Dark

IOT20270115C45
IOT Jan 15 2027 45.00 Call (IOT270115C00045000)
option OPRA

EOD

Aug 27, 2026

6.00+37.931%(+1.65)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.5900	6.0000	5.5900	6.0000	+37.931%	28	3,585	0.000%
2026-08-25	4.4000	4.4000	4.3500	4.3500	-13.861%	58	3,562	+37.931%
2026-08-24	5.3000	5.3000	4.8200	5.0500	+10.262%	59	3,513	+18.812%
2026-08-21	4.5800	4.5800	4.5800	4.5800	+1.778%	5	3,511	+31.004%
2026-08-20	4.7000	4.7000	4.5000	4.5000	-8.163%	84	3,511	+33.333%
2026-08-19	5.1000	5.1000	4.8000	4.9000	-2.000%	1,765	3,511	+22.449%
2026-08-18	5.3000	5.3000	5.0000	5.0000	-3.846%	1,011	1,791	+20.000%
2026-08-14	5.2000	5.2000	5.1000	5.2000	-6.643%	127	862	+15.385%
2026-08-13	4.8800	5.5700	4.8800	5.5700	+13.673%	28	836	+7.720%
2026-08-12	5.0000	5.0000	4.9000	4.9000	-18.605%	7	843	+22.449%
2026-08-11	6.0200	6.0200	6.0200	6.0200	+7.500%	5	842	-0.332%
2026-08-10	5.1700	5.6000	5.1700	5.6000	-6.667%	8	842	+7.143%
2026-08-07	5.4000	6.0000	5.4000	6.0000	+21.704%	17	834	0.000%
2026-08-05	4.9300	4.9300	4.9300	4.9300	-1.400%	25	835	+21.704%
2026-08-04	4.6000	5.0000	4.6000	5.0000	+8.696%	266	835	+20.000%
2026-08-03	4.6000	4.6000	4.6000	4.6000	-19.298%	132	579	+30.435%
2026-07-29	4.7200	5.7000	4.7200	5.7000	+26.667%	5	447	+5.263%
2026-07-28	4.5000	4.5000	4.5000	4.5000	+16.883%	1	443	+33.333%
2026-07-27	3.8500	3.8500	3.8500	3.8500	+48.077%	4	443	+55.844%
2026-07-24	2.7300	2.7300	2.3400	2.6000	-16.399%	25	439	+130.769%
2026-07-22	3.6800	3.6800	3.1100	3.1100	-25.952%	49	463	+92.926%
2026-07-21	4.2000	4.2000	4.2000	4.2000	-19.231%	2	461	+42.857%
2026-07-20	5.4400	5.4400	5.2000	5.2000	-0.952%	6	459	+15.385%
2026-07-17	5.3000	5.3900	5.2200	5.2500	+14.130%	22	457	+14.286%
2026-07-16	4.6000	4.6000	4.6000	4.6000	-0.648%	1	436	+30.435%
2026-07-14	4.7900	4.8900	4.6300	4.6300	-7.400%	3	435	+29.590%
2026-07-13	5.0000	5.0000	5.0000	5.0000	+2.041%	1	435	+20.000%
2026-07-10	4.9000	4.9000	4.9000	4.9000	+13.953%	30	434	+22.449%
2026-07-09	4.3000	4.3000	4.3000	4.3000	-17.308%	1	411	+39.535%
2026-07-07	5.2000	5.2000	5.2000	5.2000	+4.628%	7	412	+15.385%
2026-07-06	4.5000	5.0000	4.5000	4.9700	+46.176%	3	419	+20.724%
2026-07-01	3.4000	3.4000	3.4000	3.4000	+33.333%	2	416	+76.471%
2026-06-26	2.5500	2.5500	2.5500	2.5500	-6.593%	1	417	+135.294%
2026-06-22	3.3000	3.3000	2.7300	2.7300	-19.706%	4	416	+119.780%
2026-06-16	3.4000	3.4000	3.4000	3.4000	-4.225%	25	417	+76.471%
2026-06-12	3.5500	3.5500	3.5500	3.5500	-6.579%	1	442	+69.014%
2026-06-09	4.6700	4.6700	3.8000	3.8000	-9.308%	4	443	+57.895%
2026-06-08	4.5000	4.5000	4.1000	4.1900	-26.491%	105	443	+43.198%
2026-06-05	5.7000	5.7000	5.7000	5.7000	-5.785%	8	482	+5.263%
2026-06-04	6.3000	6.3000	6.0500	6.0500	+7.270%	7	482	-0.826%
2026-06-03	5.6400	5.6400	5.6400	5.6400	-5.210%	1	479	+6.383%
2026-06-02	6.0000	6.0000	5.9000	5.9500	-8.037%	28	478	+0.840%
2026-06-01	5.4100	6.4700	5.3800	6.4700	+40.652%	39	472	-7.264%
2026-05-29	4.0900	4.6000	4.0900	4.6000	+48.387%	34	470	+30.435%
2026-05-19	3.5000	3.5000	3.1000	3.1000	+7.639%	20	444	+93.548%
2026-05-18	2.8800	2.8800	2.8800	2.8800	+12.941%	5	424	+108.333%
2026-05-15	2.5500	2.5500	2.5500	2.5500	+15.909%	5	424	+135.294%
2026-05-14	2.2000	2.2000	2.2000	2.2000	-12.000%	5	419	+172.727%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-3.475%	1	419	+140.000%
2026-05-08	2.5500	2.6000	2.5500	2.5900	-9.123%	12	419	+131.660%
2026-05-07	2.9100	2.9100	2.8300	2.8500	-5.000%	20	428	+110.526%
2026-05-04	3.0000	3.0000	3.0000	3.0000	+17.647%	20	423	+100.000%
2026-05-01	2.5500	2.5500	2.5500	2.5500	+10.870%	1	425	+135.294%
2026-04-30	2.2500	2.3000	2.2500	2.3000	-8.000%	3	425	+160.870%
2026-04-23	2.5000	2.5000	2.5000	2.5000	-12.281%	1	427	+140.000%
2026-04-20	2.8500	2.8500	2.8500	2.8500	+1.786%	1	427	+110.526%
2026-04-17	2.8000	2.8000	2.8000	2.8000	+19.149%	1	425	+114.286%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+40.719%	1	425	+155.319%
2026-04-10	1.6700	1.6700	1.6700	1.6700	-9.730%	37	425	+259.281%
2026-04-09	2.0000	2.0000	1.8500	1.8500	-47.143%	13	462	+224.324%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-7.895%	2	468	+71.429%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+26.667%	2	468	+57.895%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-9.091%	1	468	+100.000%
2026-03-25	3.8000	3.8000	3.3000	3.3000	-17.500%	65	468	+81.818%
2026-03-23	3.7500	4.0000	3.6000	4.0000	-2.439%	36	500	+50.000%
2026-03-20	4.5000	4.5000	4.1000	4.1000	-8.889%	22	499	+46.341%
2026-03-19	4.6200	4.6200	4.5000	4.5000	0.000%	11	479	+33.333%
2026-03-18	4.8000	4.8000	4.2800	4.5000	-2.174%	20	478	+33.333%
2026-03-17	4.3000	4.6000	4.3000	4.6000	+15.000%	13	474	+30.435%
2026-03-16	3.7600	4.0000	3.7600	4.0000	+5.263%	109	473	+50.000%
2026-03-12	3.8600	3.9900	3.8000	3.8000	-3.797%	11	398	+57.895%
2026-03-11	3.9500	3.9500	3.9500	3.9500	-17.708%	5	397	+51.899%
2026-03-09	4.9000	4.9000	4.8000	4.8000	-8.571%	5	397	+25.000%
2026-03-06	4.3300	5.2500	4.1000	5.2500	+63.043%	85	395	+14.286%
2026-03-05	3.2200	3.2200	3.2200	3.2200	+3.871%	1	376	+86.335%
2026-03-02	3.1000	3.1000	3.1000	3.1000	+3.333%	3	375	+93.548%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+20.000%	2	375	+100.000%
2026-02-25	2.5000	2.5000	2.5000	2.5000	+16.279%	2	375	+140.000%
2026-02-24	2.1500	2.1500	2.1500	2.1500	+17.486%	1	375	+179.070%
2026-02-23	2.4000	2.4000	1.8300	1.8300	-23.750%	20	375	+227.869%
2026-02-18	2.4000	2.4000	2.4000	2.4000	-17.241%	1	389	+150.000%
2026-02-10	2.9000	2.9000	2.9000	2.9000	+27.753%	1	389	+106.897%
2026-02-09	2.2700	2.2700	2.2700	2.2700	+8.095%	3	389	+164.317%
2026-02-06	2.1000	2.1000	2.1000	2.1000	-1.408%	1	389	+185.714%
2026-02-05	2.1100	2.1300	2.1100	2.1300	+1.429%	2	388	+181.690%
2026-02-04	2.0000	2.1000	1.7500	2.1000	0.000%	13	388	+185.714%
2026-02-03	1.8000	2.1000	1.7000	2.1000	-22.222%	16	381	+185.714%
2026-01-29	2.7000	2.7000	2.7000	2.7000	-18.182%	1	383	+122.222%
2026-01-27	3.3000	3.3000	3.3000	3.3000	-12.000%	2	384	+81.818%
2026-01-26	3.7000	3.7500	3.7000	3.7500	+5.042%	27	386	+60.000%
2026-01-21	3.4000	3.5700	3.3500	3.5700	-3.514%	13	395	+68.067%
2026-01-20	3.9000	3.9000	3.7000	3.7000	-17.778%	45	400	+62.162%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+15.385%	7	363	+33.333%
2026-01-13	3.9000	3.9000	3.9000	3.9000	-3.704%	1	363	+53.846%
2026-01-09	4.0000	4.0500	4.0000	4.0500	-3.571%	53	362	+48.148%
2026-01-08	4.2000	4.2000	4.2000	4.2000	-8.497%	3	352	+42.857%
2026-01-06	4.5900	4.5900	4.5900	4.5900	+5.760%	3	355	+30.719%
2026-01-05	4.6000	4.6000	4.3400	4.3400	-13.200%	10	355	+38.249%
2025-12-31	5.3000	5.3000	5.0000	5.0000	-1.961%	3	353	+20.000%
2025-12-30	5.1000	5.1000	5.1000	5.1000	-7.942%	3	353	+17.647%
2025-12-24	5.5500	5.5500	5.5400	5.5400	-4.974%	2	351	+8.303%
2025-12-23	6.0000	6.2100	5.5000	5.8300	-12.985%	18	351	+2.916%
2025-12-18	6.7000	6.7000	6.7000	6.7000	+3.077%	5	349	-10.448%
2025-12-17	6.5000	6.5000	6.5000	6.5000	-13.907%	1	354	-7.692%
2025-12-15	7.5500	7.5500	7.5500	7.5500	-14.786%	1	353	-20.530%
2025-12-12	8.8600	8.8600	8.8600	8.8600	-18.115%	1	353	-32.280%
2025-12-11	10.8200	10.8200	10.8200	10.8200	+3.048%	1	353	-44.547%
2025-12-09	10.5000	10.5000	10.5000	10.5000	+10.526%	1	352	-42.857%
2025-12-08	9.5000	9.5000	9.5000	9.5000	-15.556%	7	353	-36.842%
2025-12-05	11.0300	12.1000	11.0000	11.2500	+41.332%	27	353	-46.667%
2025-12-04	8.0000	8.0000	7.9600	7.9600	+15.362%	20	364	-24.623%
2025-12-01	7.0000	7.3000	6.9000	6.9000	+2.985%	5	353	-13.043%
2025-11-26	6.7000	6.7000	6.7000	6.7000	+7.029%	2	353	-10.448%
2025-11-24	6.2600	6.2600	6.2600	6.2600	-0.635%	1	353	-4.153%
2025-11-18	6.3000	6.3000	6.3000	6.3000	-23.821%	15	354	-4.762%
2025-11-10	8.2700	8.2700	8.2700	8.2700	+21.618%	1	369	-27.449%
2025-11-07	6.8000	6.8000	6.8000	6.8000	-9.333%	1	370	-11.765%
2025-10-21	7.5000	7.5000	7.5000	7.5000	+5.042%	2	371	-20.000%
2025-10-13	7.1400	7.1400	7.0800	7.1400	-8.462%	12	371	-15.966%
2025-10-10	7.8000	7.8000	7.8000	7.8000	-2.500%	3	359	-23.077%
2025-10-08	8.0000	8.0000	8.0000	8.0000	+11.888%	11	356	-25.000%
2025-10-07	7.1500	7.1500	7.1500	7.1500	+0.704%	1	368	-16.084%
2025-10-01	7.1000	7.1000	7.1000	7.1000	+3.048%	1	368	-15.493%
2025-09-26	6.7500	6.8900	6.7500	6.8900	-0.145%	6	369	-12.917%
2025-09-25	6.6500	6.9000	6.2000	6.9000	+1.471%	7	373	-13.043%
2025-09-24	6.7500	6.8000	6.7500	6.8000	-16.870%	2	372	-11.765%
2025-09-18	8.1700	8.1800	8.1700	8.1800	-0.244%	8	371	-26.650%
2025-09-16	8.1000	8.2000	8.1000	8.2000	+3.015%	5	371	-26.829%
2025-09-11	7.9600	7.9600	7.9600	7.9600	+2.710%	1	370	-24.623%
2025-09-09	8.0000	8.1000	7.4000	7.7500	-21.875%	9	371	-22.581%
2025-09-05	9.7000	10.4000	9.7000	9.9200	+60.000%	4	365	-39.516%
2025-09-02	6.2000	6.2000	6.2000	6.2000	-13.889%	2	366	-3.226%
2025-08-29	7.2000	7.2000	7.2000	7.2000	+28.801%	2	364	-16.667%
2025-08-26	5.5900	5.5900	5.5900	5.5900	-6.833%	1	364	+7.335%
2025-08-25	6.2300	6.2300	6.0000	6.0000	+18.812%	6	364	0.000%
2025-08-22	5.0600	5.0600	5.0500	5.0500	+1.000%	20	359	+18.812%
2025-08-21	5.0000	5.0000	5.0000	5.0000	-1.961%	1	379	+20.000%
2025-08-20	4.9900	5.1000	4.9900	5.1000	-4.673%	4	378	+17.647%
2025-08-19	5.6600	5.6600	5.3500	5.3500	-6.140%	20	380	+12.150%
2025-08-18	5.7000	5.7000	5.7000	5.7000	-17.391%	1	368	+5.263%
2025-08-05	6.9000	6.9000	6.9000	6.9000	-2.817%	15	367	-13.043%
2025-08-04	7.0900	7.1000	7.0900	7.1000	+7.251%	6	353	-15.493%
2025-08-01	6.6200	6.6200	6.6200	6.6200	-17.250%	6	354	-9.366%
2025-07-30	8.0000	8.0000	8.0000	8.0000	-10.112%	5	351	-25.000%
2025-07-28	9.3200	9.3200	8.9000	8.9000	+1.136%	3	351	-32.584%
2025-07-21	8.8000	8.8000	8.8000	8.8000	+6.024%	1	351	-31.818%
2025-07-18	8.3000	8.3000	8.3000	8.3000	-5.682%	1	350	-27.711%
2025-07-02	8.8000	8.8000	8.8000	8.8000	0.000%	2	349	-31.818%
2025-07-01	8.8000	8.8000	8.8000	8.8000	-6.582%	7	347	-31.818%
2025-06-30	9.4200	9.4200	9.4200	9.4200	+2.614%	1	354	-36.306%
2025-06-26	8.7000	9.1800	8.7000	9.1800	+4.318%	3	355	-34.641%
2025-06-20	8.8000	8.8000	8.8000	8.8000	+4.762%	6	355	-31.818%
2025-06-17	9.0000	9.0000	8.4000	8.4000	-7.591%	15	357	-28.571%
2025-06-16	9.1000	9.1000	9.0900	9.0900	-9.100%	7	349	-33.993%
2025-06-12	10.0000	10.0000	10.0000	10.0000	-11.583%	1	346	-40.000%
2025-06-11	11.2000	11.3100	11.2000	11.3100	+4.240%	7	345	-46.950%
2025-06-10	10.8600	10.8600	10.8500	10.8500	-9.884%	65	345	-44.700%
2025-06-06	12.0400	12.0400	12.0400	12.0400	-24.277%	6	366	-50.166%
2025-06-05	15.9000	15.9000	15.9000	15.9000	+1.923%	1	366	-62.264%
2025-06-03	15.6000	15.6000	15.6000	15.6000	+9.091%	1	366	-61.538%
2025-06-02	15.3000	15.3000	14.3000	14.3000	-2.055%	11	365	-58.042%
2025-05-28	15.1000	15.1000	14.6000	14.6000	-2.926%	8	356	-58.904%
2025-05-27	15.0400	15.0400	15.0400	15.0400	+2.035%	5	348	-60.106%
2025-05-22	14.7400	14.7400	14.7400	14.7400	-4.286%	2	343	-59.294%
2025-05-19	15.4000	15.4000	15.4000	15.4000	+1.316%	1	341	-61.039%
2025-05-16	15.2000	15.2000	15.2000	15.2000	+0.662%	20	341	-60.526%
2025-05-15	15.1000	15.1000	15.1000	15.1000	-1.307%	10	331	-60.265%
2025-05-14	17.3900	17.3900	15.3000	15.3000	+47.115%	33	321	-60.784%
2025-04-28	10.4000	10.4000	10.4000	10.4000	+23.810%	1	304	-42.308%
2025-04-21	8.4000	8.4000	8.4000	8.4000	-11.579%	5	304	-28.571%
2025-04-17	9.4800	9.5000	9.4800	9.5000	-2.962%	2	310	-36.842%
2025-04-15	9.7900	9.7900	9.7900	9.7900	+37.887%	5	310	-38.713%
2025-04-07	7.1000	7.1000	7.1000	7.1000	+1.429%	1	310	-15.493%
2025-04-03	7.6000	7.6000	7.0000	7.0000	-28.571%	5	310	-14.286%
2025-04-01	9.8000	9.8000	9.8000	9.8000	-5.769%	1	305	-38.776%
2025-03-28	10.4000	10.4000	10.4000	10.4000	-8.772%	2	304	-42.308%
2025-03-26	11.4000	11.4000	11.4000	11.4000	+50.000%	1	304	-47.368%
2025-03-10	7.0000	7.6000	7.0000	7.6000	-9.524%	11	305	-21.053%
2025-03-07	8.9000	8.9000	8.4000	8.4000	-33.333%	6	304	-28.571%
2025-03-06	12.6000	12.6000	12.6000	12.6000	-16.000%	1	303	-52.381%
2025-03-03	15.7000	15.7000	15.0000	15.0000	-11.295%	2	303	-60.000%
2025-02-27	16.9100	16.9100	16.9100	16.9100	-8.347%	10	303	-64.518%
2025-02-24	18.4500	18.4500	18.4500	18.4500	-8.437%	1	292	-67.480%
2025-02-21	20.1500	20.1500	20.1500	20.1500	+1.768%	2	292	-70.223%
2025-02-20	21.0000	21.0000	19.8000	19.8000	-23.226%	4	292	-69.697%
2025-02-19	25.7900	25.7900	25.7900	25.7900	+8.361%	1	288	-76.735%
2025-02-14	23.8000	23.8000	23.8000	23.8000	+7.985%	14	295	-74.790%
2025-02-13	22.0400	22.0400	22.0400	22.0400	-0.676%	1	295	-72.777%
2025-02-10	22.2000	22.2000	22.1900	22.1900	+7.198%	3	295	-72.961%
2025-02-06	20.7000	20.7100	20.7000	20.7000	-1.429%	305	295	-71.014%
2025-02-05	21.0000	21.0000	21.0000	21.0000	+7.198%	1	340	-71.429%
2025-02-04	19.5900	19.5900	19.5900	19.5900	+16.677%	1	339	-69.372%
2025-01-27	16.7900	16.7900	16.7900	16.7900	-0.060%	2	340	-64.264%
2025-01-24	16.8000	16.8000	16.8000	16.8000	+5.131%	600	342	-64.286%
2025-01-22	15.9800	15.9800	15.9800	15.9800	+7.320%	2	47	-62.453%
2025-01-17	14.9600	14.9600	14.8900	14.8900	+1.777%	8	41	-59.704%
2025-01-16	14.6000	14.6300	14.6000	14.6300	+0.205%	2	41	-58.988%
2025-01-15	14.9000	15.3000	14.6000	14.6000	+9.774%	6	42	-58.904%
2025-01-13	13.3000	13.3000	13.3000	13.3000	-12.442%	7	38	-54.887%
2025-01-06	15.1900	15.1900	15.1900	15.1900	+8.500%	1	30	-60.500%
2024-12-27	14.0000	14.0000	14.0000	14.0000	0.000%	2	30	-57.143%
2024-12-23	14.0000	14.0000	14.0000	14.0000	0.000%	1	30	-57.143%
2024-12-19	14.0000	14.0000	14.0000	14.0000	-10.714%	1	31	-57.143%
2024-12-10	16.3100	16.3100	15.6800	15.6800	-16.817%	15	31	-61.735%
2024-12-09	18.8500	18.8500	18.8500	18.8500	-15.848%	10	26	-68.170%
2024-12-03	22.4000	22.4000	22.4000	22.4000	-5.724%	1	36	-73.214%
2024-11-22	23.7600	23.7600	23.7600	23.7600	+8.098%	6	35	-74.747%
2024-11-21	21.9800	21.9800	21.9800	21.9800	+8.812%	1	35	-72.702%
2024-11-20	20.2000	20.2000	20.2000	20.2000	+3.590%	1	35	-70.297%
2024-11-19	19.3000	19.5000	19.3000	19.5000	-5.888%	3	36	-69.231%
2024-11-08	20.7200	20.7200	20.7200	20.7200	+3.600%	2	36	-71.042%
2024-11-07	20.0000	20.0000	20.0000	20.0000	+25.000%	1	36	-70.000%
2024-11-04	16.0000	16.0000	16.0000	16.0000	-4.762%	1	37	-62.500%
2024-11-01	17.8000	17.8000	16.8000	16.8000	-2.946%	4	37	-64.286%
2024-10-24	17.2500	17.3100	17.2500	17.3100	+4.592%	6	35	-65.338%
2024-10-23	16.3100	16.5500	16.3100	16.5500	-2.647%	2	38	-63.746%
2024-10-22	16.7000	17.0000	16.6500	17.0000	-9.091%	10	39	-64.706%
2024-10-18	18.7000	18.7000	18.7000	18.7000	+5.115%	4	29	-67.914%
2024-10-16	17.7900	17.7900	17.7900	17.7900	-10.603%	10	27	-66.273%
2024-10-14	19.9000	19.9000	19.9000	19.9000	+2.051%	2	17	-69.849%
2024-10-11	19.5000	19.5000	19.5000	19.5000	+13.043%	28	17	-69.231%
2024-10-07	17.2500	17.2500	17.2500	17.2500	+3.293%	1	4	-65.217%
2024-10-04	16.7000	16.7000	16.7000	16.7000	-12.059%	4	3	-64.072%
2024-09-26	18.9900	18.9900	18.9900	18.9900	+10.664%	1	3	-68.404%
2024-09-17	16.9000	17.1600	16.9000	17.1600	0.000%	2	2	-65.035%

.dark-mode .QhbT1m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QhbT1m{ color: #333333; background-color: white; border: 2px solid #333333; }IOT20270115C45IOT Jan 15 2027 45.00 Call (IOT270115C00045000)option OPRA

IOT20270115C45
IOT Jan 15 2027 45.00 Call (IOT270115C00045000)
option OPRA