Dark

IEP20270115P10
IEP Jan 15 2027 10.00 Put (IEP270115P00010000)
option OPRA

EOD

Jul 20, 2026

3.12+0.645%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.1200	3.1200	3.1200	3.1200	+0.645%	2	1,166	0.000%
2026-07-16	3.1100	3.1100	3.1000	3.1000	-11.429%	20	1,168	+0.645%
2026-06-29	3.5000	3.5000	3.5000	3.5000	+1.449%	2	1,188	-10.857%
2026-06-18	3.4500	3.4500	3.4500	3.4500	+1.471%	10	1,200	-9.565%
2026-06-11	3.4000	3.4000	3.4000	3.4000	-2.857%	6	1,200	-8.235%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+4.478%	2	1,206	-10.857%
2026-06-05	3.3500	3.3500	3.3500	3.3500	+8.065%	4	1,206	-6.866%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-13.889%	9	1,210	+0.645%
2026-05-07	3.3400	3.6000	3.3400	3.6000	+16.883%	12	1,201	-13.333%
2026-05-04	3.0800	3.0800	3.0800	3.0800	+7.692%	10	1,189	+1.299%
2026-05-01	2.8600	2.8600	2.8600	2.8600	-15.882%	15	1,199	+9.091%
2026-04-28	3.4000	3.4000	3.4000	3.4000	0.000%	100	1,199	-8.235%
2026-04-24	3.4000	3.4000	3.4000	3.4000	-1.449%	5	1,229	-8.235%
2026-04-17	3.4500	3.4500	3.4500	3.4500	-2.542%	4	1,234	-9.565%
2026-04-07	3.5500	3.5500	3.5400	3.5400	-6.842%	5	1,234	-11.864%
2026-03-09	3.8000	3.8000	3.8000	3.8000	+6.443%	5	1,234	-17.895%
2026-03-05	3.7700	3.7900	3.5700	3.5700	-1.653%	12	1,234	-12.605%
2026-02-20	3.6300	3.6300	3.6300	3.6300	+0.833%	2	1,234	-14.050%
2026-02-18	3.5500	3.6000	3.5500	3.6000	+0.840%	100	1,232	-13.333%
2026-02-13	3.5700	3.5700	3.5700	3.5700	-3.252%	2	1,130	-12.605%
2026-02-06	3.6900	3.6900	3.6900	3.6900	+23.000%	5	1,130	-15.447%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-25.000%	5	1,125	+4.000%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+1.781%	1	1,120	-22.000%
2026-01-08	3.9300	3.9300	3.9300	3.9300	+2.078%	9	1,119	-20.611%
2026-01-06	3.8500	3.8500	3.8500	3.8500	-1.028%	1	1,126	-18.961%
2025-12-12	3.8900	3.8900	3.8900	3.8900	-2.750%	2	1,125	-19.794%
2025-12-05	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,123	-22.000%
2025-12-04	3.8000	3.8000	3.8000	3.8000	-5.941%	1	1,122	-17.895%
2025-11-24	4.0400	4.0400	4.0400	4.0400	-3.118%	1	1,121	-22.772%
2025-11-17	3.8000	4.1700	3.8000	4.1700	+11.200%	11	1,120	-25.180%
2025-11-14	2.6300	3.7500	2.6300	3.7500	+7.143%	11	1,124	-16.800%
2025-11-06	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,123	-10.857%
2025-11-05	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,123	-10.857%
2025-10-17	3.8900	3.8900	3.8000	3.8000	-5.000%	12	1,123	-17.895%
2025-10-09	4.0000	4.0000	3.9000	4.0000	+2.564%	11	1,122	-22.000%
2025-10-08	3.9000	3.9000	3.9000	3.9000	-2.500%	5	1,121	-20.000%
2025-10-07	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,115	-22.000%
2025-10-02	3.9000	3.9000	3.9000	3.9000	-3.941%	1	1,115	-20.000%
2025-09-24	4.0600	4.0600	4.0600	4.0600	+19.412%	8	1,114	-23.153%
2025-09-22	3.4000	3.4000	3.4000	3.4000	+9.677%	2	1,114	-8.235%
2025-09-18	3.2500	3.2500	3.1000	3.1000	-28.736%	3	1,114	+0.645%
2025-09-08	4.3500	4.3500	4.3500	4.3500	+7.940%	10	1,113	-28.276%
2025-08-27	4.0300	4.0300	4.0300	4.0300	+0.750%	82	1,113	-22.581%
2025-08-26	4.0000	4.0000	4.0000	4.0000	-29.078%	50	1,195	-22.000%
2025-08-25	5.6400	5.6400	5.6400	5.6400	+42.424%	50	1,195	-44.681%
2025-08-22	3.9500	3.9600	3.9500	3.9600	-3.415%	3	1,195	-21.212%
2025-08-19	4.1000	4.1000	4.1000	4.1000	+15.493%	20	1,195	-23.902%
2025-08-13	4.3000	4.3000	3.5000	3.5500	-5.585%	4	1,175	-12.113%
2025-08-12	3.7000	3.8000	3.7000	3.7600	+1.622%	12	1,175	-17.021%
2025-08-11	3.7000	3.7000	3.7000	3.7000	+1.370%	1	1,172	-15.676%
2025-08-08	3.8000	3.8000	3.6500	3.6500	-8.750%	2	1,171	-14.521%
2025-08-07	3.9500	4.0000	3.9500	4.0000	+11.111%	4	1,172	-22.000%
2025-08-06	3.6000	3.6000	3.6000	3.6000	-10.000%	2	1,172	-13.333%
2025-08-04	4.0000	4.0000	4.0000	4.0000	+13.636%	5	1,172	-22.000%
2025-07-30	3.4000	3.6000	3.4000	3.5200	+0.571%	15	1,172	-11.364%
2025-07-25	3.3000	3.5000	3.3000	3.5000	-4.372%	27	1,181	-10.857%
2025-07-23	3.3600	3.7800	3.3600	3.6600	+4.571%	76	1,204	-14.754%
2025-07-22	3.5000	3.5000	3.5000	3.5000	-8.616%	5	1,253	-10.857%
2025-07-17	3.8300	3.8300	3.8300	3.8300	-0.260%	4	1,248	-18.538%
2025-07-16	3.8400	3.8400	3.8400	3.8400	+2.400%	5	1,252	-18.750%
2025-07-15	3.7500	3.7500	3.7500	3.7500	-13.793%	5	1,257	-16.800%
2025-07-11	3.4000	4.3500	3.4000	4.3500	+25.000%	3	1,262	-28.276%
2025-07-10	3.7000	3.7000	3.4800	3.4800	-9.138%	8	1,259	-10.345%
2025-07-09	3.8300	3.8300	3.8300	3.8300	+2.957%	5	1,251	-18.538%
2025-07-08	3.6500	3.7200	3.6500	3.7200	-10.361%	50	1,246	-16.129%
2025-07-07	3.9000	4.1500	3.9000	4.1500	-4.157%	55	1,296	-24.819%
2025-06-30	4.3300	4.3300	4.3300	4.3300	+5.868%	4	1,304	-27.945%
2025-06-27	4.0000	4.0900	4.0000	4.0900	-1.446%	2	1,300	-23.716%
2025-06-25	4.1500	4.1500	4.1500	4.1500	+3.750%	60	1,299	-24.819%
2025-06-23	4.0000	4.0000	4.0000	4.0000	+11.421%	100	1,304	-22.000%
2025-06-20	3.5900	3.5900	3.5900	3.5900	-7.949%	2	1,204	-13.092%
2025-06-04	3.9100	3.9100	3.9000	3.9000	+20.000%	2	1,202	-20.000%
2025-06-03	4.1300	4.1300	3.2500	3.2500	-20.147%	8	1,202	-4.000%
2025-06-02	4.0000	4.0700	4.0000	4.0700	+1.244%	2	1,194	-23.342%
2025-05-30	4.0200	4.0200	4.0200	4.0200	-2.427%	2	1,192	-22.388%
2025-05-29	3.9000	4.1200	3.2000	4.1200	+24.096%	49	1,191	-24.272%
2025-05-27	3.3200	3.3200	3.3200	3.3200	-13.542%	2	1,142	-6.024%
2025-05-23	3.8400	3.8400	3.8400	3.8400	-1.538%	2	1,139	-18.750%
2025-05-22	3.9000	3.9000	3.9000	3.9000	0.000%	2	1,139	-20.000%
2025-05-21	3.8000	3.9000	3.8000	3.9000	+14.706%	2	1,139	-20.000%
2025-05-19	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,138	-8.235%
2025-05-15	3.2000	3.2000	3.2000	3.2000	-27.273%	32	1,138	-2.500%
2025-05-08	4.4000	4.4000	4.4000	4.4000	-2.222%	2	1,106	-29.091%
2025-05-07	4.5000	4.5000	4.5000	4.5000	+12.500%	10	1,106	-30.667%
2025-05-06	4.0000	4.0000	4.0000	4.0000	-11.504%	1	1,096	-22.000%
2025-05-01	4.5100	4.5200	4.5100	4.5200	+8.916%	40	1,096	-30.973%
2025-04-28	4.3100	4.3100	4.1500	4.1500	-6.109%	200	1,076	-24.819%
2025-04-22	4.3800	4.4200	4.3800	4.4200	-10.163%	100	1,076	-29.412%
2025-04-15	4.9200	4.9200	4.9200	4.9200	+6.957%	5	1,176	-36.585%
2025-04-14	4.6000	4.6000	4.6000	4.6000	-1.709%	25	1,171	-32.174%
2025-04-09	5.3000	5.3000	4.6100	4.6800	-14.909%	200	1,146	-33.333%
2025-04-07	4.6000	5.5000	4.6000	5.5000	+22.222%	200	946	-43.273%
2025-04-04	4.7000	4.7000	4.5000	4.5000	+16.883%	4	746	-30.667%
2025-03-25	3.7800	3.9800	3.7300	3.8500	-20.619%	50	744	-18.961%
2025-03-10	3.7000	4.8500	3.7000	4.8500	+31.081%	3	695	-35.670%
2025-03-05	3.7000	3.7000	3.7000	3.7000	-2.632%	1	694	-15.676%
2025-03-04	3.8000	3.8000	3.8000	3.8000	+2.703%	2	693	-17.895%
2025-02-28	3.7000	3.7000	3.7000	3.7000	+14.198%	4	693	-15.676%
2025-02-19	3.1900	3.2400	3.1900	3.2400	-19.000%	2	693	-3.704%
2025-02-12	4.0000	4.0000	4.0000	4.0000	+29.032%	20	691	-22.000%
2025-01-27	3.1000	3.1000	3.1000	3.1000	+14.815%	10	671	+0.645%
2025-01-23	2.7000	2.7000	2.7000	2.7000	-15.625%	5	661	+15.556%
2025-01-22	3.1300	3.2000	3.1300	3.2000	+10.345%	10	656	-2.500%
2025-01-16	2.9000	2.9000	2.9000	2.9000	-26.768%	5	651	+7.586%
2025-01-13	3.9600	3.9600	3.9600	3.9600	+7.027%	10	646	-21.212%
2025-01-02	3.7000	3.7000	3.7000	3.7000	0.000%	1	636	-15.676%
2024-12-27	3.7000	3.7000	3.7000	3.7000	+12.805%	200	635	-15.676%
2024-12-23	4.0000	4.0000	3.2800	3.2800	+9.333%	102	535	-4.878%
2024-12-20	3.0000	3.0000	3.0000	3.0000	-25.000%	1	461	+4.000%
2024-12-18	2.8200	4.0000	2.8200	4.0000	+14.286%	7	460	-22.000%
2024-12-13	3.5000	3.5000	3.5000	3.5000	+18.644%	4	455	-10.857%
2024-12-12	2.9500	2.9500	2.9500	2.9500	-15.714%	1	453	+5.763%
2024-12-11	3.5000	3.5000	3.5000	3.5000	+6.061%	1	452	-10.857%
2024-12-10	3.2500	3.3100	3.2500	3.3000	+29.412%	40	451	-5.455%
2024-12-09	2.5500	2.5500	2.5500	2.5500	+27.500%	200	411	+22.353%
2024-11-22	2.0000	2.0000	2.0000	2.0000	-35.484%	2	211	+56.000%
2024-11-20	3.1000	3.1000	3.1000	3.1000	+24.000%	200	210	+0.645%
2024-11-13	2.5000	2.5000	2.5000	2.5000	-8.425%	3	10	+24.800%
2024-11-12	2.7300	2.7300	2.7300	2.7300	-22.000%	1	7	+14.286%
2024-11-05	3.5000	3.5000	3.5000	3.5000	-7.895%	1	6	-10.857%
2024-09-16	3.8000	3.8000	3.8000	3.8000	0.000%	5	5	-17.895%