Dark

IMPP20270115C4
IMPP Jan 15 2027 4.00 Call (IMPP270115C00004000)
option OPRA

EOD

Sep 3, 2026

1.50-8.537%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.5000	1.5000	1.5000	1.5000	-8.537%	1	7,662	0.000%
2026-09-01	1.6400	1.6400	1.6400	1.6400	+5.806%	1	7,663	-8.537%
2026-08-31	1.5500	1.5500	1.5500	1.5500	+19.231%	5	7,664	-3.226%
2026-08-27	1.3000	1.3000	1.3000	1.3000	+7.438%	37	7,669	+15.385%
2026-08-26	1.3100	1.3100	1.2000	1.2100	-11.679%	948	7,632	+23.967%
2026-08-25	1.4200	1.4500	1.3700	1.3700	+7.874%	149	6,684	+9.489%
2026-08-19	1.3500	1.3500	1.2700	1.2700	+0.794%	66	6,679	+18.110%
2026-08-18	1.2500	1.2600	1.2500	1.2600	-0.787%	3	6,681	+19.048%
2026-08-17	1.2700	1.2800	1.2700	1.2700	+15.455%	102	6,678	+18.110%
2026-08-14	1.1000	1.1000	1.1000	1.1000	+10.000%	1	6,764	+36.364%
2026-08-13	1.0000	1.0000	1.0000	1.0000	-9.091%	100	6,763	+50.000%
2026-08-06	1.1000	1.1000	1.1000	1.1000	+6.796%	100	6,863	+36.364%
2026-08-05	1.0000	1.0400	1.0000	1.0300	-14.167%	88	6,963	+45.631%
2026-08-04	1.1200	1.2000	1.1200	1.2000	-0.826%	115	7,051	+25.000%
2026-07-31	1.2100	1.2100	1.2100	1.2100	-4.724%	1	7,160	+23.967%
2026-07-30	1.2700	1.2700	1.2700	1.2700	+4.098%	4	7,161	+18.110%
2026-07-21	1.1500	1.2200	1.1500	1.2200	+7.018%	96	7,157	+22.951%
2026-07-20	1.2900	1.2900	1.1300	1.1400	-18.571%	158	7,063	+31.579%
2026-07-15	1.4000	1.4000	1.4000	1.4000	+0.719%	1	6,905	+7.143%
2026-07-14	1.3900	1.3900	1.3900	1.3900	-5.442%	1	6,904	+7.914%
2026-07-10	1.4800	1.4800	1.4700	1.4700	-1.342%	3	6,904	+2.041%
2026-07-07	1.3400	1.4900	1.3400	1.4900	+12.879%	50	6,905	+0.671%
2026-07-06	1.3200	1.3200	1.3200	1.3200	+12.821%	30	6,905	+13.636%
2026-07-01	1.1700	1.1700	1.1700	1.1700	-15.217%	1	6,905	+28.205%
2026-06-26	1.3800	1.3800	1.3800	1.3800	-2.128%	1	6,904	+8.696%
2026-06-25	1.4100	1.4100	1.4100	1.4100	-4.082%	1	6,903	+6.383%
2026-06-24	1.4900	1.5000	1.4500	1.4700	-7.547%	300	6,904	+2.041%
2026-06-23	1.5600	1.6000	1.4800	1.5900	+16.912%	352	7,204	-5.660%
2026-06-18	1.3700	1.3700	1.1500	1.3600	-9.333%	3	7,343	+10.294%
2026-06-17	1.5300	1.5500	1.5000	1.5000	-6.250%	7	7,343	0.000%
2026-06-16	1.6700	1.9500	1.5500	1.6000	-16.667%	1,175	7,343	-6.250%
2026-06-11	1.7700	1.9200	1.7700	1.9200	+1.053%	6	7,843	-21.875%
2026-06-10	1.7800	1.9000	1.7800	1.9000	+20.253%	2	7,847	-21.053%
2026-06-08	1.6300	1.7500	1.5800	1.5800	-9.714%	186	7,847	-5.063%
2026-06-02	1.7100	1.7500	1.7100	1.7500	+4.167%	151	7,847	-14.286%
2026-05-29	1.7500	1.7500	1.6800	1.6800	-12.500%	2	7,846	-10.714%
2026-05-27	1.9200	1.9200	1.9200	1.9200	-4.000%	3	7,844	-21.875%
2026-05-26	1.9500	2.0000	1.9500	2.0000	+0.503%	2	7,845	-25.000%
2026-05-22	1.9300	2.0200	1.8000	1.9900	+19.880%	621	7,843	-24.623%
2026-05-21	1.6600	1.6600	1.6600	1.6600	+1.840%	1	8,293	-9.639%
2026-05-20	1.6300	1.6300	1.6300	1.6300	-1.212%	3	8,293	-7.975%
2026-05-11	1.6500	1.6500	1.6500	1.6500	0.000%	1	8,297	-9.091%
2026-05-08	1.6500	1.6500	1.6500	1.6500	+83.333%	1	8,298	-9.091%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-51.351%	60	8,297	+66.667%
2026-05-06	1.8000	1.8500	1.8000	1.8500	+10.778%	3	8,357	-18.919%
2026-05-05	1.7900	1.7900	1.6700	1.6700	-12.105%	20	8,354	-10.180%
2026-04-30	1.9000	1.9000	1.9000	1.9000	+13.772%	1	8,334	-21.053%
2026-04-29	1.5000	2.3500	1.5000	1.6700	+15.172%	33	8,333	-10.180%
2026-04-28	1.5000	1.5000	1.4500	1.4500	+7.407%	22	8,312	+3.448%
2026-04-24	1.3400	1.3500	1.3400	1.3500	+35.000%	202	8,290	+11.111%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-13.043%	4	8,208	+50.000%
2026-04-17	1.1500	1.1500	1.1500	1.1500	+6.481%	2	8,212	+30.435%
2026-04-15	1.1100	1.1100	1.0800	1.0800	-1.818%	11	8,210	+38.889%
2026-04-14	1.1900	1.1900	1.1000	1.1000	-5.983%	516	8,210	+36.364%
2026-04-13	1.2500	1.2500	1.1500	1.1700	+1.739%	510	8,408	+28.205%
2026-04-08	1.0000	1.1500	1.0000	1.1500	-4.167%	501	8,201	+30.435%
2026-04-07	1.2000	1.2000	1.2000	1.2000	-14.286%	1	8,601	+25.000%
2026-04-06	1.3300	1.4000	1.3300	1.4000	+16.667%	2	8,602	+7.143%
2026-04-01	1.1500	1.2000	1.1500	1.2000	-7.692%	52	8,600	+25.000%
2026-03-31	1.3000	1.3000	1.3000	1.3000	+22.642%	1	8,640	+15.385%
2026-03-30	1.0600	1.0600	1.0600	1.0600	-21.481%	33	8,640	+41.509%
2026-03-26	1.3500	1.3500	1.3500	1.3500	-4.255%	15	8,673	+11.111%
2026-03-25	1.4100	1.4100	1.4100	1.4100	+8.462%	1	8,671	+6.383%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-7.143%	100	8,670	+15.385%
2026-03-19	1.4000	1.4000	1.4000	1.4000	+4.478%	300	8,770	+7.143%
2026-03-18	1.5000	1.5000	1.3400	1.3400	-16.250%	201	8,770	+11.940%
2026-03-17	1.6000	1.6000	1.6000	1.6000	0.000%	1	8,650	-6.250%
2026-03-16	1.6000	1.6000	1.6000	1.6000	+14.286%	2	8,651	-6.250%
2026-03-13	1.4000	1.4000	1.4000	1.4000	-9.091%	200	8,653	+7.143%
2026-03-11	1.4000	1.6000	1.4000	1.5400	+11.594%	40	8,453	-2.597%
2026-03-10	1.4500	1.4500	1.3800	1.3800	-1.429%	70	8,432	+8.696%
2026-03-06	1.4000	1.4500	1.3800	1.4000	+21.739%	104	8,364	+7.143%
2026-03-05	1.2000	1.2000	1.1000	1.1500	-4.167%	500	8,368	+30.435%
2026-03-03	1.4500	1.4500	1.1100	1.2000	-20.000%	16	7,915	+25.000%
2026-03-02	1.5000	1.5000	1.5000	1.5000	+15.385%	5	7,919	0.000%
2026-02-26	1.3000	1.3000	1.3000	1.3000	+13.043%	10	7,914	+15.385%
2026-02-25	1.3000	1.3000	1.1500	1.1500	-11.538%	6	7,908	+30.435%
2026-02-24	1.3000	1.3000	1.3000	1.3000	+23.810%	50	7,908	+15.385%
2026-02-23	1.0500	1.0500	1.0500	1.0500	-8.696%	1	7,868	+42.857%
2026-02-20	1.1500	1.1500	1.1500	1.1500	0.000%	1	7,867	+30.435%
2026-02-19	1.0000	1.1500	1.0000	1.1500	+29.213%	2	7,868	+30.435%
2026-02-18	1.0200	1.0200	0.8900	0.8900	+11.250%	3	7,869	+68.539%
2026-02-17	0.8500	0.8500	0.8000	0.8000	-15.789%	801	7,870	+87.500%
2026-02-13	0.9500	0.9500	0.9500	0.9500	+18.750%	1	7,307	+57.895%
2026-02-12	0.8000	0.8000	0.8000	0.8000	-11.111%	26	7,307	+87.500%
2026-02-11	1.1500	1.1500	0.8700	0.9000	-10.000%	29	7,333	+66.667%
2026-02-10	1.0000	1.0000	1.0000	1.0000	0.000%	1	7,359	+50.000%
2026-02-09	0.8600	1.0000	0.8600	1.0000	+53.846%	3	7,358	+50.000%
2026-02-06	0.6000	0.6500	0.6000	0.6500	+18.182%	43	7,359	+130.769%
2026-02-05	0.6700	0.7000	0.5500	0.5500	-21.429%	546	7,358	+172.727%
2026-02-04	0.6700	0.8000	0.6000	0.7000	-22.222%	5,351	7,170	+114.286%
2026-02-03	0.9000	0.9000	0.9000	0.9000	+20.000%	1	2,064	+66.667%
2026-02-02	3.1000	3.1000	0.7500	0.7500	-6.250%	21	2,065	+100.000%
2026-01-30	0.7900	0.8000	0.7500	0.8000	+6.667%	429	2,060	+87.500%
2026-01-29	0.8000	0.9000	0.7500	0.7500	+2.740%	79	1,855	+100.000%
2026-01-28	0.7500	0.8700	0.6000	0.7300	+12.308%	188	1,777	+105.479%
2026-01-27	0.6300	0.6500	0.5800	0.6500	-7.143%	139	1,762	+130.769%
2026-01-26	0.8700	0.8700	0.7000	0.7000	-30.000%	843	1,705	+114.286%
2026-01-20	1.5400	1.5400	1.0000	1.0000	0.000%	45	1,201	+50.000%
2026-01-13	1.0000	1.0000	1.0000	1.0000	+5.263%	2	1,201	+50.000%
2026-01-12	0.9500	0.9500	0.9500	0.9500	+216.667%	6	1,199	+57.895%
2026-01-08	0.3000	0.3000	0.3000	0.3000	-69.697%	1	1,205	+400.000%
2026-01-05	0.9900	0.9900	0.9900	0.9900	0.000%	1	1,205	+51.515%
2025-12-30	0.9900	0.9900	0.9900	0.9900	-1.000%	1	1,205	+51.515%
2025-12-23	1.0000	1.0000	1.0000	1.0000	0.000%	100	1,204	+50.000%
2025-12-19	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,104	+50.000%
2025-12-18	1.1000	1.1500	1.1000	1.1500	-20.690%	12	1,103	+30.435%
2025-12-11	1.4500	1.4500	1.4500	1.4500	-6.452%	2	1,093	+3.448%
2025-12-10	1.5500	1.5500	1.5500	1.5500	+21.094%	26	1,095	-3.226%
2025-12-03	1.2800	1.2800	1.2800	1.2800	-5.185%	10	1,121	+17.188%
2025-12-02	1.4000	1.4000	1.3500	1.3500	-15.625%	110	1,126	+11.111%
2025-12-01	1.4500	1.6600	1.4500	1.6000	-5.882%	210	1,036	-6.250%
2025-11-28	2.0000	2.0000	1.7000	1.7000	-43.522%	106	1,234	-11.765%
2025-11-25	3.1400	3.1400	3.0100	3.0100	+11.070%	291	1,141	-50.166%
2025-11-20	3.0000	3.0000	2.7000	2.7100	+2.264%	300	1,175	-44.649%
2025-11-18	2.6500	2.6500	2.6500	2.6500	-5.357%	50	1,475	-43.396%
2025-11-11	2.8000	2.8000	2.8000	2.8000	+7.692%	12	1,525	-46.429%
2025-11-07	1.9500	2.6000	1.9500	2.6000	+6.557%	22	1,525	-42.308%
2025-11-03	2.2000	2.4400	2.2000	2.4400	+16.190%	17	1,520	-38.525%
2025-10-28	2.1400	2.1400	2.1000	2.1000	-4.545%	51	1,520	-28.571%
2025-10-27	2.2000	2.2000	2.2000	2.2000	+2.326%	50	1,521	-31.818%
2025-10-23	2.2500	2.2500	2.1500	2.1500	0.000%	50	1,521	-30.233%
2025-10-21	2.1500	2.1500	2.1500	2.1500	+13.158%	6	1,478	-30.233%
2025-10-20	1.9000	1.9000	1.9000	1.9000	+38.686%	3	1,472	-21.053%
2025-10-10	1.3500	1.4000	1.3500	1.3700	-16.970%	52	1,475	+9.489%
2025-10-08	1.6500	1.6500	1.6500	1.6500	+6.452%	1	1,434	-9.091%
2025-10-06	1.5500	1.5500	1.5500	1.5500	-1.274%	3	1,434	-3.226%
2025-10-03	1.5000	1.5700	1.5000	1.5700	-1.875%	63	1,433	-4.459%
2025-10-02	1.7800	1.7800	1.6000	1.6000	+10.345%	22	1,496	-6.250%
2025-09-26	1.4500	1.4500	1.4500	1.4500	-23.684%	1	1,503	+3.448%
2025-09-25	1.9000	1.9000	1.9000	1.9000	+5.556%	80	1,503	-21.053%
2025-09-24	1.6800	1.8000	1.6800	1.8000	+28.571%	14	1,423	-16.667%
2025-09-23	1.4500	1.4500	1.4000	1.4000	+12.000%	5	1,416	+7.143%
2025-09-22	1.2500	1.2500	1.2500	1.2500	-11.972%	1	1,417	+20.000%
2025-09-19	1.4200	1.4200	1.4200	1.4200	-5.333%	1	1,418	+5.634%
2025-09-18	1.5000	1.5000	1.5000	1.5000	+3.448%	5	1,417	0.000%
2025-09-17	1.4500	1.4500	1.4500	1.4500	-2.685%	4	1,422	+3.448%
2025-09-16	1.5200	1.5200	1.4900	1.4900	+6.429%	2	1,422	+0.671%
2025-09-15	1.5500	1.5500	1.4000	1.4000	+0.719%	6	1,424	+7.143%
2025-09-12	1.0500	1.6500	1.0000	1.3900	+54.444%	240	1,424	+7.914%
2025-09-11	0.9100	0.9100	0.9000	0.9000	-4.255%	14	1,434	+66.667%
2025-09-10	0.9400	0.9400	0.9400	0.9400	+16.049%	1	1,448	+59.574%
2025-09-09	0.8500	0.8500	0.8100	0.8100	+8.000%	5	1,448	+85.185%
2025-09-08	0.8000	0.9500	0.5700	0.7500	+15.385%	71	1,447	+100.000%
2025-09-05	0.6500	0.6500	0.6500	0.6500	+8.333%	2	1,397	+130.769%
2025-09-04	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,399	+150.000%
2025-09-03	0.7000	0.7000	0.5000	0.5000	-16.667%	2	1,400	+200.000%
2025-09-02	0.6000	0.6000	0.6000	0.6000	-10.448%	17	1,401	+150.000%
2025-08-29	0.6400	0.6900	0.5600	0.6700	+11.667%	153	1,234	+123.881%
2025-08-27	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,234	+150.000%
2025-08-26	0.5600	0.5800	0.5500	0.5500	-5.172%	150	1,233	+172.727%
2025-08-25	0.5800	0.5800	0.5800	0.5800	+28.889%	100	1,131	+158.621%
2025-08-22	0.4500	0.4500	0.4500	0.4500	-11.765%	1	1,031	+233.333%
2025-08-08	0.5100	0.5100	0.5100	0.5100	+2.000%	30	1,032	+194.118%
2025-08-01	0.5000	0.5000	0.5000	0.5000	-9.091%	30	1,002	+200.000%
2025-07-30	0.5500	0.5500	0.5500	0.5500	+37.500%	50	972	+172.727%
2025-07-25	0.4000	0.4000	0.4000	0.4000	-33.333%	9	922	+275.000%
2025-07-23	0.6000	0.6000	0.6000	0.6000	+20.000%	1	925	+150.000%
2025-07-21	0.5000	0.5000	0.5000	0.5000	-7.407%	1	924	+200.000%
2025-07-16	0.5400	0.5400	0.5400	0.5400	-1.818%	1	924	+177.778%
2025-07-07	0.5500	0.5500	0.5500	0.5500	0.000%	1	923	+172.727%
2025-07-01	0.5500	0.5500	0.5500	0.5500	-8.333%	10	979	+172.727%
2025-06-27	0.6000	0.6000	0.6000	0.6000	+33.333%	300	969	+150.000%
2025-06-26	0.4500	0.4500	0.4500	0.4500	-26.230%	50	748	+233.333%
2025-06-24	0.6000	0.6100	0.6000	0.6100	-18.667%	2	698	+145.902%
2025-06-18	0.8500	0.8500	0.7500	0.7500	+29.310%	2	697	+100.000%
2025-06-16	0.5900	0.5900	0.5800	0.5800	-3.333%	9	697	+158.621%
2025-06-13	0.6500	0.6500	0.6000	0.6000	+17.647%	204	697	+150.000%
2025-06-12	0.5400	0.5400	0.5000	0.5100	+13.333%	9	673	+194.118%
2025-06-05	0.4500	0.4500	0.4500	0.4500	+21.622%	20	673	+233.333%
2025-05-30	0.3700	0.3700	0.3700	0.3700	+23.333%	40	673	+305.405%
2025-05-29	0.3000	0.3000	0.3000	0.3000	0.000%	1	673	+400.000%
2025-05-27	0.3000	0.3000	0.3000	0.3000	0.000%	60	672	+400.000%
2025-05-23	0.3000	0.3000	0.3000	0.3000	0.000%	4	661	+400.000%
2025-05-20	0.3000	0.3000	0.3000	0.3000	+20.000%	15	661	+400.000%
2025-05-19	0.2500	0.2600	0.2500	0.2500	-19.355%	18	661	+500.000%
2025-05-14	0.3100	0.3100	0.3100	0.3100	-26.190%	9	661	+383.871%
2025-05-08	0.4200	0.4200	0.4200	0.4200	+35.484%	9	652	+257.143%
2025-05-01	0.3500	0.3500	0.3100	0.3100	-18.421%	65	645	+383.871%
2025-04-28	0.3800	0.3800	0.3800	0.3800	+26.667%	1	611	+294.737%
2025-04-23	0.3000	0.3000	0.3000	0.3000	-14.286%	77	611	+400.000%
2025-04-22	0.3000	0.3500	0.3000	0.3500	+45.833%	100	534	+328.571%
2025-03-10	0.2400	0.2400	0.2400	0.2400	-20.000%	10	447	+525.000%
2025-02-24	0.3000	0.3000	0.3000	0.3000	-47.368%	5	437	+400.000%
2025-02-13	0.5700	0.5700	0.5700	0.5700	0.000%	35	434	+163.158%
2025-02-12	0.5700	0.5700	0.5700	0.5700	-5.000%	2	434	+163.158%
2025-02-10	0.6000	0.6000	0.6000	0.6000	+50.000%	1	434	+150.000%
2025-01-24	0.4000	0.4000	0.4000	0.4000	-33.333%	200	433	+275.000%
2025-01-22	0.6200	0.6200	0.6000	0.6000	+25.000%	2	333	+150.000%
2025-01-21	0.5000	0.5000	0.4000	0.4800	+6.667%	315	39	+212.500%
2025-01-03	0.4500	0.4500	0.4500	0.4500	0.000%	2	39	+233.333%
2024-12-30	0.4500	0.4500	0.4500	0.4500	0.000%	1	39	+233.333%
2024-12-12	0.4500	0.4500	0.4500	0.4500	-10.000%	1	39	+233.333%
2024-12-02	0.5500	0.5500	0.5000	0.5000	-50.495%	5	39	+200.000%
2024-11-21	1.0100	1.0100	1.0100	1.0100	+1.000%	36	1	+48.515%
2024-10-24	1.0500	1.0500	1.0000	1.0000	0.000%	2	1	+50.000%

.dark-mode .csfv8b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .csfv8b{ color: #333333; background-color: white; border: 2px solid #333333; }IMPP20270115C4IMPP Jan 15 2027 4.00 Call (IMPP270115C00004000)option OPRA

IMPP20270115C4
IMPP Jan 15 2027 4.00 Call (IMPP270115C00004000)
option OPRA