Dark

IMPP20270115C5
IMPP Jan 15 2027 5.00 Call (IMPP270115C00005000)
option OPRA

EOD

Sep 3, 2026

0.8000-15.789%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.8000	0.8000	0.8000	0.8000	-15.789%	1	6,968	0.000%
2026-09-02	0.9500	0.9500	0.9500	0.9500	+18.750%	5	6,968	-15.789%
2026-08-31	0.8000	0.8000	0.8000	0.8000	-5.882%	18	6,968	0.000%
2026-08-28	0.8000	0.8500	0.8000	0.8500	+6.250%	2	6,971	-5.882%
2026-08-25	0.8000	0.8000	0.8000	0.8000	-6.977%	1	6,970	0.000%
2026-08-24	0.8600	0.8600	0.8600	0.8600	-4.444%	1	6,970	-6.977%
2026-08-21	0.9000	0.9000	0.9000	0.9000	+12.500%	2	6,970	-11.111%
2026-08-20	0.8000	0.8000	0.8000	0.8000	-2.439%	14	6,968	0.000%
2026-08-19	0.7500	0.8200	0.7500	0.8200	+28.125%	10	6,968	-2.439%
2026-08-14	0.5900	0.6400	0.5900	0.6400	+16.364%	270	6,964	+25.000%
2026-08-13	0.5500	0.5500	0.5500	0.5500	+10.000%	1	6,964	+45.455%
2026-08-12	0.5000	0.5100	0.4800	0.5000	-15.254%	45	6,964	+60.000%
2026-08-10	0.5500	0.5900	0.5500	0.5900	+7.273%	87	6,920	+35.593%
2026-08-07	0.5500	0.5500	0.5500	0.5500	-8.333%	56	6,894	+45.455%
2026-08-05	0.6000	0.6000	0.5700	0.6000	0.000%	8	6,839	+33.333%
2026-08-04	0.6100	0.6100	0.6000	0.6000	-20.000%	21	6,839	+33.333%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-7.407%	3	6,859	+6.667%
2026-07-24	0.8100	0.8100	0.8100	0.8100	+6.579%	3	6,859	-1.235%
2026-07-23	0.7500	0.7600	0.7500	0.7600	+26.667%	40	6,859	+5.263%
2026-07-21	0.6000	0.6000	0.6000	0.6000	-13.043%	3	6,826	+33.333%
2026-07-20	0.7700	0.7700	0.6000	0.6900	0.000%	144	6,823	+15.942%
2026-07-17	0.6500	0.7400	0.6500	0.6900	-8.000%	12	6,706	+15.942%
2026-07-16	0.7500	0.7500	0.7500	0.7500	0.000%	1	6,695	+6.667%
2026-07-15	1.0000	1.0000	0.7500	0.7500	-25.000%	3	6,694	+6.667%
2026-07-10	0.9000	1.0000	0.9000	1.0000	+14.943%	9	6,693	-20.000%
2026-07-09	0.8700	0.8700	0.8700	0.8700	+6.098%	2	6,700	-8.046%
2026-07-08	0.8200	0.8200	0.8200	0.8200	+3.797%	6	6,700	-2.439%
2026-07-01	0.7900	0.7900	0.7900	0.7900	+11.268%	1	6,700	+1.266%
2026-06-30	0.7400	0.7400	0.6800	0.7100	-13.415%	5	6,699	+12.676%
2026-06-26	1.0000	1.0000	0.8100	0.8200	-10.870%	32	6,697	-2.439%
2026-06-25	0.8200	0.9200	0.8200	0.9200	-3.158%	3	6,697	-13.043%
2026-06-24	0.9500	0.9500	0.9500	0.9500	+5.556%	4	6,699	-15.789%
2026-06-23	0.9000	0.9000	0.9000	0.9000	0.000%	1	6,703	-11.111%
2026-06-22	0.9000	0.9000	0.9000	0.9000	0.000%	2	6,703	-11.111%
2026-06-18	0.8500	0.9800	0.8500	0.9000	-18.182%	28	6,690	-11.111%
2026-06-17	1.0000	1.1000	1.0000	1.1000	+3.774%	5	6,690	-27.273%
2026-06-16	1.0700	1.0700	1.0600	1.0600	-11.667%	4	6,690	-24.528%
2026-06-12	1.2000	1.2000	1.2000	1.2000	-5.512%	1	6,687	-33.333%
2026-06-11	1.2700	1.2700	1.2700	1.2700	-0.781%	1	6,687	-37.008%
2026-06-10	1.3500	1.3500	1.2800	1.2800	+14.286%	11	6,687	-37.500%
2026-06-09	1.1200	1.1200	1.1200	1.1200	+1.818%	1	6,678	-28.571%
2026-06-05	1.0800	1.1500	1.0800	1.1000	-12.000%	24	6,678	-27.273%
2026-06-03	1.2500	1.2500	1.2500	1.2500	0.000%	1	6,677	-36.000%
2026-06-02	1.2700	1.3500	1.2000	1.2500	+0.806%	19	6,676	-36.000%
2026-06-01	0.7600	1.2400	0.7600	1.2400	+12.727%	3	6,669	-35.484%
2026-05-29	1.2000	1.3000	1.1000	1.1000	-8.333%	16	6,669	-27.273%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-11.111%	2	6,667	-33.333%
2026-05-27	1.0600	1.4100	1.0600	1.3500	0.000%	564	6,667	-40.741%
2026-05-26	1.5000	1.5500	1.3500	1.3500	-6.897%	10	6,407	-40.741%
2026-05-22	1.2700	1.5000	1.2000	1.4500	+9.023%	24	6,408	-44.828%
2026-05-21	1.3300	1.3300	1.3300	1.3300	+19.820%	2	6,403	-39.850%
2026-05-19	1.0500	1.1100	1.0500	1.1100	-7.500%	19	6,403	-27.928%
2026-05-18	1.0500	1.2500	1.0500	1.2000	+12.150%	28	6,409	-33.333%
2026-05-15	1.0500	1.1000	1.0500	1.0700	-2.727%	22	6,409	-25.234%
2026-05-14	1.1200	1.1200	1.1000	1.1000	-18.519%	101	6,414	-27.273%
2026-05-13	1.3500	1.3500	1.3500	1.3500	+8.000%	1	6,313	-40.741%
2026-05-12	1.1200	1.2500	1.1000	1.2500	+19.048%	5	6,313	-36.000%
2026-05-11	1.1000	1.1000	1.0500	1.0500	-12.500%	16	6,313	-23.810%
2026-05-08	1.2000	1.2000	1.2000	1.2000	+14.286%	2	6,313	-33.333%
2026-05-07	1.0500	1.0500	1.0300	1.0500	+5.000%	3	6,313	-23.810%
2026-05-06	1.0600	1.0600	1.0000	1.0000	-16.667%	3	6,314	-20.000%
2026-05-05	1.1000	1.2000	1.0500	1.2000	+9.091%	5	6,315	-33.333%
2026-05-01	1.1700	1.1700	1.1000	1.1000	-4.348%	101	6,416	-27.273%
2026-04-30	1.1500	1.1500	1.1500	1.1500	-6.504%	1	6,416	-30.435%
2026-04-29	1.1000	1.5000	1.0900	1.2300	+23.000%	291	6,415	-34.959%
2026-04-28	0.9700	1.0000	0.9700	1.0000	+25.000%	13	6,413	-20.000%
2026-04-27	0.8500	0.8500	0.8000	0.8000	-5.882%	4	6,414	0.000%
2026-04-24	0.8000	0.9000	0.8000	0.8500	+10.390%	35	6,416	-5.882%
2026-04-23	0.7500	0.7700	0.6900	0.7700	+18.462%	5	6,414	+3.896%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-7.143%	1	6,413	+23.077%
2026-04-17	0.7300	0.7300	0.6800	0.7000	0.000%	12	6,413	+14.286%
2026-04-14	0.7000	0.7000	0.7000	0.7000	+6.061%	1	6,417	+14.286%
2026-04-10	0.6800	0.7000	0.6600	0.6600	+1.538%	333	6,420	+21.212%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-18.750%	10	6,087	+23.077%
2026-04-07	0.8000	0.8000	0.8000	0.8000	-5.882%	1	6,087	0.000%
2026-04-06	1.0000	1.0000	0.8500	0.8500	-3.409%	16	6,087	-5.882%
2026-04-02	0.7500	0.8800	0.7500	0.8800	+14.286%	15	6,089	-9.091%
2026-03-31	0.9000	0.9000	0.6000	0.7700	-11.494%	274	6,089	+3.896%
2026-03-30	0.9900	1.0400	0.8700	0.8700	-3.333%	108	5,991	-8.046%
2026-03-27	0.9000	0.9000	0.9000	0.9000	0.000%	4	5,897	-11.111%
2026-03-26	0.9000	0.9000	0.9000	0.9000	0.000%	10	5,893	-11.111%
2026-03-23	0.9000	0.9000	0.9000	0.9000	0.000%	4	5,883	-11.111%
2026-03-20	0.9500	0.9500	0.9000	0.9000	-18.182%	4	5,883	-11.111%
2026-03-19	1.1000	1.1000	1.1000	1.1000	+12.245%	10	5,885	-27.273%
2026-03-18	0.8500	0.9800	0.8500	0.9800	-9.259%	56	5,885	-18.367%
2026-03-17	1.1000	1.1000	1.0800	1.0800	-1.818%	5	5,883	-25.926%
2026-03-16	1.1000	1.1000	1.1000	1.1000	+4.762%	1	5,883	-27.273%
2026-03-13	1.0500	1.0500	1.0500	1.0500	-7.895%	5	5,882	-23.810%
2026-03-11	1.0500	1.1400	0.9500	1.1400	+23.913%	7	5,877	-29.825%
2026-03-10	0.9200	0.9200	0.9200	0.9200	-21.368%	10	5,877	-13.043%
2026-03-09	0.9500	1.2000	0.9000	1.1700	+11.429%	12	5,867	-31.624%
2026-03-06	1.0400	1.0500	0.7500	1.0500	+6.061%	30	5,861	-23.810%
2026-03-04	0.9900	0.9900	0.9900	0.9900	+16.471%	20	5,837	-19.192%
2026-03-02	1.1300	1.1300	0.8300	0.8500	+6.250%	67	5,817	-5.882%
2026-02-27	0.8700	1.4000	0.8000	0.8000	+11.111%	6	5,754	0.000%
2026-02-26	0.7000	0.7500	0.6700	0.7200	-4.000%	8	5,748	+11.111%
2026-02-25	0.8000	0.8000	0.7500	0.7500	-11.765%	50	5,714	+6.667%
2026-02-24	0.8500	0.8500	0.8500	0.8500	+21.429%	3	5,714	-5.882%
2026-02-23	0.7000	0.7000	0.7000	0.7000	0.000%	13	5,711	+14.286%
2026-02-20	0.8500	0.8500	0.7000	0.7000	+40.000%	135	5,711	+14.286%
2026-02-12	0.5000	0.5000	0.5000	0.5000	-5.660%	1	5,577	+60.000%
2026-02-11	0.7500	0.7500	0.5300	0.5300	+1.923%	2	5,577	+50.943%
2026-02-10	0.5200	0.5200	0.5200	0.5200	-8.772%	1	5,577	+53.846%
2026-02-09	0.7500	0.7500	0.5200	0.5700	+72.727%	30	5,577	+40.351%
2026-02-05	0.3500	0.3500	0.3300	0.3300	-23.256%	3	5,558	+142.424%
2026-02-04	0.3000	0.4500	0.3000	0.4300	+30.303%	244	5,558	+86.047%
2026-02-02	0.3300	0.3300	0.3300	0.3300	-58.750%	1	5,461	+142.424%
2026-01-30	0.8000	0.8000	0.8000	0.8000	+60.000%	1	5,461	0.000%
2026-01-29	0.5000	0.5000	0.5000	0.5000	+11.111%	6	5,462	+60.000%
2026-01-28	0.4000	0.4500	0.3500	0.4500	+12.500%	5	5,462	+77.778%
2026-01-27	0.4000	0.5000	0.2500	0.4000	-27.273%	223	5,463	+100.000%
2026-01-22	0.5500	0.5500	0.5500	0.5500	-14.063%	1	5,457	+45.455%
2026-01-20	1.2000	1.2000	0.6400	0.6400	-16.883%	11	5,456	+25.000%
2026-01-15	0.7000	0.9000	0.6500	0.7700	+40.000%	319	5,456	+3.896%
2026-01-12	0.9800	0.9800	0.5500	0.5500	+27.907%	1,235	5,170	+45.455%
2026-01-09	0.4300	0.4300	0.4300	0.4300	-35.821%	7	3,954	+86.047%
2026-01-08	0.9100	0.9100	0.6600	0.6700	+34.000%	1,151	3,961	+19.403%
2026-01-07	0.9400	0.9400	0.5000	0.5000	-5.660%	614	2,817	+60.000%
2026-01-06	0.5300	0.5300	0.5300	0.5300	-18.462%	2	2,443	+50.943%
2025-12-29	0.7000	0.7000	0.6500	0.6500	+8.333%	4	2,444	+23.077%
2025-12-19	0.6000	0.6000	0.6000	0.6000	-14.286%	20	2,444	+33.333%
2025-12-18	0.8000	0.8000	0.7000	0.7000	-33.333%	43	2,447	+14.286%
2025-12-11	1.1000	1.2000	1.0200	1.0500	+23.529%	5	2,447	-23.810%
2025-12-10	1.2500	1.2500	0.8500	0.8500	-39.286%	30	2,445	-5.882%
2025-12-08	1.6000	1.6000	1.4000	1.4000	+11.111%	2	2,443	-42.857%
2025-12-05	1.2000	1.2600	1.2000	1.2600	+16.667%	2	2,442	-36.508%
2025-12-03	1.0800	1.0800	1.0800	1.0800	-14.286%	4	2,440	-25.926%
2025-12-01	1.2600	1.2600	1.2600	1.2600	-5.970%	1	2,440	-36.508%
2025-11-28	1.7500	1.7500	1.2300	1.3400	-51.273%	115	2,441	-40.299%
2025-11-24	2.4000	2.7500	2.4000	2.7500	+28.505%	3	2,375	-70.909%
2025-11-20	2.1400	2.1400	2.1400	2.1400	-12.653%	1	2,374	-62.617%
2025-11-19	2.4500	2.4500	2.4500	2.4500	+12.903%	1	2,374	-67.347%
2025-11-17	2.1800	2.1800	2.1700	2.1700	+6.897%	20	2,373	-63.134%
2025-11-14	2.0000	2.0300	2.0000	2.0300	-9.778%	5	2,373	-60.591%
2025-11-13	2.2900	2.5000	1.6000	2.2500	+2.740%	108	2,375	-64.444%
2025-11-12	2.2000	2.3000	1.9600	2.1900	+1.860%	10	2,327	-63.470%
2025-11-11	2.1800	2.5000	2.1000	2.1500	+7.500%	5	2,320	-62.791%
2025-11-10	1.8100	2.0000	1.8100	2.0000	+15.607%	3	2,320	-60.000%
2025-11-07	1.7000	1.7300	1.7000	1.7300	-3.889%	2	2,321	-53.757%
2025-11-05	1.8000	1.8000	1.8000	1.8000	0.000%	1	2,321	-55.556%
2025-11-04	1.8000	1.8000	1.8000	1.8000	0.000%	1	2,321	-55.556%
2025-11-03	1.6500	1.8000	1.6500	1.8000	+11.111%	3	2,323	-55.556%
2025-10-30	1.6200	1.6200	1.6100	1.6200	+8.000%	31	2,323	-50.617%
2025-10-29	1.6000	1.6000	1.5000	1.5000	0.000%	2	2,351	-46.667%
2025-10-27	1.3500	1.5000	1.3500	1.5000	-3.226%	8	2,352	-46.667%
2025-10-24	1.5500	1.5500	1.5500	1.5500	-3.125%	6	2,352	-48.387%
2025-10-23	1.6000	1.6000	1.6000	1.6000	+6.667%	50	2,346	-50.000%
2025-10-21	1.5000	1.5000	1.5000	1.5000	-11.765%	50	2,296	-46.667%
2025-10-20	1.7000	1.7500	1.6500	1.7000	+47.826%	25	2,296	-52.941%
2025-10-15	1.1500	1.1500	1.1500	1.1500	+0.877%	50	2,285	-30.435%
2025-10-10	1.1400	1.1400	1.1400	1.1400	-5.000%	51	2,335	-29.825%
2025-10-09	1.2000	1.2100	1.2000	1.2000	+9.091%	50	2,285	-33.333%
2025-10-06	1.1000	1.1000	1.1000	1.1000	-9.091%	2	2,249	-27.273%
2025-10-02	1.2100	1.2100	1.2100	1.2100	-6.923%	1	2,249	-33.884%
2025-10-01	1.3100	1.3100	1.3000	1.3000	+18.182%	11	2,249	-38.462%
2025-09-29	1.1900	1.2000	1.0500	1.1000	-18.519%	49	2,248	-27.273%
2025-09-26	1.3500	1.3500	1.3500	1.3500	-10.000%	5	2,296	-40.741%
2025-09-25	1.5000	1.5000	1.5000	1.5000	+15.385%	40	2,297	-46.667%
2025-09-24	1.2300	1.3000	1.2300	1.3000	+23.810%	14	2,297	-38.462%
2025-09-22	1.0500	1.0500	1.0500	1.0500	-4.545%	1	2,284	-23.810%
2025-09-19	1.1500	1.1500	1.1000	1.1000	-11.290%	6	2,284	-27.273%
2025-09-18	1.1500	1.2400	1.1500	1.2400	+18.095%	12	2,284	-35.484%
2025-09-17	1.1000	1.1000	1.0500	1.0500	-16.000%	9	2,295	-23.810%
2025-09-16	1.2500	1.2500	1.1500	1.2500	0.000%	80	2,295	-36.000%
2025-09-15	1.0900	1.2500	1.0700	1.2500	+19.048%	21	2,323	-36.000%
2025-09-12	0.9000	1.3800	0.9000	1.0500	+75.000%	2,158	2,340	-23.810%
2025-09-11	0.6400	0.6500	0.6000	0.6000	-14.286%	17	256	+33.333%
2025-09-10	0.6000	0.7000	0.6000	0.7000	+34.615%	41	256	+14.286%
2025-09-09	0.5200	0.5200	0.5200	0.5200	-38.824%	1	237	+53.846%
2025-09-08	0.4700	0.8500	0.4700	0.8500	+254.167%	3	237	-5.882%
2025-08-22	0.2400	0.2400	0.2400	0.2400	-20.000%	1	236	+233.333%
2025-08-06	0.3000	0.3000	0.3000	0.3000	0.000%	6	237	+166.667%
2025-07-29	0.3000	0.3000	0.3000	0.3000	0.000%	100	237	+166.667%
2025-07-23	0.3000	0.3000	0.3000	0.3000	-33.333%	1	137	+166.667%
2025-06-18	0.4500	0.4500	0.4500	0.4500	-10.000%	1	138	+77.778%
2025-06-17	0.4000	0.5000	0.4000	0.5000	+25.000%	27	138	+60.000%
2025-06-16	0.4000	0.4000	0.4000	0.4000	+14.286%	5	139	+100.000%
2025-06-13	0.3500	0.3500	0.3500	0.3500	+40.000%	152	139	+128.571%
2025-06-05	0.2500	0.2500	0.2500	0.2500	+25.000%	1	182	+220.000%
2025-06-03	0.2000	0.2000	0.2000	0.2000	-20.000%	2	183	+300.000%
2025-05-27	0.2500	0.2500	0.2500	0.2500	0.000%	4	183	+220.000%
2025-05-23	0.2500	0.2500	0.2500	0.2500	+25.000%	2	178	+220.000%
2025-05-07	0.2300	0.2300	0.2000	0.2000	0.000%	4	178	+300.000%
2025-04-10	0.2000	0.2000	0.2000	0.2000	-63.636%	10	174	+300.000%
2025-04-09	0.5500	0.5500	0.5500	0.5500	+175.000%	3	164	+45.455%
2025-04-07	0.2000	0.2000	0.2000	0.2000	0.000%	5	161	+300.000%
2025-04-04	0.2000	0.2000	0.2000	0.2000	-42.857%	204	156	+300.000%
2025-04-03	0.3500	0.3500	0.3500	0.3500	+29.630%	2	54	+128.571%
2025-03-31	0.2700	0.2700	0.2700	0.2700	0.000%	1	52	+196.296%
2025-03-18	0.4500	0.4500	0.2700	0.2700	-10.000%	4	51	+196.296%
2025-02-11	0.3000	0.3000	0.3000	0.3000	+500.000%	5	47	+166.667%
2025-01-13	0.0500	0.0500	0.0500	0.0500	-88.889%	1	47	+1,500.000%
2025-01-06	0.4500	0.4500	0.4500	0.4500	0.000%	5	48	+77.778%
2024-12-26	0.4500	0.4500	0.4500	0.4500	+28.571%	1	43	+77.778%
2024-12-02	0.4000	0.4000	0.2400	0.3500	-41.667%	40	42	+128.571%
2024-11-06	0.6000	0.6000	0.6000	0.6000	0.000%	2	2	+33.333%

.dark-mode .Kr2P1C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kr2P1C{ color: #333333; background-color: white; border: 2px solid #333333; }IMPP20270115C5IMPP Jan 15 2027 5.00 Call (IMPP270115C00005000)option OPRA

IMPP20270115C5
IMPP Jan 15 2027 5.00 Call (IMPP270115C00005000)
option OPRA