Dark

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

Inactive

Sep 2, 2026

3.49-5.676%(-0.21)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.4900	3.4900	3.4900	3.4900	-5.676%	100	1,107	0.000%
2026-08-19	3.6000	3.7000	3.6000	3.7000	+5.714%	9	1,107	-5.676%
2026-08-18	3.5000	3.5000	3.5000	3.5000	+12.903%	200	1,107	-0.286%
2026-08-17	3.0500	3.1000	3.0500	3.1000	-6.907%	100	1,155	+12.581%
2026-08-10	3.3300	3.3300	3.3300	3.3300	+11.371%	1	1,161	+4.805%
2026-07-29	2.9900	2.9900	2.9900	2.9900	-4.167%	4	1,162	+16.722%
2026-07-20	3.1200	3.1200	3.1200	3.1200	+0.645%	2	1,166	+11.859%
2026-07-16	3.1100	3.1100	3.1000	3.1000	-11.429%	20	1,168	+12.581%
2026-06-29	3.5000	3.5000	3.5000	3.5000	+1.449%	2	1,188	-0.286%
2026-06-18	3.4500	3.4500	3.4500	3.4500	+1.471%	10	1,200	+1.159%
2026-06-11	3.4000	3.4000	3.4000	3.4000	-2.857%	6	1,200	+2.647%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+4.478%	2	1,206	-0.286%
2026-06-05	3.3500	3.3500	3.3500	3.3500	+8.065%	4	1,206	+4.179%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-13.889%	9	1,210	+12.581%
2026-05-07	3.3400	3.6000	3.3400	3.6000	+16.883%	12	1,201	-3.056%
2026-05-04	3.0800	3.0800	3.0800	3.0800	+7.692%	10	1,189	+13.312%
2026-05-01	2.8600	2.8600	2.8600	2.8600	-15.882%	15	1,199	+22.028%
2026-04-28	3.4000	3.4000	3.4000	3.4000	0.000%	100	1,199	+2.647%
2026-04-24	3.4000	3.4000	3.4000	3.4000	-1.449%	5	1,229	+2.647%
2026-04-17	3.4500	3.4500	3.4500	3.4500	-2.542%	4	1,234	+1.159%
2026-04-07	3.5500	3.5500	3.5400	3.5400	-6.842%	5	1,234	-1.412%
2026-03-09	3.8000	3.8000	3.8000	3.8000	+6.443%	5	1,234	-8.158%
2026-03-05	3.7700	3.7900	3.5700	3.5700	-1.653%	12	1,234	-2.241%
2026-02-20	3.6300	3.6300	3.6300	3.6300	+0.833%	2	1,234	-3.857%
2026-02-18	3.5500	3.6000	3.5500	3.6000	+0.840%	100	1,232	-3.056%
2026-02-13	3.5700	3.5700	3.5700	3.5700	-3.252%	2	1,130	-2.241%
2026-02-06	3.6900	3.6900	3.6900	3.6900	+23.000%	5	1,130	-5.420%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-25.000%	5	1,125	+16.333%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+1.781%	1	1,120	-12.750%
2026-01-08	3.9300	3.9300	3.9300	3.9300	+2.078%	9	1,119	-11.196%
2026-01-06	3.8500	3.8500	3.8500	3.8500	-1.028%	1	1,126	-9.351%
2025-12-12	3.8900	3.8900	3.8900	3.8900	-2.750%	2	1,125	-10.283%
2025-12-05	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,123	-12.750%
2025-12-04	3.8000	3.8000	3.8000	3.8000	-5.941%	1	1,122	-8.158%
2025-11-24	4.0400	4.0400	4.0400	4.0400	-3.118%	1	1,121	-13.614%
2025-11-17	3.8000	4.1700	3.8000	4.1700	+11.200%	11	1,120	-16.307%
2025-11-14	2.6300	3.7500	2.6300	3.7500	+7.143%	11	1,124	-6.933%
2025-11-06	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,123	-0.286%
2025-11-05	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,123	-0.286%
2025-10-17	3.8900	3.8900	3.8000	3.8000	-5.000%	12	1,123	-8.158%
2025-10-09	4.0000	4.0000	3.9000	4.0000	+2.564%	11	1,122	-12.750%
2025-10-08	3.9000	3.9000	3.9000	3.9000	-2.500%	5	1,121	-10.513%
2025-10-07	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,115	-12.750%
2025-10-02	3.9000	3.9000	3.9000	3.9000	-3.941%	1	1,115	-10.513%
2025-09-24	4.0600	4.0600	4.0600	4.0600	+19.412%	8	1,114	-14.039%
2025-09-22	3.4000	3.4000	3.4000	3.4000	+9.677%	2	1,114	+2.647%
2025-09-18	3.2500	3.2500	3.1000	3.1000	-28.736%	3	1,114	+12.581%
2025-09-08	4.3500	4.3500	4.3500	4.3500	+7.940%	10	1,113	-19.770%
2025-08-27	4.0300	4.0300	4.0300	4.0300	+0.750%	82	1,113	-13.400%
2025-08-26	4.0000	4.0000	4.0000	4.0000	-29.078%	50	1,195	-12.750%
2025-08-25	5.6400	5.6400	5.6400	5.6400	+42.424%	50	1,195	-38.121%
2025-08-22	3.9500	3.9600	3.9500	3.9600	-3.415%	3	1,195	-11.869%
2025-08-19	4.1000	4.1000	4.1000	4.1000	+15.493%	20	1,195	-14.878%
2025-08-13	4.3000	4.3000	3.5000	3.5500	-5.585%	4	1,175	-1.690%
2025-08-12	3.7000	3.8000	3.7000	3.7600	+1.622%	12	1,175	-7.181%
2025-08-11	3.7000	3.7000	3.7000	3.7000	+1.370%	1	1,172	-5.676%
2025-08-08	3.8000	3.8000	3.6500	3.6500	-8.750%	2	1,171	-4.384%
2025-08-07	3.9500	4.0000	3.9500	4.0000	+11.111%	4	1,172	-12.750%
2025-08-06	3.6000	3.6000	3.6000	3.6000	-10.000%	2	1,172	-3.056%
2025-08-04	4.0000	4.0000	4.0000	4.0000	+13.636%	5	1,172	-12.750%
2025-07-30	3.4000	3.6000	3.4000	3.5200	+0.571%	15	1,172	-0.852%
2025-07-25	3.3000	3.5000	3.3000	3.5000	-4.372%	27	1,181	-0.286%
2025-07-23	3.3600	3.7800	3.3600	3.6600	+4.571%	76	1,204	-4.645%
2025-07-22	3.5000	3.5000	3.5000	3.5000	-8.616%	5	1,253	-0.286%
2025-07-17	3.8300	3.8300	3.8300	3.8300	-0.260%	4	1,248	-8.877%
2025-07-16	3.8400	3.8400	3.8400	3.8400	+2.400%	5	1,252	-9.115%
2025-07-15	3.7500	3.7500	3.7500	3.7500	-13.793%	5	1,257	-6.933%
2025-07-11	3.4000	4.3500	3.4000	4.3500	+25.000%	3	1,262	-19.770%
2025-07-10	3.7000	3.7000	3.4800	3.4800	-9.138%	8	1,259	+0.287%
2025-07-09	3.8300	3.8300	3.8300	3.8300	+2.957%	5	1,251	-8.877%
2025-07-08	3.6500	3.7200	3.6500	3.7200	-10.361%	50	1,246	-6.183%
2025-07-07	3.9000	4.1500	3.9000	4.1500	-4.157%	55	1,296	-15.904%
2025-06-30	4.3300	4.3300	4.3300	4.3300	+5.868%	4	1,304	-19.400%
2025-06-27	4.0000	4.0900	4.0000	4.0900	-1.446%	2	1,300	-14.670%
2025-06-25	4.1500	4.1500	4.1500	4.1500	+3.750%	60	1,299	-15.904%
2025-06-23	4.0000	4.0000	4.0000	4.0000	+11.421%	100	1,304	-12.750%
2025-06-20	3.5900	3.5900	3.5900	3.5900	-7.949%	2	1,204	-2.786%
2025-06-04	3.9100	3.9100	3.9000	3.9000	+20.000%	2	1,202	-10.513%
2025-06-03	4.1300	4.1300	3.2500	3.2500	-20.147%	8	1,202	+7.385%
2025-06-02	4.0000	4.0700	4.0000	4.0700	+1.244%	2	1,194	-14.251%
2025-05-30	4.0200	4.0200	4.0200	4.0200	-2.427%	2	1,192	-13.184%
2025-05-29	3.9000	4.1200	3.2000	4.1200	+24.096%	49	1,191	-15.291%
2025-05-27	3.3200	3.3200	3.3200	3.3200	-13.542%	2	1,142	+5.120%
2025-05-23	3.8400	3.8400	3.8400	3.8400	-1.538%	2	1,139	-9.115%
2025-05-22	3.9000	3.9000	3.9000	3.9000	0.000%	2	1,139	-10.513%
2025-05-21	3.8000	3.9000	3.8000	3.9000	+14.706%	2	1,139	-10.513%
2025-05-19	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,138	+2.647%
2025-05-15	3.2000	3.2000	3.2000	3.2000	-27.273%	32	1,138	+9.063%
2025-05-08	4.4000	4.4000	4.4000	4.4000	-2.222%	2	1,106	-20.682%
2025-05-07	4.5000	4.5000	4.5000	4.5000	+12.500%	10	1,106	-22.444%
2025-05-06	4.0000	4.0000	4.0000	4.0000	-11.504%	1	1,096	-12.750%
2025-05-01	4.5100	4.5200	4.5100	4.5200	+8.916%	40	1,096	-22.788%
2025-04-28	4.3100	4.3100	4.1500	4.1500	-6.109%	200	1,076	-15.904%
2025-04-22	4.3800	4.4200	4.3800	4.4200	-10.163%	100	1,076	-21.041%
2025-04-15	4.9200	4.9200	4.9200	4.9200	+6.957%	5	1,176	-29.065%
2025-04-14	4.6000	4.6000	4.6000	4.6000	-1.709%	25	1,171	-24.130%
2025-04-09	5.3000	5.3000	4.6100	4.6800	-14.909%	200	1,146	-25.427%
2025-04-07	4.6000	5.5000	4.6000	5.5000	+22.222%	200	946	-36.545%
2025-04-04	4.7000	4.7000	4.5000	4.5000	+16.883%	4	746	-22.444%
2025-03-25	3.7800	3.9800	3.7300	3.8500	-20.619%	50	744	-9.351%
2025-03-10	3.7000	4.8500	3.7000	4.8500	+31.081%	3	695	-28.041%
2025-03-05	3.7000	3.7000	3.7000	3.7000	-2.632%	1	694	-5.676%
2025-03-04	3.8000	3.8000	3.8000	3.8000	+2.703%	2	693	-8.158%
2025-02-28	3.7000	3.7000	3.7000	3.7000	+14.198%	4	693	-5.676%
2025-02-19	3.1900	3.2400	3.1900	3.2400	-19.000%	2	693	+7.716%
2025-02-12	4.0000	4.0000	4.0000	4.0000	+29.032%	20	691	-12.750%
2025-01-27	3.1000	3.1000	3.1000	3.1000	+14.815%	10	671	+12.581%
2025-01-23	2.7000	2.7000	2.7000	2.7000	-15.625%	5	661	+29.259%
2025-01-22	3.1300	3.2000	3.1300	3.2000	+10.345%	10	656	+9.063%
2025-01-16	2.9000	2.9000	2.9000	2.9000	-26.768%	5	651	+20.345%
2025-01-13	3.9600	3.9600	3.9600	3.9600	+7.027%	10	646	-11.869%
2025-01-02	3.7000	3.7000	3.7000	3.7000	0.000%	1	636	-5.676%
2024-12-27	3.7000	3.7000	3.7000	3.7000	+12.805%	200	635	-5.676%
2024-12-23	4.0000	4.0000	3.2800	3.2800	+9.333%	102	535	+6.402%
2024-12-20	3.0000	3.0000	3.0000	3.0000	-25.000%	1	461	+16.333%
2024-12-18	2.8200	4.0000	2.8200	4.0000	+14.286%	7	460	-12.750%
2024-12-13	3.5000	3.5000	3.5000	3.5000	+18.644%	4	455	-0.286%
2024-12-12	2.9500	2.9500	2.9500	2.9500	-15.714%	1	453	+18.305%
2024-12-11	3.5000	3.5000	3.5000	3.5000	+6.061%	1	452	-0.286%
2024-12-10	3.2500	3.3100	3.2500	3.3000	+29.412%	40	451	+5.758%
2024-12-09	2.5500	2.5500	2.5500	2.5500	+27.500%	200	411	+36.863%
2024-11-22	2.0000	2.0000	2.0000	2.0000	-35.484%	2	211	+74.500%
2024-11-20	3.1000	3.1000	3.1000	3.1000	+24.000%	200	210	+12.581%
2024-11-13	2.5000	2.5000	2.5000	2.5000	-8.425%	3	10	+39.600%
2024-11-12	2.7300	2.7300	2.7300	2.7300	-22.000%	1	7	+27.839%
2024-11-05	3.5000	3.5000	3.5000	3.5000	-7.895%	1	6	-0.286%
2024-09-16	3.8000	3.8000	3.8000	3.8000	0.000%	5	5	-8.158%