%
2025-02-03	2.63	3.50	2.63	3.50	+100.000%	10	1,204	-67.143%
2025-01-31	3.30	3.30	1.75	1.75	-36.364%	12	1,203	-34.286%
2025-01-23	2.75	2.75	2.75	2.75	+10.000%	10	1,198	-58.182%
2025-01-22	2.31	2.50	2.31	2.50	-0.398%	2	1,192	-54.000%
2025-01-21	2.50	2.60	2.50	2.51	+0.400%	8	1,191	-54.183%
2025-01-17	2.80	3.10	2.50	2.50	-16.667%	82	1,180	-54.000%
2025-01-16	2.50	3.00	2.35	3.00	+31.004%	720	1,180	-61.667%
2025-01-14	2.20	2.29	2.20	2.29	+18.653%	10	535	-49.782%
2025-01-13	2.37	2.42	1.93	1.93	-21.224%	8	525	-40.415%
2025-01-08	2.57	2.57	2.37	2.45	-2.000%	13	508	-53.061%
2025-01-07	2.50	2.50	1.75	2.50	-1.961%	8	508	-54.000%
2025-01-06	2.49	2.55	2.49	2.55	+5.372%	30	477	-54.902%
2025-01-03	2.50	2.50	2.41	2.42	+10.000%	44	477	-52.479%
2025-01-02	2.55	2.55	2.00	2.20	+7.317%	9	466	-47.727%
2024-12-31	2.30	2.30	2.05	2.05	+2.500%	13	451	-43.902%
2024-12-30	2.30	2.35	2.00	2.00	-9.091%	18	451	-42.500%
2024-12-27	2.40	2.40	2.20	2.20	+2.326%	246	436	-47.727%
2024-12-26	2.55	2.55	2.15	2.15	-14.000%	60	314	-46.512%
2024-12-24	2.45	2.50	2.45	2.50	+13.636%	2	352	-54.000%
2024-12-23	2.25	2.70	2.00	2.20	+2.326%	54	352	-47.727%
2024-12-20	2.55	2.55	2.15	2.15	-17.625%	25	302	-46.512%
2024-12-19	3.85	3.85	2.61	2.61	-15.806%	8	285	-55.939%
2024-12-17	2.50	3.10	2.50	3.10	+21.569%	2	279	-62.903%
2024-12-16	2.55	2.55	2.55	2.55	0.000%	1	277	-54.902%
2024-12-12	3.00	3.00	2.55	2.55	-15.000%	7	276	-54.902%
2024-12-09	3.00	3.00	3.00	3.00	-13.043%	10	273	-61.667%
2024-12-05	4.00	4.00	3.45	3.45	+3.604%	3	264	-66.667%
2024-11-29	3.70	3.75	3.30	3.33	-15.482%	8	261	-65.465%
2024-11-26	3.70	3.94	3.60	3.94	-3.902%	104	260	-70.812%
2024-11-20	5.00	5.00	3.60	4.10	+2.500%	22	156	-71.951%
2024-11-18	4.50	4.50	4.00	4.00	-11.111%	2	136	-71.250%
2024-11-14	4.50	4.50	4.50	4.50	+13.350%	1	135	-74.444%
2024-11-11	3.97	3.97	3.97	3.97	+6.720%	11	134	-71.033%
2024-11-08	3.80	3.80	3.72	3.72	-9.268%	4	123	-69.086%
2024-10-31	4.10	4.10	4.10	4.10	-8.889%	2	122	-71.951%
2024-10-29	4.60	4.60	4.50	4.50	-18.182%	2	120	-74.444%
2024-10-18	5.77	5.80	5.50	5.50	+7.843%	16	118	-79.091%
2024-10-16	5.10	5.10	5.10	5.10	-6.764%	2	110	-77.451%
2024-10-03	5.47	5.47	5.47	5.47	+27.209%	2	109	-78.976%
2024-09-26	4.40	4.40	4.30	4.30	-2.273%	6	109	-73.256%
2024-09-23	4.40	4.40	4.40	4.40	+2.326%	3	105	-73.864%
2024-09-19	4.30	4.30	4.30	4.30	-4.444%	3	106	-73.256%
2024-09-18	4.50	4.50	4.50	4.50	+0.897%	1	103	-74.444%
2024-09-17	5.00	5.00	4.46	4.46	-8.980%	102	103	-74.215%
2024-09-16	4.90	4.90	4.90	4.90	0.000%	1	1	-76.531%