Dark

IOT20270115C33
IOT Jan 15 2027 33.00 Call (IOT270115C00033000)
option OPRA

EOD

Aug 21, 2026

10.35-6.757%(-0.75)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	10.2900	10.4500	10.2000	10.3500	-6.757%	6	71	0.000%
2026-08-19	11.0500	11.1000	11.0500	11.1000	-0.981%	2	71	-6.757%
2026-08-13	10.6100	11.2100	10.6100	11.2100	-6.583%	12	71	-7.672%
2026-08-07	12.0000	12.0000	12.0000	12.0000	+26.316%	1	73	-13.750%
2026-08-06	9.5000	9.5000	9.5000	9.5000	+0.956%	1	74	+8.947%
2026-08-03	9.4100	9.4100	9.4100	9.4100	-14.455%	1	75	+9.989%
2026-07-29	10.3000	11.0000	10.3000	11.0000	+58.960%	50	75	-5.909%
2026-07-22	6.9200	6.9200	6.9200	6.9200	-32.816%	1	117	+49.566%
2026-07-17	10.0000	10.3000	10.0000	10.3000	+6.186%	3	118	+0.485%
2026-07-16	9.7000	9.7000	9.7000	9.7000	-5.825%	2	120	+6.701%
2026-07-07	10.3000	10.3000	10.3000	10.3000	+14.444%	1	120	+0.485%
2026-07-06	9.0000	9.0000	9.0000	9.0000	+3.448%	1	120	+15.000%
2026-07-02	8.4000	8.7000	8.4000	8.7000	+4.819%	2	123	+18.966%
2026-07-01	7.0000	8.4000	7.0000	8.3000	+24.812%	12	123	+24.699%
2026-06-29	6.7000	6.7000	6.6500	6.6500	+12.521%	31	133	+55.639%
2026-06-24	5.9100	5.9100	5.9100	5.9100	-14.348%	1	122	+75.127%
2026-06-22	5.9000	6.9000	5.9000	6.9000	+1.025%	4	121	+50.000%
2026-06-16	6.8300	6.9500	6.8300	6.8300	-18.690%	3	120	+51.537%
2026-06-15	8.4000	8.4000	8.4000	8.4000	+22.449%	5	121	+23.214%
2026-06-11	6.7700	7.2000	6.7700	6.8600	-15.621%	10	116	+50.875%
2026-06-08	8.1300	8.1300	8.1300	8.1300	-7.086%	10	109	+27.306%
2026-06-05	9.0000	9.0000	8.7500	8.7500	-21.454%	23	109	+18.286%
2026-06-01	10.0000	11.2000	10.0000	11.1400	+36.353%	8	115	-7.092%
2026-05-29	8.1700	8.1700	8.1700	8.1700	+40.862%	2	123	+26.683%
2026-05-27	5.8000	5.8000	5.8000	5.8000	-9.233%	2	125	+78.448%
2026-05-26	6.2600	6.3900	6.2600	6.3900	-0.156%	2	127	+61.972%
2026-05-22	6.1000	6.7000	6.1000	6.4000	+16.364%	23	127	+61.719%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-9.836%	1	107	+88.182%
2026-05-20	6.1000	6.1000	6.1000	6.1000	-10.949%	1	107	+69.672%
2026-05-19	6.8500	6.8500	6.8500	6.8500	+55.682%	1	107	+51.095%
2026-05-14	4.4000	4.4000	4.4000	4.4000	-15.222%	1	107	+135.227%
2026-05-12	5.2000	5.2000	5.1900	5.1900	-10.517%	2	107	+99.422%
2026-05-01	5.8000	5.8000	5.8000	5.8000	+12.621%	1	107	+78.448%
2026-04-30	4.8000	5.1500	4.8000	5.1500	-6.364%	4	107	+100.971%
2026-04-24	5.5000	5.5000	5.5000	5.5000	+7.843%	5	108	+88.182%
2026-04-23	5.1000	5.1000	5.1000	5.1000	-8.929%	1	103	+102.941%
2026-04-16	5.6000	5.6000	5.6000	5.6000	+60.000%	1	102	+84.821%
2026-04-10	3.7000	3.7000	3.5000	3.5000	-50.704%	31	102	+195.714%
2026-04-01	7.1000	7.1000	7.1000	7.1000	-8.031%	2	71	+45.775%
2026-03-23	7.7200	7.7200	7.7200	7.7200	-11.264%	3	69	+34.067%
2026-03-20	8.7000	8.7000	8.7000	8.7000	+0.694%	1	72	+18.966%
2026-03-17	8.6400	8.6400	8.6400	8.6400	+21.690%	6	71	+19.792%
2026-03-11	7.1000	7.1000	7.1000	7.1000	-25.263%	5	77	+45.775%
2026-03-06	7.8000	9.5000	7.8000	9.5000	+41.791%	49	82	+8.947%
2026-03-05	6.7000	6.7000	6.7000	6.7000	+10.016%	8	115	+54.478%
2026-03-04	6.0900	6.0900	6.0900	6.0900	+1.500%	4	119	+69.951%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+1.010%	3	115	+72.500%
2026-02-26	5.9400	5.9400	5.9400	5.9400	+56.316%	1	118	+74.242%
2026-02-23	4.1000	4.3400	3.8000	3.8000	-24.000%	4	119	+172.368%
2026-02-18	5.0000	5.0000	5.0000	5.0000	+11.111%	2	115	+107.000%
2026-02-17	4.5000	4.5000	4.5000	4.5000	-11.765%	1	113	+130.000%
2026-02-11	5.1000	5.1000	5.1000	5.1000	+30.769%	1	112	+102.941%
2026-02-06	3.9000	3.9000	3.9000	3.9000	-9.302%	1	111	+165.385%
2026-02-05	4.0000	4.3000	3.9000	4.3000	+5.651%	7	112	+140.698%
2026-02-04	4.0000	4.0700	3.8700	4.0700	+1.750%	31	117	+154.300%
2026-02-03	3.8000	4.0000	3.4900	4.0000	-20.000%	24	129	+158.750%
2026-02-02	5.0000	5.0000	5.0000	5.0000	-9.091%	1	109	+107.000%
2026-01-30	5.5000	5.5000	5.5000	5.5000	-1.786%	3	108	+88.182%
2026-01-29	6.0000	6.0000	5.6000	5.6000	-15.789%	5	105	+84.821%
2026-01-27	7.0000	7.0000	6.6500	6.6500	-11.333%	3	100	+55.639%
2026-01-26	7.5000	7.5000	7.5000	7.5000	+2.740%	1	99	+38.000%
2026-01-23	7.2400	7.3000	7.2400	7.3000	-3.311%	13	98	+41.781%
2026-01-22	7.5000	7.5500	7.2300	7.5500	+5.300%	16	95	+37.086%
2026-01-21	7.1700	7.1700	7.1700	7.1700	-4.400%	10	86	+44.351%
2026-01-20	7.1400	7.5000	7.1400	7.5000	-6.250%	13	76	+38.000%
2026-01-14	8.0000	8.0000	8.0000	8.0000	0.000%	1	69	+29.375%
2026-01-13	7.9000	8.2000	7.9000	8.0000	-1.356%	4	68	+29.375%
2026-01-12	8.1100	8.1100	8.1100	8.1100	-0.369%	1	64	+27.620%
2026-01-09	8.1500	8.1500	8.1400	8.1400	+1.118%	2	64	+27.150%
2026-01-08	8.2000	8.2100	8.0000	8.0500	+0.625%	29	62	+28.571%
2026-01-06	8.0000	8.0000	8.0000	8.0000	-6.103%	1	41	+29.375%
2026-01-05	7.9600	8.8000	7.9600	8.5200	-9.458%	8	68	+21.479%
2025-12-31	9.4100	9.4100	9.4100	9.4100	-10.381%	37	68	+9.989%
2025-12-24	10.5000	10.5000	10.5000	10.5000	-7.895%	1	67	-1.429%
2025-12-19	11.4000	11.4000	11.4000	11.4000	-36.667%	10	67	-9.211%
2025-12-05	18.0000	18.0000	18.0000	18.0000	+63.636%	2	77	-42.500%
2025-11-24	11.0000	11.0000	11.0000	11.0000	-4.348%	2	77	-5.909%
2025-11-17	11.5000	11.5000	11.5000	11.5000	-4.167%	1	77	-10.000%
2025-11-14	12.0000	12.0000	12.0000	12.0000	0.000%	1	78	-13.750%
2025-11-06	12.0000	12.0000	12.0000	12.0000	-8.397%	1	79	-13.750%
2025-11-04	13.1000	13.1000	13.1000	13.1000	-6.093%	2	80	-20.992%
2025-11-03	13.9500	13.9500	13.9500	13.9500	+7.308%	1	82	-25.806%
2025-10-31	13.0000	13.0000	13.0000	13.0000	-3.704%	6	82	-20.385%
2025-10-27	13.5000	13.5000	13.5000	13.5000	+15.880%	1	89	-23.333%
2025-10-16	11.6500	11.6500	11.6500	11.6500	-3.719%	1	89	-11.159%
2025-10-14	12.1000	12.1000	12.1000	12.1000	+3.419%	1	90	-14.463%
2025-10-13	11.7000	11.7000	11.7000	11.7000	-15.827%	2	89	-11.538%
2025-10-10	13.9000	13.9000	13.9000	13.9000	+0.506%	2	91	-25.540%
2025-10-09	13.8300	13.8300	13.8300	13.8300	+10.640%	2	89	-25.163%
2025-10-07	12.5000	12.5000	12.5000	12.5000	-3.846%	1	89	-17.200%
2025-10-06	13.0000	13.0000	13.0000	13.0000	0.000%	10	89	-20.385%
2025-10-03	13.0100	13.0700	13.0000	13.0000	0.000%	7	99	-20.385%
2025-10-02	13.0000	13.0000	13.0000	13.0000	+20.370%	3	98	-20.385%
2025-09-30	10.8000	10.8000	10.8000	10.8000	-8.085%	1	95	-4.167%
2025-09-29	11.7500	11.7500	11.7500	11.7500	+1.119%	1	94	-11.915%
2025-09-24	11.6100	11.6200	11.6100	11.6200	-5.528%	2	93	-10.929%
2025-09-12	12.3000	12.3000	12.3000	12.3000	-4.651%	1	91	-15.854%
2025-09-10	12.9000	12.9000	12.9000	12.9000	-13.943%	1	92	-19.767%
2025-09-08	14.4600	14.9900	14.4600	14.9900	-2.026%	5	91	-30.954%
2025-09-05	14.8000	16.0000	14.8000	15.3000	+41.667%	3	96	-32.353%
2025-09-02	10.8000	10.8000	10.8000	10.8000	+4.854%	2	99	-4.167%
2025-08-22	10.3000	10.3000	10.3000	10.3000	+13.187%	3	97	+0.485%
2025-08-20	9.0000	9.1000	9.0000	9.1000	-3.191%	4	94	+13.736%
2025-08-19	9.4000	9.4000	9.4000	9.4000	-1.571%	1	90	+10.106%
2025-08-15	9.5500	9.5500	9.5500	9.5500	+10.405%	1	89	+8.377%
2025-08-14	8.6500	8.6500	8.6500	8.6500	-4.420%	2	88	+19.653%
2025-08-13	8.9300	9.0500	8.9300	9.0500	-1.630%	9	86	+14.365%
2025-08-11	9.2000	9.2000	9.2000	9.2000	-9.360%	1	77	+12.500%
2025-08-08	10.1300	10.1500	10.1300	10.1500	+0.495%	4	76	+1.970%
2025-08-07	10.1000	10.1000	10.1000	10.1000	-9.417%	10	73	+2.475%
2025-08-05	11.1500	11.1500	11.1500	11.1500	+0.450%	1	63	-7.175%
2025-08-01	11.1000	11.1000	11.1000	11.1000	-17.778%	6	62	-6.757%
2025-07-31	13.5000	13.5000	13.5000	13.5000	+2.273%	1	56	-23.333%
2025-07-30	13.3000	13.3000	13.2000	13.2000	-2.941%	5	57	-21.591%
2025-07-29	13.6000	13.6000	13.6000	13.6000	-6.849%	15	52	-23.897%
2025-07-28	14.4000	14.6000	14.4000	14.6000	+8.148%	15	67	-29.110%
2025-07-18	13.5000	13.5000	13.5000	13.5000	+3.053%	5	52	-23.333%
2025-07-17	13.1000	13.1000	13.1000	13.1000	+4.800%	1	47	-20.992%
2025-07-11	12.5000	12.5000	12.5000	12.5000	-10.072%	3	47	-17.200%
2025-06-18	13.9000	13.9000	13.9000	13.9000	-35.409%	1	43	-25.540%
2025-06-05	21.5200	21.5200	21.5200	21.5200	+6.535%	1	43	-51.905%
2025-06-03	20.2000	20.2000	20.2000	20.2000	+69.038%	1	44	-48.762%
2025-04-08	11.9500	11.9500	11.9500	11.9500	+4.825%	3	43	-13.389%
2025-04-04	11.4000	11.4000	11.4000	11.4000	-0.870%	8	40	-9.211%
2025-04-03	11.6000	11.6000	11.5000	11.5000	-25.081%	3	37	-10.000%
2025-03-12	15.3500	15.3500	15.3500	15.3500	+31.197%	3	37	-32.573%
2025-03-10	11.7000	11.7000	11.7000	11.7000	-13.269%	6	37	-11.538%
2025-03-07	12.4000	13.4900	12.3000	13.4900	-29.000%	56	33	-23.277%
2025-03-05	19.0000	19.0000	19.0000	19.0000	-24.000%	1	5	-45.526%
2025-02-03	25.0000	25.0000	25.0000	25.0000	+13.740%	4	5	-58.600%
2025-01-21	21.9800	21.9800	21.9800	21.9800	+7.798%	1	5	-52.912%
2024-12-26	20.3900	20.3900	20.3900	20.3900	-18.440%	1	5	-49.240%
2024-12-09	25.0000	25.0000	25.0000	25.0000	-9.091%	2	5	-58.600%
2024-12-06	27.5000	27.5000	27.5000	27.5000	-6.748%	4	3	-62.364%
2024-12-05	29.4900	29.4900	29.4900	29.4900	0.000%	1	1	-64.903%

.dark-mode .tZsfdD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tZsfdD{ color: #333333; background-color: white; border: 2px solid #333333; }IOT20270115C33IOT Jan 15 2027 33.00 Call (IOT270115C00033000)option OPRA

IOT20270115C33
IOT Jan 15 2027 33.00 Call (IOT270115C00033000)
option OPRA