Dark

IMSR20260821P5
IMSR Aug 21 2026 5.00 Put (IMSR260821P00005000)
option OPRA

EOD

Aug 10, 2026

0.2500+19.048%(+0.0400)339

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3000	0.3500	0.2000	0.2500	+19.048%	339	10,186	0.000%
2026-08-07	0.3100	0.3100	0.2000	0.2100	-47.500%	18	10,170	+19.048%
2026-08-06	0.4000	0.4000	0.3500	0.4000	0.000%	51	10,179	-37.500%
2026-08-05	0.4300	0.4300	0.3600	0.4000	-11.111%	41	10,170	-37.500%
2026-08-04	0.4500	0.5000	0.3500	0.4500	-25.000%	165	10,146	-44.444%
2026-08-03	0.6500	0.7100	0.6000	0.6000	+9.091%	64	10,066	-58.333%
2026-07-31	0.4500	0.6000	0.4500	0.5500	0.000%	164	10,022	-54.545%
2026-07-30	0.5000	0.5700	0.5000	0.5500	-38.889%	24	10,057	-54.545%
2026-07-29	0.6500	0.9000	0.6500	0.9000	+50.000%	217	10,070	-72.222%
2026-07-28	0.6500	0.6500	0.5800	0.6000	+7.143%	15	9,925	-58.333%
2026-07-27	0.6000	0.6800	0.5500	0.5600	-16.418%	66	9,924	-55.357%
2026-07-24	0.5400	0.6700	0.4500	0.6700	+15.517%	16	9,884	-62.687%
2026-07-23	0.5000	0.5900	0.5000	0.5800	+11.538%	28	9,894	-56.897%
2026-07-22	0.5000	0.5500	0.4500	0.5200	+4.000%	41	9,887	-51.923%
2026-07-21	0.6000	0.6800	0.5000	0.5000	-37.500%	50	9,877	-50.000%
2026-07-20	0.9000	0.9400	0.8000	0.8000	-11.111%	11	9,896	-68.750%
2026-07-17	0.7800	1.0500	0.7800	0.9000	+4.651%	82	9,889	-72.222%
2026-07-16	0.7300	0.9000	0.7300	0.8600	+28.358%	975	9,855	-70.930%
2026-07-15	0.6000	0.7400	0.6000	0.6700	+9.836%	344	10,049	-62.687%
2026-07-14	0.5600	0.6400	0.5600	0.6100	-7.576%	479	9,991	-59.016%
2026-07-13	0.5500	0.7500	0.5500	0.6600	+34.694%	163	10,412	-62.121%
2026-07-10	0.4500	0.5200	0.4500	0.4900	+8.889%	160	10,264	-48.980%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-10.000%	15	10,104	-44.444%
2026-07-08	0.4500	0.5500	0.4500	0.5000	-3.846%	40	10,089	-50.000%
2026-07-07	0.4000	0.5600	0.4000	0.5200	+33.333%	182	10,083	-51.923%
2026-07-06	0.4000	0.4000	0.3200	0.3900	-13.333%	159	9,907	-35.897%
2026-07-02	0.4000	0.4500	0.3900	0.4500	+21.622%	22	9,815	-44.444%
2026-06-30	0.3500	0.4000	0.3500	0.3700	-9.756%	5	9,815	-32.432%
2026-06-29	0.4000	0.4100	0.3500	0.4100	-8.889%	24	9,812	-39.024%
2026-06-26	0.4900	0.5000	0.4500	0.4500	+12.500%	79	9,799	-44.444%
2026-06-25	0.4000	0.4500	0.4000	0.4000	0.000%	55	9,731	-37.500%
2026-06-24	0.3200	0.4500	0.3200	0.4000	+33.333%	166	9,731	-37.500%
2026-06-23	0.2500	0.3700	0.2500	0.3000	0.000%	86	9,691	-16.667%
2026-06-22	0.2100	0.3400	0.2100	0.3000	0.000%	42	9,606	-16.667%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-16.667%	4	9,567	-16.667%
2026-06-17	0.3600	0.3600	0.3600	0.3600	-10.000%	3	9,567	-30.556%
2026-06-16	0.3500	0.4400	0.3500	0.4000	-11.111%	28	9,567	-37.500%
2026-06-15	0.5000	0.5000	0.4500	0.4500	0.000%	36	9,540	-44.444%
2026-06-12	0.4500	0.4500	0.4500	0.4500	-18.182%	2	9,510	-44.444%
2026-06-10	0.5000	0.5500	0.5000	0.5500	-9.836%	3,747	9,512	-54.545%
2026-06-09	0.5000	0.6100	0.5000	0.6100	+84.848%	12	5,867	-59.016%
2026-06-03	0.3300	0.3300	0.3300	0.3300	+10.000%	1	5,865	-24.242%
2026-06-01	0.3000	0.3500	0.3000	0.3000	-21.053%	43	5,865	-16.667%
2026-05-29	0.3900	0.3900	0.3800	0.3800	+8.571%	2	5,904	-34.211%
2026-05-27	0.4000	0.4000	0.3500	0.3500	-36.364%	5	5,906	-28.571%
2026-05-22	0.5500	0.5500	0.5500	0.5500	+10.000%	10	5,905	-54.545%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-23.077%	4	5,915	-50.000%
2026-05-12	0.5100	0.6500	0.5100	0.6500	+18.182%	3	5,917	-61.538%
2026-05-11	0.5500	0.5500	0.5500	0.5500	-15.385%	1	5,917	-54.545%
2026-05-08	0.6000	0.6500	0.6000	0.6500	+62.500%	20	5,915	-61.538%
2026-05-07	0.5000	0.6000	0.4000	0.4000	-11.111%	17	5,895	-37.500%
2026-05-06	0.4000	0.5200	0.4000	0.4500	-25.000%	1,525	5,879	-44.444%
2026-05-05	0.6900	0.6900	0.6000	0.6000	+1.695%	3,707	6,437	-58.333%
2026-05-04	0.5900	0.5900	0.5900	0.5900	-9.231%	10	2,731	-57.627%
2026-05-01	0.6500	0.6500	0.6500	0.6500	-13.333%	10	2,731	-61.538%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+29.310%	4	2,731	-66.667%
2026-04-23	0.5900	0.6000	0.5800	0.5800	-4.918%	500	2,727	-56.897%
2026-04-22	0.7000	0.7000	0.6100	0.6100	-12.857%	7	2,227	-59.016%
2026-04-21	0.7000	0.7000	0.7000	0.7000	-6.667%	2	2,226	-64.286%
2026-04-20	0.7500	0.7500	0.7500	0.7500	+19.048%	1	2,226	-66.667%
2026-04-17	0.6500	0.7900	0.5500	0.6300	-16.000%	72	2,225	-60.317%
2026-04-16	0.7500	0.7500	0.7500	0.7500	0.000%	4	2,166	-66.667%
2026-04-15	0.7000	0.8000	0.7000	0.7500	+5.634%	7	2,162	-66.667%
2026-04-14	0.7700	0.7700	0.7000	0.7100	-26.042%	21	2,163	-64.789%
2026-04-10	0.9600	0.9600	0.9600	0.9600	-7.692%	50	2,143	-73.958%
2026-04-08	1.0500	1.0500	1.0400	1.0400	+9.474%	43	2,093	-75.962%
2026-04-06	1.0500	1.0500	0.9500	0.9500	-26.357%	3	2,125	-73.684%
2026-03-30	1.3000	1.3000	1.2600	1.2900	+17.273%	3	2,122	-80.620%
2026-03-27	1.1000	1.1000	1.1000	1.1000	-0.901%	10	2,122	-77.273%
2026-03-25	1.1500	1.1500	1.1100	1.1100	-11.200%	2	2,112	-77.477%
2026-03-20	1.2500	1.2500	1.2500	1.2500	+25.000%	2	2,110	-80.000%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-13.043%	3	2,108	-75.000%
2026-03-18	1.1500	1.1500	1.1500	1.1500	+0.877%	1	2,105	-78.261%
2026-03-17	1.1500	1.2000	1.1400	1.1400	-0.870%	12	2,106	-78.070%
2026-03-16	1.1800	1.1800	1.1500	1.1500	-4.167%	449	2,104	-78.261%
2026-03-13	1.2000	1.2000	1.2000	1.2000	+0.840%	3	1,655	-79.167%
2026-03-12	1.1900	1.1900	1.1900	1.1900	+5.310%	1	1,652	-78.992%
2026-03-11	1.1000	1.1300	1.1000	1.1300	-13.077%	2	1,651	-77.876%
2026-03-09	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,649	-80.769%
2026-03-06	1.3000	1.3000	1.3000	1.3000	+12.069%	1	1,650	-80.769%
2026-03-05	1.1500	1.1600	1.1500	1.1600	-4.132%	20	1,649	-78.448%
2026-03-04	1.1700	1.2100	1.1700	1.2100	-4.724%	6	1,629	-79.339%
2026-03-03	0.7500	1.2700	0.7500	1.2700	+1.600%	19	1,623	-80.315%
2026-02-27	1.1300	1.4500	1.1300	1.2500	+6.838%	27	1,604	-80.000%
2026-02-25	1.1700	1.1700	1.1700	1.1700	-16.429%	1	1,609	-78.632%
2026-02-23	1.3800	1.4000	1.3800	1.4000	+7.692%	25	1,609	-82.143%
2026-02-20	1.2000	1.3500	1.1500	1.3000	+2.362%	9	1,584	-80.769%
2026-02-19	1.1500	1.3000	1.1500	1.2700	+33.684%	13	1,575	-80.315%
2026-02-13	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,561	-73.684%
2026-02-06	1.1000	1.1000	1.1000	1.1000	-15.385%	5	1,561	-77.273%
2026-02-05	1.2600	1.3000	1.2500	1.3000	0.000%	10	1,556	-80.769%
2026-02-04	1.1000	1.3000	1.1000	1.3000	+30.000%	10	1,546	-80.769%
2026-02-03	1.0000	1.0000	1.0000	1.0000	+1.010%	1	1,546	-75.000%
2026-02-02	0.9900	0.9900	0.9900	0.9900	0.000%	3	1,545	-74.747%
2026-01-30	0.9900	0.9900	0.9900	0.9900	-1.000%	3	1,542	-74.747%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,539	-75.000%
2026-01-27	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,538	-73.684%
2026-01-26	0.8500	0.9000	0.8500	0.9000	+5.882%	2	1,537	-72.222%
2026-01-23	0.8000	0.8500	0.8000	0.8500	+6.250%	13	1,535	-70.588%
2026-01-22	0.7900	0.8200	0.7700	0.8000	-20.000%	1,500	1,522	-68.750%
2026-01-15	1.0000	1.0000	1.0000	1.0000	0.000%	1	22	-75.000%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-2.913%	1	21	-75.000%
2026-01-12	1.0300	1.0300	1.0300	1.0300	-6.364%	5	20	-75.728%
2026-01-09	1.1000	1.1000	1.1000	1.1000	-0.901%	5	25	-77.273%
2026-01-07	1.1100	1.1100	1.1100	1.1100	-3.478%	2	20	-77.477%
2026-01-06	1.1000	1.2100	1.1000	1.1500	-23.333%	10	18	-78.261%
2025-12-26	1.5000	1.5000	1.5000	1.5000	+15.385%	3	8	-83.333%
2025-12-22	1.3000	1.3000	1.3000	1.3000	0.000%	5	5	-80.769%

.dark-mode .G3vKD2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G3vKD2{ color: #333333; background-color: white; border: 2px solid #333333; }IMSR20260821P5IMSR Aug 21 2026 5.00 Put (IMSR260821P00005000)option OPRA

IMSR20260821P5
IMSR Aug 21 2026 5.00 Put (IMSR260821P00005000)
option OPRA