Dark

IOT20270115C38
IOT Jan 15 2027 38.00 Call (IOT270115C00038000)
option OPRA

EOD

Aug 27, 2026

8.85+18.000%(+1.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.6000	8.8500	8.6000	8.8500	+18.000%	11	317	0.000%
2026-08-26	7.4000	7.5000	7.4000	7.5000	-1.316%	25	318	+18.000%
2026-08-21	7.6000	7.6000	7.6000	7.6000	-9.091%	3	293	+16.447%
2026-08-14	8.3600	8.3600	8.3600	8.3600	+3.210%	1	293	+5.861%
2026-08-13	7.9500	8.2500	7.9500	8.1000	+6.439%	6	293	+9.259%
2026-08-12	7.6100	7.6100	7.6100	7.6100	-15.444%	5	297	+16.294%
2026-08-07	8.8700	9.1000	8.8700	9.0000	+35.135%	15	302	-1.667%
2026-08-03	6.6600	6.6600	6.6600	6.6600	+7.419%	1	306	+32.883%
2026-07-30	6.2000	6.2000	6.2000	6.2000	-27.823%	16	307	+42.742%
2026-07-29	7.8400	8.5900	7.8400	8.5900	+19.306%	16	296	+3.027%
2026-07-28	7.2000	7.2000	7.2000	7.2000	+30.909%	100	295	+22.917%
2026-07-27	5.5000	5.5000	5.5000	5.5000	+44.737%	1	331	+60.909%
2026-07-24	3.8000	3.8000	3.8000	3.8000	-44.928%	1	331	+132.895%
2026-07-21	7.1500	7.1500	6.9000	6.9000	-12.989%	4	330	+28.261%
2026-07-20	7.9300	7.9300	7.9300	7.9300	+5.733%	5	328	+11.602%
2026-07-17	7.5000	7.5000	7.5000	7.5000	+2.740%	1	323	+18.000%
2026-07-16	7.0000	7.3000	7.0000	7.3000	+4.286%	5	323	+21.233%
2026-07-10	7.0000	7.0000	7.0000	7.0000	+11.111%	12	322	+26.429%
2026-07-08	6.3000	6.3000	6.3000	6.3000	-17.105%	12	328	+40.476%
2026-07-06	7.6000	7.6000	7.6000	7.6000	+24.590%	1	316	+16.447%
2026-07-02	6.1000	6.1000	6.1000	6.1000	+74.286%	7	322	+45.082%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-18.605%	6	322	+152.857%
2026-06-22	4.8100	4.8100	4.3000	4.3000	-8.511%	9	322	+105.814%
2026-06-18	4.7000	4.7000	4.7000	4.7000	-4.082%	3	226	+88.298%
2026-06-17	4.9000	4.9000	4.9000	4.9000	-5.588%	100	226	+80.612%
2026-06-16	5.1900	5.1900	5.1900	5.1900	-0.192%	1	226	+70.520%
2026-06-10	5.2000	5.2000	5.2000	5.2000	-35.404%	3	225	+70.192%
2026-06-04	8.4700	8.4700	8.0000	8.0500	-6.395%	9	228	+9.938%
2026-06-03	8.6000	8.6000	8.6000	8.6000	+1.176%	2	221	+2.907%
2026-06-02	8.5000	8.5000	8.5000	8.5000	+1.190%	2	219	+4.118%
2026-06-01	8.4000	8.4000	8.4000	8.4000	+52.727%	1	221	+5.357%
2026-05-28	5.5000	5.5000	5.5000	5.5000	+25.858%	1	222	+60.909%
2026-05-18	4.2000	4.3700	4.2000	4.3700	+36.563%	2	222	+102.517%
2026-05-13	3.2000	3.2000	3.2000	3.2000	-8.571%	3	223	+176.563%
2026-05-12	3.5000	3.5000	3.5000	3.5000	-12.500%	1	223	+152.857%
2026-05-11	4.0000	4.0000	4.0000	4.0000	+2.564%	1	223	+121.250%
2026-05-08	3.9000	3.9000	3.9000	3.9000	+5.405%	1	222	+126.923%
2026-05-06	3.8000	3.8000	3.7000	3.7000	-27.451%	45	223	+139.189%
2026-04-22	5.0000	5.1000	5.0000	5.1000	-1.923%	11	184	+73.529%
2026-04-21	5.2000	5.2000	5.2000	5.2000	+20.930%	8	181	+70.192%
2026-04-17	4.3000	4.3000	4.3000	4.3000	+2.381%	20	181	+105.814%
2026-04-16	4.1000	4.2000	4.1000	4.2000	+13.514%	3	181	+110.714%
2026-04-15	3.7000	3.7000	3.7000	3.7000	+52.263%	15	178	+139.189%
2026-04-10	2.4300	2.4300	2.4300	2.4300	-20.847%	7	178	+264.198%
2026-04-09	3.0700	3.0700	3.0700	3.0700	-37.980%	1	178	+188.274%
2026-04-02	4.9500	4.9500	4.9500	4.9500	+7.609%	1	177	+78.788%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+3.139%	2	177	+92.391%
2026-03-30	4.4600	4.4600	4.4600	4.4600	-15.849%	2	179	+98.430%
2026-03-24	5.3000	5.3000	5.3000	5.3000	-8.621%	8	179	+66.981%
2026-03-16	5.8000	5.8000	5.8000	5.8000	-14.706%	1	171	+52.586%
2026-03-10	6.8000	6.8000	6.8000	6.8000	-3.683%	1	171	+30.147%
2026-03-09	7.0600	7.0600	7.0600	7.0600	-1.944%	1	172	+25.354%
2026-03-06	6.6000	7.2000	6.6000	7.2000	+60.000%	33	173	+22.917%
2026-03-02	4.3000	4.5000	4.3000	4.5000	0.000%	8	175	+96.667%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+31.965%	6	183	+96.667%
2026-02-24	3.4100	3.4100	3.4100	3.4100	-10.263%	5	188	+159.531%
2026-02-18	3.8000	3.8000	3.8000	3.8000	-2.564%	1	193	+132.895%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+21.875%	1	193	+126.923%
2026-02-06	3.2000	3.2000	3.2000	3.2000	+1.587%	3	193	+176.563%
2026-02-04	3.0000	3.1500	3.0000	3.1500	+1.613%	3	193	+180.952%
2026-02-03	2.9500	3.1000	2.9000	3.1000	-6.061%	49	193	+185.484%
2026-02-02	3.7000	3.7000	3.3000	3.3000	-17.500%	23	145	+168.182%
2026-01-30	4.0000	4.0000	4.0000	4.0000	0.000%	1	125	+121.250%
2026-01-29	4.4000	4.4000	3.9800	4.0000	-19.517%	20	125	+121.250%
2026-01-28	5.0300	5.0300	4.9700	4.9700	-12.035%	18	141	+78.068%
2026-01-26	5.6500	5.6500	5.6500	5.6500	-19.286%	2	138	+56.637%
2026-01-16	7.0000	7.0000	7.0000	7.0000	+7.692%	1	135	+26.429%
2026-01-15	6.5200	6.5200	6.5000	6.5000	+8.333%	5	135	+36.154%
2026-01-13	6.0000	6.0000	6.0000	6.0000	-2.439%	20	131	+47.500%
2026-01-08	6.7500	6.7500	6.0600	6.1500	-19.079%	29	111	+43.902%
2026-01-07	7.6000	7.6000	7.6000	7.6000	+20.635%	1	95	+16.447%
2026-01-06	6.7000	6.7000	6.2700	6.3000	+0.639%	18	94	+40.476%
2026-01-02	6.1000	6.2700	6.1000	6.2600	-10.571%	3	91	+41.374%
2025-12-31	7.4000	7.4000	6.9800	7.0000	-12.500%	10	86	+26.429%
2025-12-24	8.0000	8.0000	8.0000	8.0000	-15.164%	4	84	+10.625%
2025-12-18	9.4300	9.4300	9.4300	9.4300	-1.771%	1	84	-6.151%
2025-12-16	9.6000	9.6000	9.6000	9.6000	-38.462%	2	84	-7.813%
2025-12-05	13.0000	15.9000	13.0000	15.6000	+56.000%	4	82	-43.269%
2025-12-03	10.0000	10.0000	10.0000	10.0000	+9.051%	1	84	-11.500%
2025-11-20	9.1700	9.1700	9.1700	9.1700	-7.374%	1	84	-3.490%
2025-11-14	9.9000	9.9000	9.9000	9.9000	-6.161%	1	83	-10.606%
2025-11-10	10.5500	10.5500	10.5500	10.5500	+1.834%	4	83	-16.114%
2025-11-04	10.3600	10.3600	10.3600	10.3600	-8.883%	1	87	-14.575%
2025-10-28	11.3600	11.3700	11.3600	11.3700	+4.312%	2	87	-22.164%
2025-10-27	10.9000	10.9000	10.9000	10.9000	+3.810%	10	87	-18.807%
2025-10-24	10.5000	10.5000	10.5000	10.5000	+3.960%	1	87	-15.714%
2025-10-22	10.1000	10.1000	10.1000	10.1000	+7.447%	40	88	-12.376%
2025-10-20	9.4000	9.4000	9.4000	9.4000	+8.671%	1	116	-5.851%
2025-10-17	8.6500	8.6500	8.6500	8.6500	-12.183%	1	115	+2.312%
2025-10-10	9.8500	9.8500	9.8500	9.8500	-11.261%	1	115	-10.152%
2025-10-08	11.1000	11.1000	11.1000	11.1000	+18.085%	5	114	-20.270%
2025-10-07	10.0000	10.0000	9.4000	9.4000	-10.476%	47	72	-5.851%
2025-10-03	10.5000	10.5000	10.5000	10.5000	+22.093%	5	72	-15.714%
2025-09-30	8.6000	8.6000	8.6000	8.6000	-7.527%	10	67	+2.907%
2025-09-29	9.3000	9.3000	9.3000	9.3000	-4.124%	1	77	-4.839%
2025-09-25	9.7000	9.7000	9.7000	9.7000	-7.619%	1	76	-8.763%
2025-09-22	11.0100	11.0100	10.5000	10.5000	-4.545%	11	75	-15.714%
2025-09-17	11.0000	11.0000	11.0000	11.0000	-1.786%	1	64	-19.545%
2025-09-16	10.9000	11.2000	10.9000	11.2000	+2.752%	4	63	-20.982%
2025-09-15	10.9000	10.9000	10.9000	10.9000	+1.869%	3	64	-18.807%
2025-09-11	10.7000	10.7000	10.7000	10.7000	+8.081%	1	61	-17.290%
2025-09-09	10.9800	10.9800	9.8000	9.9000	-19.968%	24	62	-10.606%
2025-09-05	11.7500	13.3900	11.7500	12.3700	+31.596%	13	57	-28.456%
2025-08-29	9.4500	9.4500	9.4000	9.4000	+1.075%	2	63	-5.851%
2025-08-28	9.3000	9.3000	9.3000	9.3000	+34.393%	1	63	-4.839%
2025-08-12	6.9200	6.9200	6.9200	6.9200	-9.778%	2	63	+27.890%
2025-08-11	7.6700	7.6700	7.6700	7.6700	-8.254%	3	61	+15.385%
2025-08-07	8.3600	8.3600	8.3600	8.3600	-21.132%	1	64	+5.861%
2025-07-31	10.6000	10.6000	10.6000	10.6000	-8.621%	2	64	-16.509%
2025-07-28	11.6600	11.8000	11.6000	11.6000	+7.407%	13	62	-23.707%
2025-07-24	11.7000	11.7000	10.6000	10.8000	-2.790%	14	49	-18.056%
2025-07-21	11.1100	11.1100	11.1100	11.1100	+11.100%	4	35	-20.342%
2025-07-11	10.0000	10.0000	10.0000	10.0000	-9.091%	5	31	-11.500%
2025-07-10	11.0000	11.0000	11.0000	11.0000	+1.476%	1	26	-19.545%
2025-07-02	11.0000	11.0000	10.8400	10.8400	-11.870%	3	25	-18.358%
2025-07-01	12.5000	12.5000	12.3000	12.3000	+8.466%	3	26	-28.049%
2025-06-17	11.3400	11.3400	11.3400	11.3400	-3.489%	1	23	-21.958%
2025-06-16	11.7500	11.7500	11.7500	11.7500	-18.966%	1	24	-24.681%
2025-06-11	14.5000	14.5000	14.5000	14.5000	+2.983%	2	23	-38.966%
2025-06-10	14.0800	14.0800	14.0800	14.0800	-4.087%	1	23	-37.145%
2025-05-07	14.6800	14.6800	14.6800	14.6800	+12.923%	1	23	-39.714%
2025-04-29	13.0000	13.0000	13.0000	13.0000	+28.713%	1	22	-31.923%
2025-04-22	10.0000	10.1000	10.0000	10.1000	-2.697%	20	22	-12.376%
2025-04-21	10.3800	10.3800	10.3800	10.3800	-14.918%	1	19	-14.740%
2025-04-10	12.2000	12.2000	12.2000	12.2000	-9.428%	3	20	-27.459%
2025-04-09	13.3700	13.4700	13.3700	13.4700	+28.286%	3	23	-34.298%
2025-04-08	10.5000	10.5000	10.5000	10.5000	+8.247%	1	23	-15.714%
2025-04-07	9.7000	9.7000	9.7000	9.7000	-19.167%	1	23	-8.763%
2025-03-31	12.0000	12.0000	12.0000	12.0000	-11.243%	2	22	-26.250%
2025-03-19	13.5200	13.5200	13.5200	13.5200	+11.002%	1	20	-34.541%
2025-03-17	12.1800	12.1800	12.1800	12.1800	+32.824%	1	20	-27.340%
2025-03-10	9.1700	9.1700	9.1700	9.1700	-12.833%	7	20	-3.490%
2025-03-07	10.5200	10.5200	10.5200	10.5200	-58.171%	14	15	-15.875%
2025-02-07	25.1500	25.1500	25.1500	25.1500	+11.038%	2	22	-64.811%
2025-01-31	22.6500	22.6500	22.6500	22.6500	+41.563%	2	22	-60.927%
2025-01-13	16.0000	16.0000	16.0000	16.0000	-21.569%	7	21	-44.688%
2024-09-30	20.5000	20.5000	20.4000	20.4000	-3.637%	3	14	-56.618%
2024-09-26	21.8000	21.8000	21.1700	21.1700	0.000%	11	11	-58.196%

.dark-mode .Z2LkZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z2LkZq{ color: #333333; background-color: white; border: 2px solid #333333; }IOT20270115C38IOT Jan 15 2027 38.00 Call (IOT270115C00038000)option OPRA

IOT20270115C38
IOT Jan 15 2027 38.00 Call (IOT270115C00038000)
option OPRA