Dark

IOT20270115C20
IOT Jan 15 2027 20.00 Call (IOT270115C00020000)
option OPRA

EOD

Aug 27, 2026

22.55+2.500%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	22.5500	22.5500	22.5500	22.5500	+2.500%	1	74	0.000%
2026-08-07	22.0000	22.0000	22.0000	22.0000	+9.890%	1	75	+2.500%
2026-07-29	19.2500	20.0200	19.2400	20.0200	+27.516%	4	76	+12.637%
2026-07-22	15.7000	15.7000	15.7000	15.7000	+35.345%	1	79	+43.631%
2026-06-25	11.5100	11.6000	11.5100	11.6000	-12.055%	2	78	+94.397%
2026-06-18	13.1900	13.1900	13.1900	13.1900	-22.412%	3	81	+70.963%
2026-06-05	18.1000	18.5000	17.0000	17.0000	-10.053%	5	81	+32.647%
2026-06-04	18.7500	18.9000	18.7500	18.9000	+5.764%	2	85	+19.312%
2026-06-03	17.8700	17.8700	17.8700	17.8700	-6.587%	1	87	+26.189%
2026-06-02	19.0600	19.1300	19.0600	19.1300	-4.350%	2	88	+17.878%
2026-06-01	18.3800	20.0000	18.3800	20.0000	+33.333%	39	88	+12.750%
2026-05-29	15.0000	15.0000	15.0000	15.0000	+15.562%	1	125	+50.333%
2026-05-26	12.9800	12.9800	12.9800	12.9800	+4.257%	2	126	+73.729%
2026-05-21	12.4500	12.4500	12.4500	12.4500	-9.783%	2	126	+81.124%
2026-05-19	13.8000	13.8000	13.8000	13.8000	+18.966%	1	126	+63.406%
2026-04-23	11.8500	11.8800	11.6000	11.6000	-17.143%	10	124	+94.397%
2026-04-22	14.0000	14.0000	14.0000	14.0000	+0.719%	1	134	+61.071%
2026-04-21	13.9000	13.9000	13.9000	13.9000	+8.003%	2	131	+62.230%
2026-04-17	12.8700	12.8700	12.8700	12.8700	+3.790%	3	131	+75.214%
2026-04-16	12.4000	12.4000	12.4000	12.4000	+18.888%	5	128	+81.855%
2026-04-09	10.4300	10.4300	10.4300	10.4300	-20.382%	5	123	+116.203%
2026-03-30	13.1000	13.1000	13.1000	13.1000	-9.655%	1	128	+72.137%
2026-03-12	14.5000	14.5000	14.5000	14.5000	-13.174%	2	128	+55.517%
2026-03-09	16.7000	16.8800	16.7000	16.7000	-2.907%	9	130	+35.030%
2026-03-06	14.2000	17.2000	14.2000	17.2000	+36.508%	22	133	+31.105%
2026-03-05	12.9600	13.3700	12.3700	12.6000	+6.780%	11	152	+78.968%
2026-03-03	11.7500	11.8000	11.7500	11.8000	-3.909%	4	156	+91.102%
2026-03-02	12.2800	12.2800	12.2800	12.2800	+1.824%	1	155	+83.632%
2026-02-26	11.6000	12.0600	11.6000	12.0600	+8.065%	6	156	+86.982%
2026-02-25	10.5000	11.1600	10.5000	11.1600	+17.474%	10	157	+102.061%
2026-02-23	9.5000	9.5000	9.5000	9.5000	-14.027%	1	157	+137.368%
2026-02-20	11.0000	11.0500	11.0000	11.0500	+2.410%	2	156	+104.072%
2026-02-19	10.7900	10.7900	10.7900	10.7900	+7.900%	1	158	+108.990%
2026-02-17	10.0500	10.0500	10.0000	10.0000	-1.961%	6	158	+125.500%
2026-02-12	10.2000	10.2000	10.2000	10.2000	-9.814%	2	155	+121.078%
2026-02-10	11.4000	11.4000	11.3100	11.3100	+11.980%	9	155	+99.381%
2026-02-09	9.0000	10.3400	9.0000	10.1000	+8.485%	14	158	+123.267%
2026-02-06	8.4800	9.3100	8.4800	9.3100	+8.256%	6	170	+142.213%
2026-02-05	9.4000	9.4000	8.5500	8.6000	-5.495%	20	170	+162.209%
2026-02-04	8.5600	9.1000	8.5600	9.1000	-0.438%	28	150	+147.802%
2026-02-03	9.6000	9.6000	8.3100	9.1400	-8.600%	22	122	+146.718%
2026-02-02	10.7200	10.7200	10.0000	10.0000	-13.793%	14	126	+125.500%
2026-01-29	11.9500	12.2500	11.5000	11.6000	-10.769%	30	118	+94.397%
2026-01-28	13.6000	13.6000	13.0000	13.0000	-2.985%	2	95	+73.462%
2026-01-27	14.0500	14.0500	13.4000	13.4000	-8.595%	3	94	+68.284%
2026-01-26	14.6600	14.6600	14.6600	14.6600	+0.549%	1	91	+53.820%
2026-01-22	14.5800	14.5800	14.5800	14.5800	+2.676%	1	90	+54.664%
2026-01-21	14.3000	14.3000	14.2000	14.2000	-2.740%	2	89	+58.803%
2026-01-20	14.7000	14.7000	14.6000	14.6000	-15.313%	2	87	+54.452%
2026-01-16	16.7000	17.2400	16.6000	17.2400	+3.981%	4	81	+30.800%
2026-01-15	16.5800	16.5800	16.5800	16.5800	+3.625%	3	81	+36.007%
2026-01-13	16.0000	16.0000	16.0000	16.0000	-0.621%	1	78	+40.938%
2026-01-08	16.1000	16.1000	16.1000	16.1000	-5.848%	6	77	+40.062%
2026-01-07	17.1000	17.1000	17.1000	17.1000	+4.587%	2	71	+31.871%
2026-01-06	16.2500	16.4000	16.1600	16.3500	+1.553%	6	73	+37.920%
2026-01-02	16.9000	16.9000	16.1000	16.1000	-8.523%	5	68	+40.062%
2025-12-31	17.6000	17.6000	17.6000	17.6000	-2.222%	1	64	+28.125%
2025-12-30	18.0000	18.0000	18.0000	18.0000	-3.226%	1	64	+25.278%
2025-12-26	18.8000	18.8000	18.6000	18.6000	-5.680%	2	63	+21.237%
2025-12-19	19.7800	19.7800	19.7200	19.7200	-11.649%	2	63	+14.351%
2025-12-15	22.3200	22.3200	22.3200	22.3200	-3.377%	1	61	+1.030%
2025-12-12	23.0000	23.1000	23.0000	23.1000	-10.117%	2	60	-2.381%
2025-12-08	25.7000	25.7000	25.7000	25.7000	-10.453%	1	60	-12.257%
2025-12-05	27.6000	28.8000	27.6000	28.7000	+40.000%	21	61	-21.429%
2025-12-01	20.0300	20.5000	20.0300	20.5000	-2.381%	2	78	+10.000%
2025-11-10	21.0000	21.0000	21.0000	21.0000	-8.537%	9	76	+7.381%
2025-11-03	22.9600	22.9600	22.9600	22.9600	+5.515%	1	86	-1.786%
2025-10-31	21.7600	21.7600	21.7600	21.7600	+2.064%	3	86	+3.631%
2025-10-24	21.3200	21.3200	21.3200	21.3200	+7.028%	1	89	+5.769%
2025-10-21	19.9200	19.9200	19.9200	19.9200	-7.349%	1	88	+13.203%
2025-10-20	19.9300	21.5000	19.9300	21.5000	+7.500%	2	88	+4.884%
2025-10-10	20.0000	20.0000	20.0000	20.0000	-7.749%	1	88	+12.750%
2025-10-07	21.6800	21.6800	21.6800	21.6800	+1.308%	3	92	+4.013%
2025-10-03	21.4000	21.4000	21.4000	21.4000	-2.015%	1	92	+5.374%
2025-09-22	21.8400	21.8400	21.8400	21.8400	-0.727%	2	91	+3.251%
2025-09-19	22.0000	22.0000	22.0000	22.0000	+8.911%	6	89	+2.500%
2025-09-09	21.9000	21.9000	20.2000	20.2000	-14.768%	10	83	+11.634%
2025-09-08	23.4100	24.0600	23.4100	23.7000	-1.660%	23	81	-4.852%
2025-09-05	24.9300	24.9300	24.1000	24.1000	+30.270%	2	69	-6.432%
2025-09-03	18.5000	18.5000	18.5000	18.5000	0.000%	2	71	+21.892%
2025-09-02	18.5000	18.5000	18.5000	18.5000	+2.210%	1	73	+21.892%
2025-08-25	18.1000	18.1000	18.1000	18.1000	+16.026%	1	74	+24.586%
2025-08-20	15.6000	15.6000	15.6000	15.6000	-6.587%	1	73	+44.551%
2025-08-15	16.4100	16.7000	16.4100	16.7000	+4.702%	2	74	+35.030%
2025-08-12	16.3900	16.3900	15.9500	15.9500	-2.147%	11	72	+41.379%
2025-08-11	17.1500	17.1500	16.3000	16.3000	-7.910%	6	64	+38.344%
2025-08-07	17.7000	17.7000	17.7000	17.7000	-6.891%	2	58	+27.401%
2025-08-01	19.0100	19.0100	19.0100	19.0100	-19.106%	1	56	+18.622%
2025-07-28	23.5000	23.5000	23.5000	23.5000	+11.006%	10	55	-4.043%
2025-07-25	21.1700	21.1700	21.1700	21.1700	+0.522%	1	45	+6.519%
2025-07-24	20.9000	21.0600	20.9000	21.0600	+1.250%	5	44	+7.075%
2025-07-22	20.8000	20.8000	20.8000	20.8000	-2.347%	1	39	+8.413%
2025-07-21	21.3000	21.3000	21.3000	21.3000	+5.446%	3	39	+5.869%
2025-07-11	19.9000	20.5000	19.9000	20.2000	-6.481%	9	36	+11.634%
2025-07-09	21.6000	21.6000	21.6000	21.6000	-4.255%	3	34	+4.398%
2025-06-30	22.5600	22.5600	22.5600	22.5600	+0.714%	1	31	-0.044%
2025-06-27	22.5000	23.2500	22.4000	22.4000	-0.444%	14	31	+0.670%
2025-06-25	22.5000	22.5000	22.5000	22.5000	+4.022%	5	37	+0.222%
2025-06-18	21.7600	21.7600	21.6300	21.6300	+1.549%	2	31	+4.253%
2025-06-17	22.0000	22.0000	21.3000	21.3000	-2.428%	13	31	+5.869%
2025-06-16	21.8300	21.8300	21.8300	21.8300	-21.952%	5	19	+3.298%
2025-06-06	27.3000	27.9700	27.3000	27.9700	-6.798%	4	14	-19.378%
2025-06-05	31.0000	31.0000	30.0100	30.0100	+18.804%	16	14	-24.858%
2025-05-05	25.2600	25.2600	25.2600	25.2600	+3.102%	1	10	-10.728%
2025-05-02	24.5000	24.5000	24.5000	24.5000	+15.294%	2	9	-7.959%
2025-04-17	21.2500	21.2500	21.2500	21.2500	+11.842%	7	1	+6.118%
2025-04-08	19.0000	19.0000	19.0000	19.0000	+2.592%	1	1	+18.684%
2025-04-07	18.5200	18.5200	18.5200	18.5200	-16.652%	1	2	+21.760%
2025-03-28	22.2200	22.2200	22.2200	22.2200	0.000%	2	1	+1.485%

.dark-mode .s5PNDk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s5PNDk{ color: #333333; background-color: white; border: 2px solid #333333; }IOT20270115C20IOT Jan 15 2027 20.00 Call (IOT270115C00020000)option OPRA

IOT20270115C20
IOT Jan 15 2027 20.00 Call (IOT270115C00020000)
option OPRA