Dark

IOT20270115C47
IOT Jan 15 2027 47.00 Call (IOT270115C00047000)
option OPRA

EOD

Aug 27, 2026

5.10+15.909%(+0.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.0000	5.1800	5.0000	5.1000	+15.909%	12	768	0.000%
2026-08-24	4.2500	4.4000	4.2500	4.4000	+7.056%	36	778	+15.909%
2026-08-21	4.1100	4.1100	4.1100	4.1100	+0.983%	3	777	+24.088%
2026-08-20	4.0700	4.0700	4.0700	4.0700	-11.522%	1	774	+25.307%
2026-08-18	4.6000	4.6000	4.6000	4.6000	0.000%	6	773	+10.870%
2026-08-14	4.6000	4.6000	4.6000	4.6000	+2.222%	2	779	+10.870%
2026-08-12	4.5000	4.5000	4.5000	4.5000	+2.506%	1	779	+13.333%
2026-08-05	4.4500	4.4500	4.3900	4.3900	+9.750%	24	779	+16.173%
2026-08-03	4.0000	4.0000	4.0000	4.0000	-13.043%	317	769	+27.500%
2026-07-29	4.6000	4.6000	4.6000	4.6000	+124.390%	5	452	+10.870%
2026-07-24	2.0500	2.0500	2.0500	2.0500	-6.818%	24	447	+148.780%
2026-07-23	2.2000	2.2000	2.2000	2.2000	-54.071%	189	423	+131.818%
2026-07-20	4.7900	4.7900	4.7900	4.7900	+12.706%	20	323	+6.472%
2026-07-07	5.0000	5.0000	4.2500	4.2500	-3.409%	4	303	+20.000%
2026-07-06	3.6200	4.4000	3.6200	4.4000	+24.294%	6	307	+15.909%
2026-07-01	3.5400	3.5400	3.5400	3.5400	+57.333%	10	308	+44.068%
2026-06-26	2.2500	2.2600	2.2500	2.2500	-19.643%	4	298	+126.667%
2026-06-22	2.9000	2.9000	2.8000	2.8000	+12.000%	6	298	+82.143%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-16.667%	2	297	+104.000%
2026-06-17	3.3000	3.3000	3.0000	3.0000	0.000%	5	297	+70.000%
2026-06-16	2.9500	3.0000	2.9500	3.0000	-3.226%	2	297	+70.000%
2026-06-12	3.1000	3.1000	3.1000	3.1000	+6.897%	2	297	+64.516%
2026-06-11	2.9000	2.9000	2.9000	2.9000	-12.121%	1	297	+75.862%
2026-06-09	3.4000	3.4000	3.3000	3.3000	-15.385%	14	297	+54.545%
2026-06-08	4.0000	4.0000	3.9000	3.9000	-9.302%	7	297	+30.769%
2026-06-05	4.5000	4.5000	4.3000	4.3000	-18.868%	2	298	+18.605%
2026-06-04	5.7000	5.7000	5.2700	5.3000	-2.214%	7	298	-3.774%
2026-06-02	5.4200	5.4200	5.4200	5.4200	-11.148%	1	292	-5.904%
2026-06-01	5.0000	6.1000	4.7700	6.1000	+106.780%	108	293	-16.393%
2026-05-26	2.9500	2.9500	2.9500	2.9500	+13.462%	1	207	+72.881%
2026-05-21	2.6000	2.6000	2.6000	2.6000	+40.541%	1	207	+96.154%
2026-05-14	1.8500	1.8500	1.8500	1.8500	+2.778%	7	207	+175.676%
2026-05-13	1.8000	1.8000	1.8000	1.8000	-18.182%	1	202	+183.333%
2026-05-12	2.1500	2.2000	2.1500	2.2000	+2.326%	4	202	+131.818%
2026-05-11	2.1500	2.1500	2.1500	2.1500	-8.511%	2	202	+137.209%
2026-05-08	2.2500	2.3500	2.2500	2.3500	+4.444%	5	199	+117.021%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-8.163%	3	196	+126.667%
2026-04-27	2.4500	2.4500	2.4500	2.4500	+16.667%	1	196	+108.163%
2026-04-23	2.2000	2.2000	2.1000	2.1000	-14.286%	2	196	+142.857%
2026-04-20	2.3000	2.4500	2.3000	2.4500	+11.364%	101	195	+108.163%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-35.294%	5	95	+131.818%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-15.000%	62	95	+50.000%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-14.894%	11	76	+27.500%
2026-03-06	4.5000	4.7000	4.5000	4.7000	+91.837%	11	77	+8.511%
2026-02-23	2.4500	2.4500	2.4500	2.4500	-2.000%	2	67	+108.163%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-18.301%	1	65	+104.000%
2026-01-28	3.0600	3.0600	3.0600	3.0600	+5.155%	1	64	+66.667%
2026-01-27	2.9100	2.9100	2.9100	2.9100	-16.857%	15	64	+75.258%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-12.718%	1	79	+45.714%
2026-01-15	4.0100	4.0100	4.0100	4.0100	+11.389%	10	78	+27.182%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-28.000%	1	78	+41.667%
2025-12-29	5.0000	5.0000	5.0000	5.0000	-16.944%	1	78	+2.000%
2025-12-22	6.0300	6.0300	6.0200	6.0200	-35.615%	10	77	-15.282%
2025-12-09	9.3500	9.3500	9.3500	9.3500	-15.000%	1	68	-45.455%
2025-12-05	10.5000	11.0000	10.5000	11.0000	+74.603%	10	69	-53.636%
2025-12-01	6.2000	6.5000	6.2000	6.3000	-18.182%	8	74	-19.048%
2025-10-28	7.7000	7.7000	7.7000	7.7000	+6.944%	1	66	-33.766%
2025-10-24	7.2000	7.2000	7.2000	7.2000	+3.597%	1	66	-29.167%
2025-10-23	6.9500	6.9500	6.9500	6.9500	+2.206%	10	66	-26.619%
2025-10-21	6.8000	6.8000	6.8000	6.8000	+11.475%	1	62	-25.000%
2025-10-17	6.1000	6.1000	6.1000	6.1000	-8.955%	1	63	-16.393%
2025-10-13	6.7000	6.7000	6.7000	6.7000	-6.944%	1	62	-23.881%
2025-10-10	7.2000	7.2000	7.2000	7.2000	-6.494%	1	61	-29.167%
2025-10-07	7.7000	7.7000	7.7000	7.7000	+28.333%	4	56	-33.766%
2025-09-25	6.0000	6.0000	6.0000	6.0000	-17.921%	1	56	-15.000%
2025-09-17	7.5000	7.5300	7.3100	7.3100	-2.011%	25	55	-30.233%
2025-09-15	7.4600	7.4600	7.4600	7.4600	+3.611%	20	70	-31.635%
2025-09-09	7.2000	7.2000	7.2000	7.2000	+16.129%	1	70	-29.167%
2025-09-04	6.2000	6.2000	6.2000	6.2000	-7.463%	1	69	-17.742%
2025-08-28	6.7000	6.7000	6.7000	6.7000	+13.559%	49	70	-23.881%
2025-08-25	5.9000	5.9000	5.9000	5.9000	+32.584%	50	91	-13.559%
2025-08-21	4.4500	4.4500	4.4500	4.4500	-3.261%	10	42	+14.607%
2025-08-14	4.6000	4.6000	4.6000	4.6000	-14.019%	1	42	+10.870%
2025-08-11	5.3500	5.3500	5.3500	5.3500	-2.727%	1	42	-4.673%
2025-08-08	5.5000	5.5000	5.5000	5.5000	-14.063%	1	41	-7.273%
2025-08-07	6.4000	6.4000	6.4000	6.4000	+48.837%	1	41	-20.313%
2025-08-01	4.3000	4.3000	4.3000	4.3000	-40.934%	3	41	+18.605%
2025-07-31	7.2800	7.2800	7.2800	7.2800	-1.622%	1	44	-29.945%
2025-07-23	7.4000	7.4000	7.4000	7.4000	+5.114%	1	45	-31.081%
2025-07-15	7.0400	7.0400	7.0400	7.0400	-9.744%	1	45	-27.557%
2025-07-02	8.3000	8.3000	7.8000	7.8000	-3.704%	2	45	-34.615%
2025-06-18	8.1000	8.1000	8.1000	8.1000	-4.594%	1	44	-37.037%
2025-06-16	8.5000	8.7000	8.4900	8.4900	-9.681%	10	44	-39.929%
2025-06-12	9.7000	9.7000	9.4000	9.4000	-13.204%	12	48	-45.745%
2025-06-10	10.8300	10.8300	10.8300	10.8300	-5.000%	1	39	-52.909%
2025-06-06	11.5000	11.5000	11.4000	11.4000	-22.449%	40	38	-55.263%
2025-05-15	14.6200	14.7000	14.6200	14.7000	+12.214%	4	18	-65.306%
2025-05-12	13.1000	13.1000	13.1000	13.1000	+37.895%	5	14	-61.069%
2025-04-14	9.5000	9.5000	9.5000	9.5000	-8.390%	1	14	-46.316%
2025-04-09	10.3700	10.3700	10.3700	10.3700	+49.424%	1	14	-50.820%
2025-04-07	6.9400	6.9400	6.9400	6.9400	-5.834%	2	14	-26.513%
2025-04-03	7.3700	7.3700	7.3700	7.3700	-27.030%	1	14	-30.801%
2025-03-20	10.1000	10.1000	10.1000	10.1000	+4.124%	1	14	-49.505%
2025-03-12	9.3000	9.7000	8.9700	9.7000	+29.333%	5	14	-47.423%
2025-03-10	6.9700	7.5000	6.9700	7.5000	-46.429%	2	11	-32.000%
2025-03-03	15.7000	15.7000	14.0000	14.0000	-27.761%	3	7	-63.571%
2025-02-05	19.3800	19.3800	19.3800	19.3800	+12.674%	1	7	-73.684%
2025-02-03	17.2000	17.2000	17.2000	17.2000	+13.606%	1	8	-70.349%
2025-01-23	15.1400	15.1400	15.1400	15.1400	-0.066%	2	9	-66.314%
2025-01-21	15.1500	15.1500	15.1500	15.1500	+16.538%	1	7	-66.337%
2024-12-30	13.0000	13.0000	13.0000	13.0000	-7.076%	1	6	-60.769%
2024-12-11	14.1000	14.1000	13.9900	13.9900	-40.468%	2	6	-63.545%
2024-11-22	23.5000	23.5000	23.5000	23.5000	+19.289%	8	5	-78.298%
2024-11-19	19.7000	19.7000	19.7000	19.7000	+9.994%	1	9	-74.112%
2024-11-18	17.9100	17.9100	17.9100	17.9100	-5.984%	1	10	-71.524%
2024-11-07	19.0500	19.0500	19.0500	19.0500	+8.300%	1	9	-73.228%
2024-10-30	17.5900	17.5900	17.5900	17.5900	+3.715%	2	10	-71.006%
2024-10-24	16.9600	16.9600	16.9600	16.9600	+6.734%	2	8	-69.929%
2024-10-22	15.8900	15.8900	15.8900	15.8900	-12.452%	1	6	-67.904%
2024-10-10	18.1500	18.1500	18.1500	18.1500	+4.011%	2	5	-71.901%
2024-09-27	17.4500	17.4500	17.4500	17.4500	+0.576%	2	7	-70.774%
2024-09-26	18.1000	18.1000	17.3500	17.3500	-2.856%	5	7	-70.605%
2024-09-20	17.8600	17.8600	17.8600	17.8600	0.000%	4	2	-71.445%

.dark-mode .FcX0RF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FcX0RF{ color: #333333; background-color: white; border: 2px solid #333333; }IOT20270115C47IOT Jan 15 2027 47.00 Call (IOT270115C00047000)option OPRA

IOT20270115C47
IOT Jan 15 2027 47.00 Call (IOT270115C00047000)
option OPRA