Dark

IMPP20270115C7
IMPP Jan 15 2027 7.00 Call (IMPP270115C00007000)
option OPRA

EOD

Sep 3, 2026

0.2500+4.167%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2600	0.2600	0.2500	0.2500	+4.167%	2	6,973	0.000%
2026-08-31	0.2400	0.2400	0.2400	0.2400	+41.176%	1	6,974	+4.167%
2026-08-26	0.1700	0.1700	0.1700	0.1700	-32.000%	4,000	6,974	+47.059%
2026-08-25	0.2500	0.2500	0.2300	0.2500	0.000%	982	7,861	0.000%
2026-08-24	0.2500	0.2500	0.2500	0.2500	-10.714%	1	7,427	0.000%
2026-08-21	0.2800	0.2800	0.2800	0.2800	+12.000%	9	7,426	-10.714%
2026-08-20	0.2500	0.2500	0.2500	0.2500	+25.000%	1	7,435	0.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	+100.000%	6	7,434	+25.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-50.000%	1	7,440	+150.000%
2026-08-05	0.2000	0.2000	0.2000	0.2000	-23.077%	2	7,441	+25.000%
2026-08-04	0.2600	0.2600	0.2600	0.2600	+44.444%	4	7,441	-3.846%
2026-07-31	0.1800	0.1800	0.1800	0.1800	-40.000%	1	7,441	+38.889%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+3.448%	6	7,442	-16.667%
2026-07-24	0.3000	0.3000	0.2900	0.2900	+16.000%	29	7,448	-13.793%
2026-07-20	0.2500	0.2500	0.2500	0.2500	-19.355%	3	7,447	0.000%
2026-07-15	0.3100	0.3100	0.3100	0.3100	-11.429%	1	7,444	-19.355%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-12.500%	2	7,444	-28.571%
2026-07-13	0.4000	0.4000	0.4000	0.4000	+14.286%	1	7,446	-37.500%
2026-07-10	0.3500	0.3500	0.3500	0.3500	0.000%	1	7,445	-28.571%
2026-07-08	0.3500	0.3500	0.3500	0.3500	0.000%	100	7,446	-28.571%
2026-07-07	0.3500	0.3500	0.3500	0.3500	+40.000%	100	7,546	-28.571%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-28.571%	10	7,446	0.000%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-2.778%	2	7,456	-28.571%
2026-06-25	0.3600	0.3600	0.3600	0.3600	-7.692%	1	7,458	-30.556%
2026-06-24	0.3500	0.3900	0.3500	0.3900	-4.878%	7	7,458	-35.897%
2026-06-23	0.4200	0.4500	0.3500	0.4100	+5.128%	410	7,461	-39.024%
2026-06-22	0.3900	0.3900	0.3900	0.3900	-2.500%	3	7,205	-35.897%
2026-06-18	0.4000	0.4000	0.4000	0.4000	-2.439%	1	7,224	-37.500%
2026-06-17	0.4100	0.4100	0.4100	0.4100	-12.766%	15	7,224	-39.024%
2026-06-16	0.4000	0.4700	0.4000	0.4700	-21.667%	28	7,224	-46.809%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-3.226%	31	7,250	-58.333%
2026-06-10	0.6000	0.6200	0.6000	0.6200	+12.727%	3	7,281	-59.677%
2026-06-09	0.6000	0.6000	0.5500	0.5500	0.000%	16	7,280	-54.545%
2026-06-08	0.5700	0.5700	0.5500	0.5500	-15.385%	12	7,276	-54.545%
2026-06-03	0.6500	0.6500	0.6500	0.6500	+8.333%	1	7,287	-61.538%
2026-05-28	0.6000	0.6000	0.6000	0.6000	-9.091%	53	7,286	-58.333%
2026-05-27	0.7000	0.7000	0.6600	0.6600	-5.714%	11	7,339	-62.121%
2026-05-26	0.8000	0.8000	0.7000	0.7000	-12.500%	12	7,350	-64.286%
2026-05-22	0.6000	0.8000	0.6000	0.8000	+33.333%	173	7,356	-68.750%
2026-05-21	0.5500	0.6500	0.5500	0.6000	+9.091%	57	7,521	-58.333%
2026-05-20	0.5500	0.7000	0.5500	0.5500	-5.172%	25	7,521	-54.545%
2026-05-18	0.5800	0.5800	0.5800	0.5800	+16.000%	2	7,499	-56.897%
2026-05-15	0.5000	0.5000	0.5000	0.5000	0.000%	35	7,499	-50.000%
2026-05-14	0.5700	0.5700	0.5000	0.5000	-1.961%	15	7,536	-50.000%
2026-05-13	0.6000	0.6100	0.5100	0.5100	-15.000%	38	7,587	-50.980%
2026-05-12	0.6000	0.6700	0.5500	0.6000	+9.091%	51	7,587	-58.333%
2026-05-11	0.4500	0.6500	0.4500	0.5500	0.000%	89	7,587	-54.545%
2026-05-08	0.5500	0.5500	0.5500	0.5500	+10.000%	6	7,639	-54.545%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-13.793%	30	7,643	-50.000%
2026-05-06	0.4500	0.6000	0.4500	0.5800	-3.333%	35	7,633	-56.897%
2026-05-05	0.5700	0.6000	0.5000	0.6000	-1.639%	18	7,668	-58.333%
2026-05-04	0.5900	0.6100	0.5000	0.6100	+52.500%	39	7,685	-59.016%
2026-05-01	0.5500	0.7000	0.4000	0.4000	-33.333%	55	7,809	-37.500%
2026-04-30	0.6400	0.6500	0.5100	0.6000	+1.695%	151	7,809	-58.333%
2026-04-29	0.5800	0.8200	0.4500	0.5900	+68.571%	11,726	7,789	-57.627%
2026-04-27	0.3500	0.3500	0.3500	0.3500	+12.903%	1	3,704	-28.571%
2026-04-24	0.3100	0.3100	0.3100	0.3100	+3.333%	2,000	3,703	-19.355%
2026-04-23	0.3000	0.3000	0.3000	0.3000	-25.000%	1	3,872	-16.667%
2026-04-22	0.4000	0.4000	0.4000	0.4000	0.000%	4	3,871	-37.500%
2026-04-21	0.4000	0.4000	0.4000	0.4000	0.000%	25	3,860	-37.500%
2026-04-20	0.4000	0.4000	0.4000	0.4000	+17.647%	1	3,860	-37.500%
2026-04-16	0.3300	0.3400	0.3300	0.3400	+13.333%	6	3,860	-26.471%
2026-04-15	0.3000	0.3000	0.3000	0.3000	-28.571%	10	3,859	-16.667%
2026-04-08	0.4200	0.4200	0.4200	0.4200	0.000%	1	3,863	-40.476%
2026-04-06	0.4200	0.4200	0.4200	0.4200	+5.000%	3	3,864	-40.476%
2026-04-02	0.5000	0.5000	0.4000	0.4000	-11.111%	9	3,854	-37.500%
2026-03-30	0.4500	0.4500	0.4500	0.4500	0.000%	15	3,854	-44.444%
2026-03-27	0.5000	0.5000	0.4500	0.4500	0.000%	39	3,839	-44.444%
2026-03-24	0.9500	0.9500	0.4500	0.4500	-25.000%	14	3,800	-44.444%
2026-03-17	0.6000	0.6000	0.6000	0.6000	+7.143%	1	3,796	-58.333%
2026-03-16	0.5000	0.5600	0.5000	0.5600	+12.000%	20	3,795	-55.357%
2026-03-11	0.4000	0.5200	0.4000	0.5000	+42.857%	20	3,775	-50.000%
2026-03-09	0.4500	0.4500	0.3500	0.3500	-16.667%	15	3,778	-28.571%
2026-03-02	0.4000	0.4500	0.4000	0.4200	+40.000%	107	3,805	-40.476%
2026-02-26	0.3500	0.3500	0.3000	0.3000	-33.333%	70	3,710	-16.667%
2026-02-24	0.4500	0.4500	0.4500	0.4500	+50.000%	1	3,710	-44.444%
2026-02-23	0.3000	0.3000	0.2000	0.3000	-6.250%	14	3,709	-16.667%
2026-02-19	0.3200	0.3200	0.3200	0.3200	+28.000%	1	3,695	-21.875%
2026-02-13	0.2500	0.2500	0.2500	0.2500	+25.000%	1	3,694	0.000%
2026-02-12	0.2000	0.2000	0.2000	0.2000	-42.857%	9	3,694	+25.000%
2026-02-11	0.3500	0.3500	0.3500	0.3500	0.000%	1	3,685	-28.571%
2026-02-10	0.4000	0.4000	0.3500	0.3500	+2.941%	8	3,684	-28.571%
2026-02-09	0.3400	0.3400	0.3400	0.3400	+126.667%	1	3,690	-26.471%
2026-02-06	0.1500	0.1500	0.1500	0.1500	-31.818%	1	3,690	+66.667%
2026-02-05	0.2000	0.2200	0.2000	0.2200	+37.500%	11	3,691	+13.636%
2026-02-04	0.2200	0.2500	0.1600	0.1600	-20.000%	35	3,687	+56.250%
2026-02-03	0.3700	0.3700	0.2000	0.2000	-33.333%	93	3,717	+25.000%
2026-01-30	1.0000	1.0000	0.3000	0.3000	+50.000%	5	3,647	-16.667%
2026-01-29	0.3000	0.3500	0.2000	0.2000	0.000%	13	3,648	+25.000%
2026-01-28	0.2700	0.2700	0.2000	0.2000	0.000%	33	3,649	+25.000%
2026-01-26	0.2500	0.2500	0.2000	0.2000	-42.857%	38	3,631	+25.000%
2026-01-20	0.6000	0.6000	0.3500	0.3500	+16.667%	10	3,653	-28.571%
2026-01-12	0.3000	0.3000	0.3000	0.3000	0.000%	10	3,653	-16.667%
2026-01-08	0.3000	0.3000	0.3000	0.3000	0.000%	1	3,653	-16.667%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-14.286%	5	3,652	-16.667%
2025-12-31	0.3500	0.3500	0.3500	0.3500	-36.364%	5	3,652	-28.571%
2025-12-23	0.5500	0.5500	0.5500	0.5500	+37.500%	2	3,652	-54.545%
2025-12-22	0.4000	0.4000	0.4000	0.4000	+8.108%	4	3,650	-37.500%
2025-12-19	0.4500	0.5000	0.3000	0.3700	-26.000%	21	3,654	-32.432%
2025-12-17	0.5500	0.5500	0.5000	0.5000	-28.571%	8	3,658	-50.000%
2025-12-15	0.7000	0.7000	0.7000	0.7000	+27.273%	5	3,654	-64.286%
2025-12-12	0.6500	0.6500	0.5500	0.5500	-17.910%	15	3,649	-54.545%
2025-12-11	0.5300	0.6700	0.5300	0.6700	-4.286%	3,001	3,638	-62.687%
2025-12-05	0.7500	0.7500	0.7000	0.7000	-12.500%	3	639	-64.286%
2025-12-04	0.8000	0.8000	0.7500	0.8000	+33.333%	7	639	-68.750%
2025-12-03	0.5700	0.6300	0.5500	0.6000	+9.091%	90	634	-58.333%
2025-12-02	0.7500	0.7500	0.5500	0.5500	-26.667%	102	618	-54.545%
2025-12-01	0.8500	0.8500	0.7500	0.7500	-14.773%	6	612	-66.667%
2025-11-28	0.9600	0.9600	0.8000	0.8800	-45.342%	5	607	-71.591%
2025-11-25	1.7100	1.7100	1.6000	1.6100	-2.424%	297	606	-84.472%
2025-11-20	1.6500	1.6500	1.6500	1.6500	0.000%	10	360	-84.848%
2025-11-19	1.6500	1.6500	1.6500	1.6500	+3.125%	30	360	-84.848%
2025-11-18	1.4700	1.7000	1.1000	1.6000	+3.226%	9	360	-84.375%
2025-11-17	1.5000	1.5500	1.5000	1.5500	-3.125%	9	365	-83.871%
2025-11-12	1.6300	1.6300	1.2100	1.6000	+33.333%	11	374	-84.375%
2025-11-07	1.2000	1.2000	1.2000	1.2000	+4.348%	1	379	-79.167%
2025-11-06	1.1000	1.1500	1.1000	1.1500	+11.650%	22	379	-78.261%
2025-11-05	1.2000	1.2000	1.0300	1.0300	+0.980%	2	396	-75.728%
2025-10-30	1.0500	1.0500	1.0200	1.0200	-7.273%	31	395	-75.490%
2025-10-29	1.1000	1.1000	1.1000	1.1000	+10.000%	1	377	-77.273%
2025-10-27	1.1500	1.1500	0.9900	1.0000	-13.043%	9	375	-75.000%
2025-10-24	1.1500	1.1500	1.1500	1.1500	+4.545%	2	375	-78.261%
2025-10-23	1.2000	1.2000	1.0500	1.1000	+10.000%	8	375	-77.273%
2025-10-20	0.8200	1.1500	0.8200	1.0000	+69.492%	38	368	-75.000%
2025-10-13	0.5900	0.5900	0.5900	0.5900	-1.667%	100	359	-57.627%
2025-10-10	0.6000	0.6000	0.6000	0.6000	-4.762%	100	459	-58.333%
2025-10-09	0.6300	0.6300	0.6300	0.6300	0.000%	1	459	-60.317%
2025-10-08	0.6300	0.6300	0.6300	0.6300	+5.000%	2	459	-60.317%
2025-10-07	0.6300	0.6300	0.6000	0.6000	-15.493%	2	461	-58.333%
2025-09-30	0.5100	0.7100	0.5100	0.7100	-11.250%	2	461	-64.789%
2025-09-26	0.7700	0.8000	0.7700	0.8000	-5.882%	15	461	-68.750%
2025-09-24	0.7400	0.9000	0.7400	0.8500	+30.769%	24	447	-70.588%
2025-09-23	0.6500	0.6500	0.6500	0.6500	+18.182%	1	443	-61.538%
2025-09-22	0.5700	0.5800	0.5500	0.5500	-15.385%	100	442	-54.545%
2025-09-19	0.6500	0.6500	0.6500	0.6500	0.000%	1	404	-61.538%
2025-09-18	0.7000	0.7000	0.6500	0.6500	+8.333%	27	405	-61.538%
2025-09-16	0.6000	0.6000	0.6000	0.6000	-7.692%	26	382	-58.333%
2025-09-15	0.6000	0.6500	0.6000	0.6500	+85.714%	242	382	-61.538%
2025-09-12	0.7500	0.7500	0.3500	0.3500	+45.833%	22	404	-28.571%
2025-09-09	0.2000	0.2600	0.2000	0.2400	-4.000%	20	424	+4.167%
2025-09-08	0.2000	0.5500	0.2000	0.2500	+66.667%	40	437	0.000%
2025-09-02	0.1400	0.1500	0.1400	0.1500	-25.000%	33	398	+66.667%
2025-08-26	0.1300	0.2000	0.1300	0.2000	+100.000%	201	365	+25.000%
2025-08-20	0.1000	0.1000	0.1000	0.1000	-37.500%	1	166	+150.000%
2025-08-07	0.1600	0.1600	0.1600	0.1600	+60.000%	1	165	+56.250%
2025-08-01	0.1500	0.1500	0.1000	0.1000	-33.333%	6	165	+150.000%
2025-07-30	0.1500	0.1500	0.1000	0.1500	+50.000%	8	165	+66.667%
2025-07-25	0.1000	0.1000	0.1000	0.1000	0.000%	50	157	+150.000%
2025-07-10	0.1000	0.1000	0.1000	0.1000	-33.333%	1	150	+150.000%
2025-07-09	0.1500	0.1500	0.1500	0.1500	0.000%	8	149	+66.667%
2025-07-08	0.1500	0.1500	0.1500	0.1500	-25.000%	35	142	+66.667%
2025-07-07	0.2000	0.2000	0.2000	0.2000	+33.333%	7	113	+25.000%
2025-06-30	0.1500	0.1500	0.1500	0.1500	0.000%	2	106	+66.667%
2025-06-27	0.1500	0.1500	0.1500	0.1500	-25.000%	3	106	+66.667%
2025-06-23	0.2100	0.2500	0.2000	0.2000	-20.000%	59	105	+25.000%
2025-06-18	0.1500	0.2500	0.1500	0.2500	+150.000%	15	126	0.000%
2025-06-10	0.1000	0.1000	0.1000	0.1000	0.000%	5	126	+150.000%
2025-05-30	0.1000	0.1000	0.1000	0.1000	0.000%	100	126	+150.000%
2025-05-29	0.1000	0.1000	0.1000	0.1000	0.000%	5	85	+150.000%
2025-05-27	0.1000	0.1000	0.1000	0.1000	0.000%	10	80	+150.000%
2025-05-16	0.1000	0.1000	0.1000	0.1000	0.000%	2	70	+150.000%
2025-04-30	0.1000	0.1000	0.1000	0.1000	-16.667%	10	70	+150.000%
2025-04-21	0.1300	0.1300	0.1200	0.1200	+20.000%	10	60	+108.333%
2025-03-31	0.1000	0.1000	0.1000	0.1000	-33.333%	49	57	+150.000%
2025-01-10	0.1500	0.1500	0.1500	0.1500	-28.571%	2	18	+66.667%
2024-12-23	0.2100	0.2100	0.2100	0.2100	-8.696%	5	17	+19.048%
2024-12-02	0.1500	0.2900	0.1500	0.2300	-42.500%	12	12	+8.696%
2024-11-06	0.4000	0.4000	0.4000	0.4000	0.000%	2	2	-37.500%

.dark-mode .v17KtR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v17KtR{ color: #333333; background-color: white; border: 2px solid #333333; }IMPP20270115C7IMPP Jan 15 2027 7.00 Call (IMPP270115C00007000)option OPRA

IMPP20270115C7
IMPP Jan 15 2027 7.00 Call (IMPP270115C00007000)
option OPRA