Dark

IOT20270115C25
IOT Jan 15 2027 25.00 Call (IOT270115C00025000)
option OPRA

EOD

Aug 24, 2026

17.00+8.974%(+1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	17.0000	17.0000	17.0000	17.0000	+8.974%	1	291	0.000%
2026-08-21	15.6000	15.6000	15.6000	15.6000	-6.081%	1	292	+8.974%
2026-08-18	16.6100	16.6100	16.6100	16.6100	-0.598%	2	292	+2.348%
2026-08-11	16.7100	16.7100	16.7100	16.7100	-1.124%	1	294	+1.735%
2026-08-10	16.9000	16.9000	16.9000	16.9000	-5.428%	1	294	+0.592%
2026-08-07	17.0000	17.8700	17.0000	17.8700	+21.565%	6	294	-4.868%
2026-08-04	14.7000	14.7000	14.7000	14.7000	+6.137%	10	299	+15.646%
2026-07-31	13.8500	13.8500	13.8500	13.8500	-8.882%	1	307	+22.744%
2026-07-29	15.2000	15.2000	15.2000	15.2000	+25.620%	2	308	+11.842%
2026-07-27	12.1000	12.1000	12.1000	12.1000	+20.758%	1	310	+40.496%
2026-07-23	10.0200	10.0200	10.0200	10.0200	-16.500%	4	310	+69.661%
2026-07-22	12.0000	12.0000	12.0000	12.0000	-16.898%	1	308	+41.667%
2026-07-21	14.4400	14.4500	14.4400	14.4400	-3.152%	8	308	+17.729%
2026-07-17	14.3000	15.2400	14.3000	14.9100	+5.297%	12	300	+14.017%
2026-07-15	14.1600	14.1600	14.1600	14.1600	-7.330%	1	307	+20.056%
2026-07-14	15.2800	15.2800	15.2800	15.2800	+3.034%	3	306	+11.257%
2026-07-13	14.8300	14.8300	14.8300	14.8300	+2.986%	1	303	+14.633%
2026-07-07	14.4000	14.4000	14.4000	14.4000	+50.000%	8	304	+18.056%
2026-06-26	9.6000	9.6000	9.5900	9.6000	+12.941%	10	312	+77.083%
2026-06-25	8.5000	8.5000	8.5000	8.5000	-15.000%	3	302	+100.000%
2026-06-24	10.0000	10.0000	10.0000	10.0000	-4.762%	2	299	+70.000%
2026-06-18	10.5000	10.5000	10.5000	10.5000	-7.895%	1	301	+61.905%
2026-06-17	11.4000	11.4000	11.4000	11.4000	-5.785%	3	301	+49.123%
2026-06-15	12.1000	12.1000	12.1000	12.1000	-4.724%	1	301	+40.496%
2026-06-08	12.7000	12.7000	12.7000	12.7000	-8.237%	2	300	+33.858%
2026-06-04	15.2000	15.2600	13.8400	13.8400	-16.324%	5	298	+22.832%
2026-06-01	14.0000	16.5400	14.0000	16.5400	+26.260%	15	303	+2.781%
2026-05-29	13.1000	13.1000	13.1000	13.1000	+40.860%	3	315	+29.771%
2026-05-27	9.3100	9.3500	9.3000	9.3000	-3.125%	5	312	+82.796%
2026-05-21	9.6000	9.6000	9.6000	9.6000	-2.041%	2	308	+77.083%
2026-05-18	8.9700	9.8000	8.9700	9.8000	+22.500%	8	308	+73.469%
2026-05-14	7.4600	8.0000	7.4500	8.0000	-6.651%	16	311	+112.500%
2026-05-11	8.5500	8.5700	8.5500	8.5700	-2.614%	25	295	+98.366%
2026-05-08	8.8000	8.8000	8.8000	8.8000	-0.901%	1	320	+93.182%
2026-05-06	8.8800	8.8800	8.8800	8.8800	-5.532%	1	321	+91.441%
2026-04-28	9.4000	9.4000	9.4000	9.4000	-2.083%	1	320	+80.851%
2026-04-17	9.6000	9.6000	9.6000	9.6000	+2.128%	1	321	+77.083%
2026-04-16	9.4000	9.4000	9.4000	9.4000	+32.581%	1	322	+80.851%
2026-04-14	7.4000	7.4000	7.0900	7.0900	+2.754%	11	322	+139.774%
2026-04-09	7.3000	7.3000	6.9000	6.9000	-40.000%	7	311	+146.377%
2026-04-01	11.5000	11.5000	11.5000	11.5000	0.000%	2	312	+47.826%
2026-03-16	11.5000	11.5000	11.5000	11.5000	+2.679%	5	313	+47.826%
2026-03-11	12.0000	12.0000	11.1300	11.2000	-14.634%	5	318	+51.786%
2026-03-09	13.3900	13.3900	13.1200	13.1200	-5.950%	5	318	+29.573%
2026-03-06	11.3700	13.9500	11.3700	13.9500	+41.624%	27	313	+21.864%
2026-03-05	10.0000	10.0000	9.8500	9.8500	+3.684%	11	334	+72.589%
2026-03-02	9.2000	9.5000	9.2000	9.5000	+3.261%	12	345	+78.947%
2026-02-26	9.1000	9.2000	9.1000	9.2000	+17.347%	17	353	+84.783%
2026-02-25	7.8400	7.8400	7.8400	7.8400	+4.813%	1	369	+116.837%
2026-02-24	7.5200	7.5200	7.4800	7.4800	+14.198%	5	369	+127.273%
2026-02-23	7.0600	7.0600	6.5500	6.5500	-17.610%	2	373	+159.542%
2026-02-20	8.3000	8.3000	7.9500	7.9500	+6.000%	3	373	+113.836%
2026-02-17	7.0000	7.5000	7.0000	7.5000	+1.351%	36	375	+126.667%
2026-02-12	7.5000	7.5000	7.4000	7.4000	-8.416%	2	409	+129.730%
2026-02-11	8.0800	8.0800	8.0800	8.0800	+17.101%	1	409	+110.396%
2026-02-06	6.8500	6.9000	6.8500	6.9000	+9.524%	7	410	+146.377%
2026-02-05	6.6700	6.6700	6.3000	6.3000	-10.000%	12	403	+169.841%
2026-02-04	6.0700	7.2000	5.8000	7.0000	+1.449%	188	391	+142.857%
2026-02-03	7.0700	7.0700	6.1000	6.9000	-14.072%	9	291	+146.377%
2026-02-02	8.0300	8.0300	8.0300	8.0300	-10.579%	1	293	+111.706%
2026-01-29	8.9800	8.9800	8.9800	8.9800	-12.646%	1	292	+89.310%
2026-01-27	10.4000	10.4000	10.2800	10.2800	-10.609%	27	291	+65.370%
2026-01-26	11.5000	11.5000	11.5000	11.5000	+4.545%	30	272	+47.826%
2026-01-23	11.3000	11.3000	11.0000	11.0000	-3.339%	3	244	+54.545%
2026-01-20	12.0000	12.0000	11.3800	11.3800	-14.113%	8	245	+49.385%
2026-01-16	13.2500	13.2500	13.2500	13.2500	+0.684%	2	239	+28.302%
2026-01-15	13.1600	13.1600	13.1600	13.1600	+6.129%	2	239	+29.179%
2026-01-13	12.4000	12.4000	12.4000	12.4000	+3.333%	8	239	+37.097%
2026-01-12	12.4000	12.4000	11.8000	12.0000	+0.840%	4	235	+41.667%
2026-01-09	11.9000	11.9000	11.9000	11.9000	-4.800%	4	234	+42.857%
2026-01-08	12.6900	12.6900	12.5000	12.5000	-16.444%	13	234	+36.000%
2026-01-07	14.9600	14.9600	14.9600	14.9600	+10.815%	1	232	+13.636%
2026-01-06	13.5000	13.5000	13.5000	13.5000	+3.846%	1	231	+25.926%
2026-01-05	13.6000	13.6000	13.0000	13.0000	-3.704%	4	229	+30.769%
2026-01-02	13.5000	13.5000	13.5000	13.5000	-4.255%	1	229	+25.926%
2025-12-30	14.4300	14.4300	14.1000	14.1000	-15.569%	3	228	+20.567%
2025-12-18	16.7000	16.8200	16.7000	16.7000	-16.542%	9	229	+1.796%
2025-12-12	20.0100	20.0100	20.0100	20.0100	-7.532%	1	238	-15.042%
2025-12-09	21.6400	21.6400	21.6400	21.6400	-7.640%	1	238	-21.442%
2025-12-05	24.0000	25.1000	23.4300	23.4300	+43.742%	49	238	-27.443%
2025-12-01	16.4000	16.4000	16.3000	16.3000	+1.242%	8	242	+4.294%
2025-11-26	16.1000	16.1000	16.1000	16.1000	+3.537%	14	246	+5.590%
2025-11-24	15.7500	15.7500	15.5500	15.5500	+3.667%	2	246	+9.325%
2025-11-20	15.0000	15.0000	15.0000	15.0000	-1.961%	1	244	+13.333%
2025-11-18	15.3000	15.3000	15.3000	15.3000	-17.742%	3	243	+11.111%
2025-11-11	18.6000	18.6000	18.6000	18.6000	+14.744%	1	243	-8.602%
2025-11-06	17.3000	17.3000	16.2100	16.2100	-8.418%	2	243	+4.874%
2025-10-31	17.7000	17.7000	17.7000	17.7000	+3.509%	1	242	-3.955%
2025-10-30	17.1000	17.1000	17.1000	17.1000	-9.139%	25	241	-0.585%
2025-10-28	18.8000	18.8200	18.8000	18.8200	+9.419%	2	266	-9.671%
2025-10-21	17.2000	17.2000	17.2000	17.2000	+7.500%	2	267	-1.163%
2025-10-10	17.8000	17.8000	16.0000	16.0000	-14.894%	17	267	+6.250%
2025-10-09	18.8000	18.8000	18.8000	18.8000	+2.732%	13	250	-9.574%
2025-10-08	17.9500	18.3000	17.9500	18.3000	+12.201%	16	263	-7.104%
2025-10-07	17.6000	17.6000	16.3100	16.3100	-11.838%	17	247	+4.231%
2025-10-06	18.1000	18.5000	18.1000	18.5000	+9.467%	3	247	-8.108%
2025-10-01	16.9000	16.9000	16.9000	16.9000	+6.289%	5	247	+0.592%
2025-09-30	15.9000	15.9000	15.9000	15.9000	-4.390%	2	242	+6.918%
2025-09-29	16.6000	16.6300	16.6000	16.6300	-1.598%	5	242	+2.225%
2025-09-25	15.6000	16.9000	15.6000	16.9000	-5.056%	24	242	+0.592%
2025-09-22	17.8000	17.8000	17.8000	17.8000	-4.301%	2	244	-4.494%
2025-09-18	18.6000	18.6000	18.6000	18.6000	+3.333%	1	244	-8.602%
2025-09-17	17.7000	18.0000	17.5000	18.0000	+0.559%	5	245	-5.556%
2025-09-16	17.9000	17.9000	17.9000	17.9000	-1.105%	2	242	-5.028%
2025-09-15	17.8500	18.1000	17.8500	18.1000	+3.429%	5	240	-6.077%
2025-09-11	17.5000	17.5000	17.5000	17.5000	+2.760%	3	236	-2.857%
2025-09-10	17.0300	17.0300	17.0300	17.0300	-2.963%	10	233	-0.176%
2025-09-09	18.4000	18.4000	16.7000	17.5500	-12.250%	10	223	-3.134%
2025-09-08	20.0000	20.3100	19.5000	20.0000	+2.041%	29	219	-15.000%
2025-09-05	18.5000	21.3000	18.5000	19.6000	+26.861%	12	216	-13.265%
2025-09-04	15.4500	15.4500	15.4500	15.4500	+0.325%	4	218	+10.032%
2025-09-03	15.2000	15.4000	15.2000	15.4000	-6.098%	2	218	+10.390%
2025-08-28	16.4000	16.4000	16.4000	16.4000	+7.190%	1	218	+3.659%
2025-08-27	15.1000	15.3000	15.1000	15.3000	+4.011%	10	217	+11.111%
2025-08-22	14.6000	14.7100	14.6000	14.7100	+8.162%	9	227	+15.568%
2025-08-19	13.7000	13.7000	13.6000	13.6000	-2.857%	6	236	+25.000%
2025-08-18	14.0000	14.0000	14.0000	14.0000	+11.554%	2	232	+21.429%
2025-08-14	12.6900	12.6900	12.5500	12.5500	-10.357%	11	234	+35.458%
2025-08-13	14.0000	14.0000	14.0000	14.0000	+10.236%	1	234	+21.429%
2025-08-11	14.1000	14.1000	12.7000	12.7000	-11.806%	19	233	+33.858%
2025-08-08	14.4000	14.4000	14.4000	14.4000	-2.703%	2	230	+18.056%
2025-08-07	15.1300	15.5000	14.8000	14.8000	-5.250%	95	230	+14.865%
2025-08-01	15.6200	15.6200	15.6200	15.6200	-13.367%	1	160	+8.835%
2025-07-18	18.0300	18.0300	18.0300	18.0300	-1.475%	1	160	-5.713%
2025-07-07	18.3000	18.3000	18.2000	18.3000	-3.532%	5	159	-7.104%
2025-06-27	19.1400	19.1400	18.9700	18.9700	-2.718%	11	160	-10.385%
2025-06-24	19.5000	19.5000	19.5000	19.5000	+6.849%	1	150	-12.821%
2025-06-17	18.2500	18.2500	18.2500	18.2500	-2.926%	2	150	-6.849%
2025-06-16	18.8000	18.8000	18.8000	18.8000	-5.812%	1	150	-9.574%
2025-06-12	20.4000	20.4000	19.7000	19.9600	-9.968%	6	149	-14.830%
2025-06-11	21.0000	22.1700	21.0000	22.1700	+5.071%	7	149	-23.320%
2025-06-10	21.1000	21.1000	21.1000	21.1000	-21.852%	1	144	-19.431%
2025-05-14	27.0000	27.0000	27.0000	27.0000	+9.312%	1	144	-37.037%
2025-05-12	24.7000	24.7000	24.7000	24.7000	+12.785%	1	144	-31.174%
2025-05-05	21.9000	21.9000	21.9000	21.9000	+48.980%	3	145	-22.374%
2025-04-03	14.7000	14.7000	14.7000	14.7000	-20.541%	1	145	+15.646%
2025-04-02	18.5000	18.5000	18.5000	18.5000	-4.145%	2	144	-8.108%
2025-03-28	19.3000	19.3000	19.3000	19.3000	-5.392%	2	146	-11.917%
2025-03-21	20.4000	20.4000	20.4000	20.4000	+0.493%	2	145	-16.667%
2025-03-19	19.1000	20.3000	19.1000	20.3000	+7.578%	2	146	-16.256%
2025-03-14	19.0000	19.0000	18.8700	18.8700	+13.129%	6	146	-9.910%
2025-03-11	16.6800	16.6800	16.6800	16.6800	+5.570%	1	146	+1.918%
2025-03-10	15.7300	15.8000	15.1000	15.8000	-4.819%	35	145	+7.595%
2025-03-07	20.8000	20.8000	16.3000	16.6000	-27.225%	180	149	+2.410%
2025-03-06	22.8100	22.8100	22.8100	22.8100	-1.892%	6	152	-25.471%
2025-03-05	23.2500	23.2500	23.2500	23.2500	-6.250%	12	152	-26.882%
2025-03-04	25.1900	25.1900	24.6000	24.8000	-8.487%	25	140	-31.452%
2025-02-27	27.1000	27.1000	27.1000	27.1000	-8.136%	10	115	-37.269%
2025-02-26	29.5000	29.5000	29.5000	29.5000	-7.233%	5	105	-42.373%
2025-02-20	31.8000	31.8000	31.8000	31.8000	-16.557%	5	100	-46.541%
2025-02-19	40.2000	40.2000	38.1100	38.1100	+6.334%	6	100	-55.392%
2025-02-14	35.4500	35.8400	35.4500	35.8400	+3.884%	10	95	-52.567%
2025-02-13	34.8400	34.8400	34.5000	34.5000	+1.173%	20	75	-50.725%
2025-02-11	34.1000	34.1000	34.1000	34.1000	+0.383%	1	75	-50.147%
2025-02-10	34.3200	34.3200	33.9600	33.9700	+23.080%	4	74	-49.956%
2025-01-24	27.6000	27.6000	27.6000	27.6000	+2.222%	2	71	-38.406%
2025-01-23	27.0000	27.0000	27.0000	27.0000	+16.229%	1	70	-37.037%
2025-01-08	23.2300	23.2300	23.2300	23.2300	-4.795%	1	69	-26.819%
2025-01-03	24.4000	24.4000	24.4000	24.4000	-4.314%	128	69	-30.328%
2024-12-16	25.0000	25.5000	25.0000	25.5000	-26.513%	4	9	-33.333%
2024-12-04	34.7000	34.7000	34.7000	34.7000	+3.582%	5	9	-51.009%
2024-12-02	33.5000	33.5000	33.5000	33.5000	+4.361%	3	4	-49.254%
2024-11-08	32.1000	32.1000	32.1000	32.1000	+10.082%	2	2	-47.040%
2024-10-17	29.1600	29.1600	29.1600	29.1600	-5.631%	1	2	-41.701%
2024-10-10	30.9000	30.9000	30.9000	30.9000	0.000%	1	1	-44.984%

.dark-mode .pqjF70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqjF70{ color: #333333; background-color: white; border: 2px solid #333333; }IOT20270115C25IOT Jan 15 2027 25.00 Call (IOT270115C00025000)option OPRA

IOT20270115C25
IOT Jan 15 2027 25.00 Call (IOT270115C00025000)
option OPRA