IMSR Stock Prices

Data as of Oct 28, 2026

Last

3.35

Change

+0.06

Open

2.95

Previous

3.29

High

3.35

Low

2.87

Bid

-

Ask

-

Volume

3,136,150

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.221

Hist Vol

1.033

Opt Volume

1,499

Open Int

50,633

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.95	3.35	2.87	3.35	+0.06	3,136,150	1,499	1.221	1.033
Oct 27, 2026	3.37	3.47	3.11	3.29	+0.35	3,705,758	3,736	0.982	1.035
Oct 26, 2026	2.87	2.98	2.70	2.94	+0.14	1,624,681	426	1.041	1.030
Oct 23, 2026	2.82	2.83	2.74	2.80	-0.06	1,075,303	322	1.003	1.031
Oct 22, 2026	2.79	2.91	2.73	2.86	-0.08	1,304,294	172	1.084	1.033
Oct 21, 2026	2.99	3.11	2.90	2.94	+0.14	1,793,466	400	1.009	1.035
Oct 20, 2026	2.84	2.98	2.79	2.80	-0.05	1,181,952	1,055	1.002	1.035
Oct 19, 2026	3.14	3.14	2.83	2.85	-0.20	986,269	1,194	1.001	1.037
Oct 16, 2026	3.24	3.25	3.03	3.05	-0.17	1,228,159	461	1.013	1.038
Oct 15, 2026	2.86	3.25	2.79	3.22	+0.28	2,357,528	2,996	1.070	1.039
Oct 14, 2026	3.05	3.08	2.88	2.94	-0.17	1,847,747	628	0.974	1.038
Oct 13, 2026	2.90	3.17	2.79	3.11	+0.15	2,617,596	2,854	0.991	1.039
Oct 12, 2026	3.25	3.25	2.95	2.96	-0.32	1,486,133	280	1.120	1.040
Oct 9, 2026	3.50	3.50	3.23	3.28	-0.12	1,827,204	911	1.027	1.037
Oct 8, 2026	3.57	3.59	3.32	3.40	-0.25	2,128,877	759	1.518	1.039
Oct 7, 2026	3.78	3.82	3.60	3.65	-0.28	1,320,139	374	0.990	1.039
Oct 6, 2026	3.80	4.09	3.80	3.93	+0.18	1,509,312	949	1.031	1.039
Oct 5, 2026	3.83	3.85	3.66	3.75	-0.03	1,190,894	1,192	1.027	1.040
Oct 2, 2026	3.94	3.94	3.72	3.78	+0.00	1,203,653	483	0.931	1.042
Oct 1, 2026	3.85	3.94	3.71	3.83	-0.06	1,701,349	236	0.909	1.042
Sep 30, 2026	4.05	4.17	3.87	3.89	-0.08	1,412,319	883	0.956	1.044
Sep 29, 2026	4.20	4.20	3.93	3.97	-0.15	1,565,242	2,379	0.998	1.046
Sep 28, 2026	4.21	4.27	4.03	4.12	-0.18	1,238,796	606	0.972	1.048
Sep 25, 2026	4.40	4.41	4.22	4.31	-0.06	812,630	471	0.976	1.050
Sep 24, 2026	4.36	4.46	4.32	4.36	-0.07	885,678	167	1.004	1.052
Sep 23, 2026	4.66	4.67	4.41	4.43	-0.20	827,710	290	0.967	1.054
Sep 22, 2026	4.92	4.95	4.48	4.63	+0.13	1,681,066	925	0.958	1.056
Sep 21, 2026	4.50	4.65	4.45	4.50	+0.34	1,446,153	2,597	0.907	1.058
Sep 18, 2026	4.37	4.42	4.16	4.16	-0.22	4,376,700	876	0.946	1.056
Sep 17, 2026	4.39	4.53	4.38	4.39	+0.13	1,180,954	694	0.992	1.058
Sep 16, 2026	4.34	4.35	4.14	4.25	-0.03	1,399,548	1,834	1.049	1.059
Sep 15, 2026	4.41	4.41	4.18	4.28	-0.19	1,594,101	1,909	0.978	1.062
Sep 14, 2026	4.67	4.75	4.41	4.48	-0.27	2,175,569	1,914	0.959	1.063
Sep 11, 2026	5.26	5.26	4.73	4.75	-0.51	2,323,407	1,830	0.901	1.064
Sep 10, 2026	5.18	5.41	5.14	5.26	-0.06	941,924	331	0.959	1.062
Sep 9, 2026	5.55	5.68	5.32	5.32	-0.35	900,390	863	0.927	1.064
Sep 8, 2026	5.16	5.75	5.16	5.67	+0.00	1,449,580	1,916	1.058	1.065
Sep 4, 2026	5.06	5.19	5.05	5.15	+0.07	922,428	292	0.881	1.067
Sep 3, 2026	5.14	5.23	5.03	5.08	-0.01	924,890	860	0.903	1.070
Sep 2, 2026	4.94	5.12	4.94	5.09	+0.11	830,429	145	0.955	1.072
Sep 1, 2026	5.03	5.08	4.92	4.98	-0.20	1,059,846	997	0.939	1.074
Aug 31, 2026	5.07	5.21	5.02	5.18	+0.08	1,421,804	829	1.000	1.076
Aug 28, 2026	5.44	5.48	5.08	5.10	-0.39	925,622	1,281	0.940	1.079
Aug 27, 2026	5.44	5.57	5.35	5.49	+0.13	658,479	651	0.918	1.079
Aug 26, 2026	5.52	5.70	5.20	5.36	-0.22	1,051,707	469	0.929	1.081
Aug 25, 2026	5.25	5.63	5.15	5.58	+0.39	1,085,977	1,437	0.986	1.083
Aug 24, 2026	5.40	5.40	5.11	5.19	-0.38	1,087,277	2,104	0.934	1.082
Aug 21, 2026	5.35	5.60	5.34	5.57	+0.30	1,173,695	1,743	0.955	1.082
Aug 20, 2026	5.60	5.66	5.17	5.27	-0.42	1,107,029	1,160	0.978	1.083
Aug 19, 2026	5.57	5.78	5.38	5.69	+0.18	983,900	1,053	0.999	1.082
Aug 18, 2026	5.55	5.81	5.50	5.51	-0.31	1,049,784	744	1.013	1.084
Aug 17, 2026	5.88	6.01	5.78	5.82	-0.07	1,034,443	883	1.350	1.086
Aug 14, 2026	6.08	6.15	5.84	5.89	-0.17	1,001,603	828	1.107	1.088
Aug 13, 2026	5.89	6.16	5.77	6.06	+0.25	1,407,996	2,248	1.192	1.091
Aug 12, 2026	5.85	5.97	5.66	5.81	+0.14	1,173,682	3,312	1.198	1.092
Aug 11, 2026	5.76	6.08	5.52	5.67	+0.22	1,246,276	1,659	1.250	1.095
Aug 10, 2026	5.75	5.83	5.42	5.45	-0.37	1,364,783	2,567	1.103	1.097
Aug 7, 2026	5.52	5.88	5.41	5.82	+0.46	1,355,612	2,623	1.210	1.097
Aug 6, 2026	5.12	5.48	5.08	5.36	+0.01	978,217	770	1.337	1.095
Aug 5, 2026	5.44	5.48	5.19	5.35	-0.04	1,336,770	770	1.187	1.098
Aug 4, 2026	5.25	5.53	5.15	5.39	+0.33	1,698,785	2,523	1.306	1.101
Aug 3, 2026	4.84	5.11	4.68	5.06	+0.15	1,818,752	1,584	1.443	1.101
Jul 31, 2026	5.35	5.45	4.90	4.91	-0.31	8,376,323	1,298	1.156	1.104
Jul 30, 2026	4.87	5.31	4.87	5.22	+0.58	2,144,445	706	1.144	1.105
Jul 29, 2026	4.97	5.06	4.61	4.64	-0.37	2,064,538	766	1.238	1.098
Jul 28, 2026	4.90	5.16	4.80	5.01	-0.10	1,852,705	2,090	1.290	1.098

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.