Dark

IEP20270115C5
IEP Jan 15 2027 5.00 Call (IEP270115C00005000)
option OPRA

EOD

Sep 14, 2026

2.10+10.526%(+0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.1500	2.2000	2.1000	2.1000	+10.526%	7	321	0.000%
2026-09-09	1.9000	1.9000	1.9000	1.9000	-1.554%	1	348	+10.526%
2026-09-08	1.9300	1.9300	1.9300	1.9300	+1.579%	1	347	+8.808%
2026-09-03	1.9000	1.9000	1.9000	1.9000	+5.556%	1	346	+10.526%
2026-09-02	1.8000	1.8000	1.8000	1.8000	0.000%	1	345	+16.667%
2026-09-01	1.8000	1.8000	1.8000	1.8000	+2.857%	3	344	+16.667%
2026-08-28	1.7500	1.7500	1.7500	1.7500	0.000%	1	359	+20.000%
2026-08-27	1.8000	1.8100	1.7500	1.7500	-7.895%	4	358	+20.000%
2026-08-26	1.8500	1.9000	1.8500	1.9000	+5.556%	3	354	+10.526%
2026-08-21	1.7900	1.8500	1.7900	1.8000	-2.703%	27	351	+16.667%
2026-08-19	1.8500	1.8500	1.8500	1.8500	0.000%	4	324	+13.514%
2026-08-18	2.0300	2.0300	1.8500	1.8500	-7.500%	46	320	+13.514%
2026-08-17	2.0000	2.0000	2.0000	2.0000	-14.163%	10	274	+5.000%
2026-08-14	2.3300	2.3300	2.3300	2.3300	-4.898%	1,680	264	-9.871%
2026-08-10	2.4500	2.4500	2.4500	2.4500	-9.259%	1	295	-14.286%
2026-08-03	2.7000	2.7000	2.7000	2.7000	-0.369%	20	294	-22.222%
2026-07-29	2.7100	2.7100	2.7100	2.7100	-4.912%	1	303	-22.509%
2026-07-28	2.7000	2.8500	2.7000	2.8500	+3.636%	12	304	-26.316%
2026-07-23	2.7500	2.7500	2.7500	2.7500	+3.774%	11	314	-23.636%
2026-07-21	2.6500	2.6500	2.6500	2.6500	+6.000%	1	325	-20.755%
2026-07-15	2.5800	2.5800	2.5000	2.5000	+4.167%	101	326	-16.000%
2026-07-14	2.6500	2.6500	2.4000	2.4000	-7.692%	4	425	-12.500%
2026-07-13	2.6000	2.6000	2.6000	2.6000	+1.961%	1	422	-19.231%
2026-07-09	2.4000	2.5500	2.4000	2.5500	+15.909%	12	421	-17.647%
2026-07-07	2.2000	2.2000	2.2000	2.2000	-4.348%	1	433	-4.545%
2026-07-06	2.3000	2.3000	2.3000	2.3000	+2.222%	1	432	-8.696%
2026-07-02	2.2800	2.3300	2.2500	2.2500	0.000%	25	406	-6.667%
2026-07-01	2.2000	2.3500	2.2000	2.2500	0.000%	9	406	-6.667%
2026-06-30	2.3000	2.3000	2.2500	2.2500	+2.273%	5	397	-6.667%
2026-06-26	2.2000	2.2000	2.2000	2.2000	-8.333%	4	394	-4.545%
2026-06-16	2.4000	2.4000	2.4000	2.4000	-0.826%	1	390	-12.500%
2026-06-15	2.4200	2.4200	2.4200	2.4200	+0.833%	1	390	-13.223%
2026-06-12	2.4000	2.4000	2.4000	2.4000	+4.348%	1	389	-12.500%
2026-06-10	2.3000	2.3000	2.3000	2.3000	-4.167%	3	388	-8.696%
2026-06-09	2.4000	2.4000	2.4000	2.4000	-11.111%	1	385	-12.500%
2026-06-04	2.7000	2.7000	2.7000	2.7000	-5.263%	3	385	-22.222%
2026-06-02	2.5300	2.8500	2.5300	2.8500	+14.000%	60	382	-26.316%
2026-06-01	2.5000	2.5000	2.5000	2.5000	-3.846%	2	382	-16.000%
2026-05-29	2.5000	2.6000	2.5000	2.6000	0.000%	23	380	-19.231%
2026-05-27	2.6000	2.6000	2.6000	2.6000	-3.704%	1	357	-19.231%
2026-05-26	2.7000	2.7000	2.7000	2.7000	+8.000%	1	356	-22.222%
2026-05-19	2.6000	2.6000	2.5000	2.5000	-4.215%	7	355	-16.000%
2026-05-18	2.7000	2.8000	2.6000	2.6100	-20.183%	23	348	-19.540%
2026-05-15	3.1000	3.3000	3.0000	3.2700	+9.000%	3,009	348	-35.780%
2026-05-14	2.9000	3.0000	2.9000	3.0000	-3.537%	21	327	-30.000%
2026-05-11	3.1100	3.1100	3.1100	3.1100	+11.071%	15	346	-32.476%
2026-05-07	2.8000	2.8000	2.8000	2.8000	-6.667%	2	362	-25.000%
2026-04-27	3.1000	3.1000	3.0000	3.0000	-2.597%	3	360	-30.000%
2026-04-23	3.0800	3.0800	3.0800	3.0800	+10.000%	1	357	-31.818%
2026-04-21	3.0000	3.0000	2.8000	2.8000	-7.895%	4	352	-25.000%
2026-04-20	3.0000	3.2000	3.0000	3.0400	+9.353%	110	352	-30.921%
2026-04-17	3.5000	3.5000	2.7700	2.7800	+11.200%	15	242	-24.460%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-3.846%	2	227	-16.000%
2026-03-10	2.6000	2.6000	2.6000	2.6000	-3.704%	5	225	-19.231%
2026-03-09	2.8000	2.8000	2.7000	2.7000	-22.857%	21	220	-22.222%
2026-03-06	3.2000	4.0000	3.2000	3.5000	+9.375%	18,540	199	-40.000%
2026-03-05	3.2000	3.2000	3.2000	3.2000	0.000%	34	242	-34.375%
2026-03-02	3.1000	3.2000	3.1000	3.2000	+28.000%	2	296	-34.375%
2026-02-06	2.5000	2.5000	2.5000	2.5000	-20.635%	13	297	-16.000%
2026-02-04	3.1500	3.1500	3.1500	3.1500	+16.667%	1	310	-33.333%
2026-02-03	2.7000	2.7000	2.7000	2.7000	0.000%	10	311	-22.222%
2026-02-02	2.8000	2.8000	2.7000	2.7000	0.000%	2	321	-22.222%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-3.571%	1	320	-22.222%
2026-01-28	2.8000	2.8000	2.8000	2.8000	-9.677%	1	319	-25.000%
2026-01-26	3.5000	3.5000	3.1000	3.1000	+2.649%	12	318	-32.258%
2026-01-23	3.1000	3.1000	3.0200	3.0200	+0.667%	25	308	-30.464%
2026-01-21	3.0000	3.0000	3.0000	3.0000	+9.890%	1	327	-30.000%
2026-01-20	2.7000	2.7700	2.7000	2.7300	-2.500%	41	327	-23.077%
2026-01-16	2.8000	2.8000	2.8000	2.8000	-6.667%	1	364	-25.000%
2026-01-14	2.9000	3.0000	2.9000	3.0000	0.000%	28	364	-30.000%
2026-01-13	2.9900	3.0000	2.9900	3.0000	+3.448%	74	336	-30.000%
2026-01-12	2.8800	2.9000	2.8800	2.9000	+1.754%	10	264	-27.586%
2026-01-08	2.8300	3.0700	2.8300	2.8500	+5.556%	8	260	-26.316%
2026-01-07	2.7000	2.7000	2.7000	2.7000	+14.894%	1	262	-22.222%
2025-12-29	2.6000	2.6000	2.3500	2.3500	-12.963%	17	261	-10.638%
2025-12-19	2.7000	2.7000	2.7000	2.7000	0.000%	1	244	-22.222%
2025-12-09	2.7000	2.7000	2.7000	2.7000	-20.588%	1	243	-22.222%
2025-12-01	3.4000	3.4000	3.4000	3.4000	0.000%	1	242	-38.235%
2025-11-26	3.4000	3.4000	3.4000	3.4000	-2.299%	1	240	-38.235%
2025-11-17	3.5200	3.5200	3.4800	3.4800	-5.946%	75	240	-39.655%
2025-11-14	3.0000	3.7000	3.0000	3.7000	0.000%	435	240	-43.243%
2025-11-05	3.6000	3.7000	3.6000	3.7000	+18.971%	13	276	-43.243%
2025-11-04	3.2500	3.2500	3.1100	3.1100	-0.321%	13	289	-32.476%
2025-10-29	3.1200	3.1200	3.1200	3.1200	-2.500%	1	276	-32.692%
2025-10-15	3.2000	3.2000	3.2000	3.2000	0.000%	20	276	-34.375%
2025-10-10	3.2000	3.2000	3.2000	3.2000	-1.538%	5	256	-34.375%
2025-10-07	3.2500	3.2500	3.2500	3.2500	-1.515%	20	231	-35.385%
2025-09-26	3.3000	3.3000	3.3000	3.3000	0.000%	3	231	-36.364%
2025-09-23	3.3000	3.3000	3.3000	3.3000	+3.774%	1	233	-36.364%
2025-09-22	3.1800	3.1800	3.1800	3.1800	+1.597%	2	234	-33.962%
2025-09-19	3.1300	3.1300	3.1300	3.1300	-3.692%	60	236	-32.907%
2025-09-16	3.2500	3.2500	3.2500	3.2500	+1.562%	3	176	-35.385%
2025-09-12	3.4000	3.4000	3.2000	3.2000	-5.882%	3	176	-34.375%
2025-09-11	3.4000	3.4000	3.4000	3.4000	-2.857%	1	173	-38.235%
2025-09-05	3.5000	3.5000	3.5000	3.5000	+2.639%	5	172	-40.000%
2025-09-02	3.4000	3.4500	3.4000	3.4100	+0.294%	10	167	-38.416%
2025-08-21	3.4000	3.4000	3.4000	3.4000	0.000%	2	157	-38.235%
2025-08-19	3.4000	3.4000	3.4000	3.4000	-20.930%	5	155	-38.235%
2025-08-15	4.4000	4.4500	4.3000	4.3000	+2.381%	1,272	150	-51.163%
2025-08-12	4.2000	4.2000	4.2000	4.2000	+2.439%	2	168	-50.000%
2025-08-08	4.1000	4.1000	4.1000	4.1000	+2.500%	1	170	-48.780%
2025-07-31	4.0000	4.0000	4.0000	4.0000	-2.439%	27	185	-47.500%
2025-07-28	3.2000	4.1000	3.2000	4.1000	-31.667%	3	198	-48.780%
2025-07-23	6.0000	6.0000	6.0000	6.0000	+81.818%	1	201	-65.000%
2025-06-27	3.3000	3.3000	3.3000	3.3000	0.000%	7	207	-36.364%
2025-06-26	3.3000	3.3000	3.3000	3.3000	+8.197%	5	207	-36.364%
2025-06-25	3.1000	3.1000	3.0500	3.0500	-6.154%	12	207	-31.148%
2025-06-23	3.4000	3.4000	3.2500	3.2500	-7.143%	42	199	-35.385%
2025-06-20	3.5000	3.5000	3.5000	3.5000	+2.941%	28	161	-40.000%
2025-06-10	3.5000	3.5000	3.4000	3.4000	-5.556%	20	147	-38.235%
2025-06-09	3.6000	3.6000	3.6000	3.6000	-28.000%	10	127	-41.667%
2025-06-05	5.0000	5.0000	5.0000	5.0000	+44.928%	1	117	-58.000%
2025-05-28	3.6000	3.6800	3.4500	3.4500	-1.429%	23	116	-39.130%
2025-05-27	3.6000	3.6000	3.5000	3.5000	-4.110%	5	93	-40.000%
2025-05-23	3.6500	3.6500	3.6500	3.6500	-9.204%	10	83	-42.466%
2025-05-22	4.0200	4.0200	4.0200	4.0200	+3.876%	5	83	-47.761%
2025-05-20	4.0000	4.0000	3.8700	3.8700	-7.857%	21	78	-45.736%
2025-05-19	4.2000	4.2000	4.2000	4.2000	-16.000%	22	57	-50.000%
2025-05-16	5.0000	5.0000	5.0000	5.0000	+4.167%	550	62	-58.000%
2025-05-15	4.8000	4.8000	4.8000	4.8000	+4.348%	2	62	-56.250%
2025-05-14	4.6600	4.7000	4.6000	4.6000	+2.222%	13	62	-54.348%
2025-05-13	4.5000	4.5000	4.5000	4.5000	+21.622%	2	55	-53.333%
2025-05-09	3.7000	3.7000	3.7000	3.7000	0.000%	2	64	-43.243%
2025-05-08	3.7000	3.7000	3.7000	3.7000	+8.824%	15	63	-43.243%
2025-05-07	3.4000	3.4000	3.4000	3.4000	-12.821%	15	71	-38.235%
2025-05-05	3.9000	4.8000	3.9000	3.9000	-2.500%	3	71	-46.154%
2025-05-02	3.9500	4.0000	3.9500	4.0000	+2.564%	4	70	-47.500%
2025-05-01	3.9000	3.9000	3.9000	3.9000	-2.500%	3	69	-46.154%
2025-04-28	4.0000	4.0000	4.0000	4.0000	+3.359%	1	66	-47.500%
2025-04-22	3.8000	4.1000	3.8000	3.8700	+17.273%	11	65	-45.736%
2025-04-10	3.4000	3.4000	3.3000	3.3000	+10.000%	13	70	-36.364%
2025-04-09	3.0000	3.0000	3.0000	3.0000	0.000%	10	67	-30.000%
2025-04-08	3.0000	3.0000	3.0000	3.0000	-10.448%	1	57	-30.000%
2025-04-07	3.0000	3.3500	3.0000	3.3500	-6.944%	7	56	-37.313%
2025-04-04	3.5000	3.6000	3.5000	3.6000	-12.195%	12	50	-41.667%
2025-03-11	4.1000	4.1000	4.1000	4.1000	-8.277%	1	44	-48.780%
2025-03-10	4.2000	4.5000	4.2000	4.4700	-10.600%	30	43	-53.020%
2025-03-07	4.8000	5.0000	4.8000	5.0000	0.000%	120	33	-58.000%
2025-03-06	5.0000	5.0000	5.0000	5.0000	+13.636%	1	44	-58.000%
2024-12-27	4.4000	4.4000	4.4000	4.4000	-2.222%	2	44	-52.273%
2024-12-26	4.5000	4.5000	4.5000	4.5000	0.000%	19	43	-53.333%
2024-12-24	5.0000	5.0000	4.5000	4.5000	-37.500%	21	3	-53.333%
2024-11-18	7.2000	7.2000	7.2000	7.2000	0.000%	3	3	-70.833%
2024-11-15	7.2000	7.2000	7.2000	7.2000	-2.703%	22	3	-70.833%
2024-11-14	7.4000	7.4000	7.4000	7.4000	-14.943%	10	113	-71.622%
2024-11-07	8.7000	8.7000	8.7000	8.7000	+8.750%	2	103	-75.862%
2024-11-06	8.0000	8.0000	8.0000	8.0000	+4.302%	1	101	-73.750%
2024-11-04	7.6700	7.6700	7.6700	7.6700	0.000%	100	100	-72.621%