Dark

IOT20270115C35
IOT Jan 15 2027 35.00 Call (IOT270115C00035000)
option OPRA

EOD

Aug 27, 2026

10.70+18.494%(+1.67)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	10.3500	11.1900	10.3500	10.7000	+18.494%	17	1,777	0.000%
2026-08-26	9.0300	9.0300	9.0300	9.0300	-4.947%	30	1,777	+18.494%
2026-08-18	9.8000	9.8000	9.5000	9.5000	-2.062%	5	1,777	+12.632%
2026-08-14	11.0000	11.0000	9.5000	9.7000	+5.435%	15	1,781	+10.309%
2026-08-12	9.2000	9.2000	9.1000	9.2000	-3.564%	209	1,788	+16.304%
2026-08-10	9.5400	9.5400	9.5400	9.5400	-12.397%	2	1,815	+12.159%
2026-08-07	10.7800	10.9300	10.4200	10.8900	+32.805%	91	1,815	-1.745%
2026-08-06	8.4000	8.4000	8.2000	8.2000	-12.673%	11	1,886	+30.488%
2026-08-05	9.3900	9.3900	9.3900	9.3900	+10.471%	1	1,887	+13.951%
2026-08-04	8.5000	8.5000	8.5000	8.5000	+1.190%	40	1,886	+25.882%
2026-07-31	7.6000	8.4000	7.6000	8.4000	+15.068%	19	1,926	+27.381%
2026-07-30	7.3400	7.3400	7.2000	7.3000	-23.958%	5	1,920	+46.575%
2026-07-29	8.8200	9.6000	8.7800	9.6000	+29.730%	22	1,921	+11.458%
2026-07-27	7.3000	7.4000	7.3000	7.4000	+35.780%	4	1,934	+44.595%
2026-07-24	5.4500	5.4500	5.4500	5.4500	+5.825%	1	1,938	+96.330%
2026-07-23	5.3000	5.3000	5.1500	5.1500	-12.712%	7	1,938	+107.767%
2026-07-22	7.5000	7.5000	5.9000	5.9000	-23.377%	21	1,932	+81.356%
2026-07-21	8.8000	8.8000	7.7000	7.7000	-19.958%	2	1,936	+38.961%
2026-07-20	9.3800	9.6200	9.3800	9.6200	+7.486%	75	1,935	+11.227%
2026-07-17	9.1000	9.4200	8.5000	8.9500	+11.875%	37	1,930	+19.553%
2026-07-15	8.5000	8.5000	8.0000	8.0000	-6.323%	21	1,943	+33.750%
2026-07-14	8.6000	8.6000	8.4100	8.5400	-6.154%	9	1,964	+25.293%
2026-07-13	9.1000	9.1000	9.1000	9.1000	+12.207%	1	1,964	+17.582%
2026-07-10	8.1100	8.1100	8.1100	8.1100	-0.977%	2	1,964	+31.936%
2026-07-09	8.1900	8.1900	8.1900	8.1900	+8.047%	5	1,966	+30.647%
2026-07-08	7.4000	7.5800	7.4000	7.5800	-14.831%	13	1,971	+41.161%
2026-07-06	7.6000	8.9000	7.6000	8.9000	+14.396%	10	1,972	+20.225%
2026-07-02	7.7800	7.7800	7.7800	7.7800	+17.879%	1	1,970	+37.532%
2026-07-01	6.3500	6.6000	6.3500	6.6000	+11.864%	5	1,970	+62.121%
2026-06-29	6.0000	6.0100	5.9000	5.9000	+47.500%	41	1,968	+81.356%
2026-06-25	4.6600	4.6700	4.0000	4.0000	-21.569%	37	2,008	+167.500%
2026-06-24	5.1000	5.1000	5.1000	5.1000	-2.857%	1	1,992	+109.804%
2026-06-18	5.0500	5.2500	5.0500	5.2500	-14.216%	66	2,049	+103.810%
2026-06-17	6.1200	6.1200	6.1200	6.1200	+2.000%	20	2,049	+74.837%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-11.765%	10	2,049	+78.333%
2026-06-15	7.6000	7.6000	6.8000	6.8000	+9.677%	62	2,039	+57.353%
2026-06-11	6.0000	6.2000	6.0000	6.2000	-13.408%	4	1,998	+72.581%
2026-06-09	7.7000	7.7000	6.5900	7.1600	-3.243%	20	1,998	+49.441%
2026-06-08	7.3000	7.5000	7.3000	7.4000	-6.329%	11	2,005	+44.595%
2026-06-05	10.0000	10.0000	7.9000	7.9000	-9.195%	46	2,011	+35.443%
2026-06-04	9.7000	10.0000	8.6900	8.7000	-9.375%	65	2,005	+22.989%
2026-06-02	9.6000	9.7500	9.5000	9.6000	-8.571%	43	2,005	+11.458%
2026-06-01	8.6000	10.5600	8.6000	10.5000	+29.151%	79	2,035	+1.905%
2026-05-29	6.4000	8.1300	6.4000	8.1300	+35.500%	42	2,092	+31.611%
2026-05-28	5.8000	6.0000	5.8000	6.0000	+22.200%	7	2,078	+78.333%
2026-05-27	4.8900	4.9100	4.8900	4.9100	-16.780%	9	2,071	+117.923%
2026-05-26	5.9000	5.9000	5.9000	5.9000	+3.147%	2	2,078	+81.356%
2026-05-22	5.5900	5.8200	5.5900	5.7200	+5.535%	870	2,076	+87.063%
2026-05-20	5.4100	5.4200	5.4100	5.4200	+9.274%	4	1,515	+97.417%
2026-05-15	4.7000	4.9600	4.6900	4.9600	+37.778%	35	1,512	+115.726%
2026-05-13	4.0000	4.0000	3.6000	3.6000	-17.241%	6	1,484	+197.222%
2026-05-12	4.3500	4.3500	4.3300	4.3500	-1.136%	5	1,484	+145.977%
2026-05-11	4.6000	4.6000	4.4000	4.4000	-10.204%	7	1,484	+143.182%
2026-05-08	4.7000	4.9000	4.5000	4.9000	-8.411%	42	1,485	+118.367%
2026-05-07	5.3300	5.3500	5.3300	5.3500	+9.184%	5	1,486	+100.000%
2026-05-05	4.9000	4.9000	4.9000	4.9000	-7.547%	1	1,481	+118.367%
2026-05-04	5.3000	5.3000	5.3000	5.3000	+1.923%	6	1,481	+101.887%
2026-05-01	5.2000	5.2000	5.2000	5.2000	+18.182%	2	1,480	+105.769%
2026-04-30	4.5000	4.5000	4.4000	4.4000	-2.222%	9	1,480	+143.182%
2026-04-29	4.4000	4.5000	4.4000	4.5000	-4.255%	11	1,480	+137.778%
2026-04-28	4.9500	4.9500	4.7000	4.7000	-2.083%	4	1,480	+127.660%
2026-04-27	5.0700	5.0700	4.8000	4.8000	-2.041%	6	1,481	+122.917%
2026-04-24	4.7000	4.9000	4.5000	4.9000	+8.889%	92	1,482	+118.367%
2026-04-23	4.8000	4.8000	4.5000	4.5000	-23.729%	3	1,437	+137.778%
2026-04-22	6.0000	6.0000	5.9000	5.9000	-2.479%	11	1,437	+81.356%
2026-04-21	6.3000	6.3000	6.0500	6.0500	+14.151%	7	1,431	+76.860%
2026-04-20	5.5000	5.5000	5.3000	5.3000	+3.922%	6	1,431	+101.887%
2026-04-17	5.1000	5.1000	5.1000	5.1000	+4.082%	19	1,431	+109.804%
2026-04-16	5.0000	5.1000	4.4000	4.9000	+16.667%	187	1,433	+118.367%
2026-04-15	3.7500	4.2000	3.7500	4.2000	+20.000%	13	1,432	+154.762%
2026-04-14	3.4000	3.5000	3.3300	3.5000	+16.667%	223	1,430	+205.714%
2026-04-10	3.4000	3.4000	2.8000	3.0000	-14.286%	45	1,332	+256.667%
2026-04-09	3.5000	3.5000	3.4200	3.5000	-27.083%	20	1,334	+205.714%
2026-04-08	6.0000	6.0000	4.8000	4.8000	-23.200%	21	1,339	+122.917%
2026-04-01	6.2500	6.2500	6.2500	6.2500	+0.806%	1	1,339	+71.200%
2026-03-31	6.2000	6.2000	6.2000	6.2000	+11.712%	1	1,339	+72.581%
2026-03-30	5.5500	5.5500	5.5500	5.5500	-18.382%	15	1,339	+92.793%
2026-03-25	6.8000	6.8000	6.8000	6.8000	-6.849%	2	1,339	+57.353%
2026-03-20	7.3000	7.3000	7.3000	7.3000	-5.072%	1	1,338	+46.575%
2026-03-18	7.6900	7.6900	7.6900	7.6900	+10.014%	1	1,338	+39.142%
2026-03-16	6.9900	6.9900	6.9900	6.9900	+20.517%	2	1,338	+53.076%
2026-03-13	5.8000	5.8000	5.8000	5.8000	-13.433%	31	1,338	+84.483%
2026-03-12	6.8000	6.8000	6.7000	6.7000	+3.077%	46	1,338	+59.701%
2026-03-11	7.4000	7.4000	6.3000	6.5000	-14.474%	176	1,339	+64.615%
2026-03-10	8.0000	8.0000	7.6000	7.6000	-1.935%	9	1,349	+40.789%
2026-03-09	8.4000	8.4000	7.7500	7.7500	-14.835%	6	1,350	+38.065%
2026-03-06	7.5000	9.1000	7.0300	9.1000	+75.000%	380	1,352	+17.582%
2026-03-05	5.6000	6.0000	5.2000	5.2000	-1.887%	6	1,677	+105.769%
2026-03-04	5.3000	5.3000	5.3000	5.3000	+3.922%	1	1,675	+101.887%
2026-02-27	5.1000	5.1000	5.1000	5.1000	-1.923%	2	1,675	+109.804%
2026-02-26	5.2900	5.2900	5.2000	5.2000	+46.479%	4	1,675	+105.769%
2026-02-24	3.5500	3.5500	3.5500	3.5500	+5.341%	1	1,672	+201.408%
2026-02-23	3.8000	3.8700	3.3700	3.3700	-28.753%	79	1,671	+217.507%
2026-02-19	4.7300	4.7300	4.7300	4.7300	+1.720%	4	1,645	+126.216%
2026-02-18	4.6500	4.6500	4.6500	4.6500	+10.714%	6	1,645	+130.108%
2026-02-17	4.2000	4.2400	3.9000	4.2000	-10.638%	102	1,639	+154.762%
2026-02-13	4.5500	4.7000	4.5500	4.7000	-0.634%	11	1,602	+127.660%
2026-02-11	4.7300	4.7300	4.7300	4.7300	-5.777%	2	1,602	+126.216%
2026-02-10	5.0200	5.0200	5.0200	5.0200	+9.130%	5	1,602	+113.147%
2026-02-09	4.1500	4.6000	4.1100	4.6000	+21.053%	5	1,597	+132.609%
2026-02-06	3.7000	3.8000	3.7000	3.8000	+12.760%	89	1,595	+181.579%
2026-02-05	3.7000	3.7000	3.3000	3.3700	-13.590%	67	1,553	+217.507%
2026-02-04	3.1500	4.0000	3.1000	3.9000	+5.691%	229	1,515	+174.359%
2026-02-03	3.7000	3.7200	3.1200	3.6900	-6.818%	344	1,433	+189.973%
2026-02-02	4.2200	4.4000	3.9600	3.9600	-15.745%	78	1,146	+170.202%
2026-01-30	4.9500	4.9500	4.7000	4.7000	-1.053%	20	1,106	+127.660%
2026-01-29	5.5000	5.5000	4.7500	4.7500	-20.833%	11	1,096	+125.263%
2026-01-28	6.0000	6.0000	6.0000	6.0000	+2.041%	2	1,093	+78.333%
2026-01-27	6.0500	6.0500	5.7800	5.8800	-9.538%	46	1,093	+81.973%
2026-01-26	6.5000	6.5000	6.5000	6.5000	-1.664%	20	1,076	+64.615%
2026-01-23	6.6500	6.6500	6.6100	6.6100	-2.074%	2	1,096	+61.876%
2026-01-22	6.7500	6.7500	6.7500	6.7500	+10.656%	5	1,095	+58.519%
2026-01-21	6.1000	6.1000	6.1000	6.1000	-6.870%	10	1,095	+75.410%
2026-01-20	7.0000	7.0000	6.4700	6.5500	-22.024%	43	1,095	+63.359%
2026-01-16	7.7900	8.4000	7.7900	8.4000	+9.091%	335	800	+27.381%
2026-01-15	7.9100	8.0000	7.6000	7.7000	+4.762%	19	800	+38.961%
2026-01-14	7.7500	8.3200	7.3500	7.3500	0.000%	21	795	+45.578%
2026-01-13	7.3500	7.3500	7.3500	7.3500	+1.379%	10	789	+45.578%
2026-01-12	7.2200	7.2500	6.7000	7.2500	+1.683%	24	792	+47.586%
2026-01-09	7.1300	7.1300	7.1300	7.1300	-1.926%	4	796	+50.070%
2026-01-08	7.9000	7.9000	7.1500	7.2700	-20.546%	41	792	+47.180%
2026-01-07	8.0800	9.1500	8.0800	9.1500	+15.530%	63	782	+16.940%
2026-01-06	7.7000	7.9200	7.4000	7.9200	+5.741%	19	777	+35.101%
2026-01-05	7.8800	7.9500	7.4900	7.4900	+2.603%	19	767	+42.857%
2026-01-02	7.3000	7.3000	7.3000	7.3000	-14.819%	1	766	+46.575%
2025-12-31	8.5000	8.5700	8.5000	8.5700	-3.600%	12	766	+24.854%
2025-12-29	8.8900	8.8900	8.8900	8.8900	-16.132%	5	766	+20.360%
2025-12-19	10.6000	10.6000	10.6000	10.6000	+0.856%	1	761	+0.943%
2025-12-18	10.5000	10.5100	10.5000	10.5100	+1.058%	52	760	+1.808%
2025-12-17	10.4000	10.4000	10.4000	10.4000	-7.965%	1	785	+2.885%
2025-12-16	12.0000	12.0000	10.7100	11.3000	-35.244%	13	785	-5.310%
2025-12-05	15.7000	17.5000	15.7000	17.4500	+34.231%	7	785	-38.682%
2025-12-04	13.0000	13.0000	13.0000	13.0000	+30.000%	1	789	-17.692%
2025-11-24	10.0000	10.0000	10.0000	10.0000	+7.643%	1	789	+7.000%
2025-11-20	9.2900	9.2900	9.2900	9.2900	-26.445%	12	789	+15.178%
2025-11-10	12.7500	12.7500	12.6300	12.6300	+5.250%	2	801	-15.281%
2025-10-23	11.4000	12.0000	11.4000	12.0000	+3.896%	7	799	-10.833%
2025-10-22	11.4000	11.5500	11.4000	11.5500	-0.259%	3	804	-7.359%
2025-10-21	11.5800	11.5800	11.5800	11.5800	+3.393%	1	805	-7.599%
2025-10-16	11.2000	11.2000	11.2000	11.2000	-11.811%	2	805	-4.464%
2025-10-09	12.7000	12.7000	12.7000	12.7000	+1.600%	3	805	-15.748%
2025-10-08	12.5000	12.5000	12.5000	12.5000	+2.041%	2	805	-14.400%
2025-10-06	12.2500	12.2500	12.2500	12.2500	+3.814%	8	807	-12.653%
2025-10-03	11.5000	12.1000	11.5000	11.8000	-0.840%	25	815	-9.322%
2025-10-02	11.3000	11.9000	11.3000	11.9000	+6.726%	4	815	-10.084%
2025-10-01	11.1500	11.1500	11.1500	11.1500	+12.626%	5	817	-4.036%
2025-09-30	9.8200	9.9000	9.8200	9.9000	-7.477%	4	817	+8.081%
2025-09-26	10.7000	10.7000	10.7000	10.7000	+1.905%	2	818	0.000%
2025-09-25	10.5000	10.5000	10.5000	10.5000	+0.962%	2	818	+1.905%
2025-09-24	10.6700	10.6700	10.4000	10.4000	-17.787%	3	818	+2.885%
2025-09-19	12.3000	12.6500	12.3000	12.6500	+0.397%	2	818	-15.415%
2025-09-18	12.6000	12.6000	12.6000	12.6000	+5.000%	1	819	-15.079%
2025-09-17	12.0000	12.0000	12.0000	12.0000	-2.834%	24	819	-10.833%
2025-09-16	12.3500	12.3500	12.3500	12.3500	+7.391%	10	830	-13.360%
2025-09-12	11.8000	11.8000	11.5000	11.5000	-1.709%	6	830	-6.957%
2025-09-10	11.5000	11.7000	11.2500	11.7000	+1.739%	73	830	-8.547%
2025-09-09	12.7000	13.0000	11.2800	11.5000	-17.563%	82	862	-6.957%
2025-09-08	13.4500	14.2000	13.4500	13.9500	-3.793%	15	870	-23.297%
2025-09-05	15.0000	15.0000	13.3000	14.5000	+43.564%	70	860	-26.207%
2025-09-04	9.8000	10.4000	9.6300	10.1000	+3.061%	78	885	+5.941%
2025-09-02	9.5000	9.9000	9.5000	9.8000	-6.489%	28	864	+9.184%
2025-08-29	10.6000	10.6500	10.4000	10.4800	-4.727%	992	1,137	+2.099%
2025-08-28	10.9900	11.0000	10.7300	11.0000	+10.553%	969	1,137	-2.727%
2025-08-27	9.9500	9.9500	9.9500	9.9500	+10.556%	2	168	+7.538%
2025-08-26	9.0000	9.0000	9.0000	9.0000	-2.703%	10	156	+18.889%
2025-08-22	9.2000	9.2500	9.2000	9.2500	+12.805%	4	156	+15.676%
2025-08-21	8.2400	8.2400	8.1400	8.2000	-2.959%	31	154	+30.488%
2025-08-19	8.5100	8.5100	8.4500	8.4500	-6.215%	2	123	+26.627%
2025-08-18	8.9000	9.0100	8.9000	9.0100	+4.767%	4	121	+18.757%
2025-08-15	8.6000	8.6000	8.6000	8.6000	+10.682%	1	117	+24.419%
2025-08-14	7.7500	7.7700	7.7500	7.7700	-5.474%	6	116	+37.709%
2025-08-13	8.5000	8.5000	8.2200	8.2200	-0.964%	6	122	+30.170%
2025-08-12	8.3000	8.3000	8.3000	8.3000	-2.696%	2	118	+28.916%
2025-08-11	9.2100	9.2100	8.5300	8.5300	-5.222%	5	116	+25.440%
2025-08-08	9.3000	9.3000	9.0000	9.0000	-5.263%	13	113	+18.889%
2025-08-07	9.3800	9.5000	9.3300	9.5000	-4.523%	13	104	+12.632%
2025-08-05	10.5000	10.5000	9.9500	9.9500	-11.947%	2	99	+7.538%
2025-08-04	10.6500	11.3000	10.6300	11.3000	+10.244%	8	100	-5.310%
2025-08-01	10.2500	10.2500	10.2500	10.2500	-17.339%	5	106	+4.390%
2025-07-31	12.4000	12.4000	12.4000	12.4000	-0.800%	1	101	-13.710%
2025-07-30	12.5000	12.5000	12.5000	12.5000	-6.367%	2	100	-14.400%
2025-07-28	13.6200	13.6200	13.3500	13.3500	+11.250%	3	98	-19.850%
2025-07-25	11.8000	12.0000	11.8000	12.0000	-3.226%	6	95	-10.833%
2025-07-18	12.4000	12.4000	12.4000	12.4000	+1.639%	1	91	-13.710%
2025-07-17	12.2000	12.2000	12.2000	12.2000	+4.274%	1	92	-12.295%
2025-07-15	11.7000	11.7000	11.7000	11.7000	-2.500%	5	92	-8.547%
2025-07-11	11.4600	12.0000	11.4600	12.0000	+0.840%	4	87	-10.833%
2025-07-10	11.9000	11.9000	11.9000	11.9000	-8.462%	1	83	-10.084%
2025-07-09	13.0000	13.0000	13.0000	13.0000	-1.515%	1	82	-17.692%
2025-06-30	13.4000	13.4000	13.1000	13.2000	+4.348%	15	82	-18.939%
2025-06-17	12.8000	12.8000	12.6500	12.6500	-9.643%	3	67	-15.415%
2025-06-13	14.0000	14.0000	14.0000	14.0000	-12.718%	24	65	-23.571%
2025-06-11	16.0400	16.0400	16.0400	16.0400	-17.532%	2	53	-33.292%
2025-05-28	19.4500	19.4500	19.4500	19.4500	+24.043%	3	51	-44.987%
2025-05-07	15.6800	15.6800	15.6800	15.6800	+11.206%	1	48	-31.760%
2025-04-25	14.1000	14.1000	14.1000	14.1000	+4.444%	2	49	-24.113%
2025-04-23	13.5000	13.5000	13.5000	13.5000	+14.407%	2	50	-20.741%
2025-04-22	11.8000	11.8000	11.8000	11.8000	+1.724%	1	52	-9.322%
2025-04-21	12.0000	12.0000	11.6000	11.6000	-13.433%	3	51	-7.759%
2025-04-17	13.4000	13.4000	13.4000	13.4000	+16.522%	2	46	-20.149%
2025-04-08	11.5000	11.5000	11.5000	11.5000	+4.450%	5	46	-6.957%
2025-04-07	11.0100	11.0100	11.0100	11.0100	-19.635%	2	41	-2.816%
2025-04-01	13.7000	13.7000	13.7000	13.7000	-1.439%	1	41	-21.898%
2025-03-28	13.9000	13.9000	13.9000	13.9000	+27.523%	6	40	-23.022%
2025-03-10	10.9000	10.9000	10.9000	10.9000	-5.709%	3	39	-1.835%
2025-03-07	12.4000	12.4000	11.4000	11.5600	-52.428%	40	36	-7.439%
2025-02-24	24.3000	24.3000	24.3000	24.3000	-17.515%	4	22	-55.967%
2025-02-14	29.4600	29.4600	29.4600	29.4600	+4.840%	2	26	-63.680%
2025-02-13	28.1000	28.1000	28.1000	28.1000	+2.219%	1	25	-61.922%
2025-02-10	27.4900	27.4900	27.4900	27.4900	+2.004%	1	25	-61.077%
2025-02-07	26.9500	26.9500	26.9500	26.9500	+19.778%	2	25	-60.297%
2025-01-27	22.2000	22.5000	22.2000	22.5000	+8.017%	2	25	-52.444%
2025-01-21	20.8300	20.8300	20.8300	20.8300	+15.402%	1	27	-48.632%
2025-01-10	18.0500	18.0500	18.0500	18.0500	-8.838%	2	27	-40.720%
2024-12-24	19.8200	19.8200	19.8000	19.8000	+4.101%	2	28	-45.960%
2024-12-18	19.0200	19.0200	19.0200	19.0200	-3.939%	1	28	-43.743%
2024-12-11	19.8000	19.8000	19.8000	19.8000	+2.062%	1	27	-45.960%
2024-12-10	19.4000	19.4000	19.4000	19.4000	-25.385%	1	26	-44.845%
2024-11-12	26.0000	26.0000	26.0000	26.0000	+11.254%	10	25	-58.846%
2024-10-30	23.3500	23.3700	23.3500	23.3700	+5.270%	4	15	-54.215%
2024-10-25	22.2000	22.2000	22.2000	22.2000	+2.778%	2	11	-51.802%
2024-10-23	21.6000	21.6000	21.6000	21.6000	+0.935%	1	10	-50.463%
2024-10-01	21.4000	21.4000	21.4000	21.4000	-6.957%	2	9	-50.000%
2024-09-26	23.3000	23.3000	23.0000	23.0000	+6.236%	7	7	-53.478%
2024-09-17	21.6500	21.6500	21.6500	21.6500	0.000%	1	1	-50.577%

.dark-mode .g8LgHb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g8LgHb{ color: #333333; background-color: white; border: 2px solid #333333; }IOT20270115C35IOT Jan 15 2027 35.00 Call (IOT270115C00035000)option OPRA

IOT20270115C35
IOT Jan 15 2027 35.00 Call (IOT270115C00035000)
option OPRA