Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

IOT20270115C55
IOT Jan 15 2027 55.00 Call (IOT270115C00055000)
option OPRA

EOD
Aug 27, 2026
2.90+22.363%(+0.53)22
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-27		3.05003.10002.90002.9000+22.363%227120.000%
2026-08-26		2.00002.37002.00002.3700+14.493%5707+22.363%
2026-08-25		2.45002.45002.07002.0700-17.200%39709+40.097%
2026-08-24		2.65002.70002.35002.5000+4.167%171714+16.000%
2026-08-21		2.23002.40002.23002.4000-15.789%3630+20.833%
2026-08-19		2.85002.85002.80002.8500+4.396%23630+1.754%
2026-08-18		2.85002.85002.65002.7300-0.727%66631+6.227%
2026-08-14		2.92003.00002.70002.7500-8.333%26572+5.455%
2026-08-13		3.00003.10002.55003.0000+14.504%673573-3.333%
2026-08-12		2.80002.80002.50002.6200-20.606%22444+10.687%
2026-08-11		2.75003.30002.65003.3000+20.000%37444-12.121%
2026-08-10		2.70002.87002.60002.7500-17.910%26432+5.455%
2026-08-07		3.25003.35003.24003.3500+39.583%9434-13.433%
2026-08-06		2.50002.53002.30002.4000-10.448%27429+20.833%
2026-08-05		2.73002.73002.45002.6800-9.153%84428+8.209%
2026-07-29		2.83002.95002.83002.9500+40.476%4427-1.695%
2026-07-28		2.10002.10002.10002.1000+2.439%2423+38.095%
2026-07-27		1.75002.05001.75002.0500+78.261%4421+41.463%
2026-07-24		1.15001.15001.15001.1500-8.000%15419+152.174%
2026-07-23		1.50001.50001.25001.2500-24.242%4404+132.000%
2026-07-22		1.65001.65001.65001.6500-26.339%1405+75.758%
2026-07-21		2.24002.24002.24002.2400-24.068%3404+29.464%
2026-07-20		2.95002.95002.95002.9500-1.667%1404-1.695%
2026-07-17		2.85003.00002.85003.0000+11.111%56403-3.333%
2026-07-13		2.70002.70002.70002.7000+10.204%2407+7.407%
2026-07-09		2.38002.50002.38002.4500-7.547%4405+18.367%
2026-07-06		2.70002.70002.65002.6500+120.833%102405+9.434%
2026-06-25		1.20001.20001.20001.2000-20.000%1304+141.667%
2026-06-24		1.50001.50001.45001.5000-18.919%4304+93.333%
2026-06-22		1.80001.85001.80001.8500+19.355%2303+56.757%
2026-06-18		1.65001.65001.55001.5500-18.421%2301+87.097%
2026-06-17		1.90001.90001.90001.90000.000%1301+52.632%
2026-06-16		1.90001.90001.85001.9000-15.556%13301+52.632%
2026-06-12		2.10002.25002.05002.2500-3.846%4310+28.889%
2026-06-09		2.50002.50002.34002.3400-2.500%3314+23.932%
2026-06-08		2.55002.55002.40002.4000-20.000%7316+20.833%
2026-06-05		3.30003.30003.00003.0000-16.667%13323-3.333%
2026-06-04		3.60003.60003.60003.6000+6.509%1336-19.444%
2026-06-03		3.38003.38003.38003.3800-11.053%3336-14.201%
2026-06-02		3.60003.80003.60003.8000-7.767%6333-23.684%
2026-06-01		4.12004.12004.12004.1200+37.333%2339-29.612%
2026-05-29		2.62003.00002.62003.0000+62.162%71339-3.333%
2026-05-27		1.85001.85001.85001.8500-5.128%1275+56.757%
2026-05-26		1.99001.99001.95001.9500+8.333%3274+48.718%
2026-05-21		1.71001.80001.70001.8000-2.703%6272+61.111%
2026-05-19		1.95001.95001.85001.8500+48.000%2272+56.757%
2026-05-14		1.25001.25001.25001.2500+13.636%1265+132.000%
2026-05-13		1.10001.10001.10001.1000-22.535%1264+163.636%
2026-05-12		1.35001.42001.35001.4200+5.185%6264+104.225%
2026-05-11		1.40001.40001.35001.3500-3.571%20264+114.815%
2026-05-08		1.40001.40001.40001.4000-12.500%1245+107.143%
2026-05-07		1.60001.60001.60001.6000+2.564%2244+81.250%
2026-05-04		1.73001.73001.56001.5600+11.429%5244+85.897%
2026-05-01		1.35001.40001.35001.4000+12.000%5242+107.143%
2026-04-29		1.25001.25001.25001.2500-7.407%4242+132.000%
2026-04-28		1.35001.35001.35001.3500+2.273%2242+114.815%
2026-04-24		1.32001.32001.32001.3200+5.600%5242+119.697%
2026-04-23		1.25001.25001.25001.2500-2.344%2242+132.000%
2026-04-16		1.28001.28001.28001.2800-1.538%1242+126.563%
2026-04-09		1.30001.30001.30001.3000-36.585%1241+123.077%
2026-03-27		1.61002.05001.61002.0500-34.295%8241+41.463%
2026-03-06		2.65003.12002.65003.1200+72.376%53247-7.051%
2026-03-04		1.75001.81001.75001.8100+30.216%12246+60.221%
2026-02-24		1.39001.39001.39001.3900+6.923%9248+108.633%
2026-02-12		1.30001.30001.30001.3000+4.000%5257+123.077%
2026-02-04		1.00001.25001.00001.2500+31.579%5262+132.000%
2026-02-03		0.95000.95000.95000.9500-30.657%33259+205.263%
2026-02-02		1.37001.37001.37001.3700-29.016%1286+111.679%
2026-01-28		1.93001.93001.93001.9300-14.222%1286+50.259%
2026-01-26		2.25002.25002.25002.2500-22.414%1286+28.889%
2026-01-16		2.90002.90002.90002.9000+21.849%332580.000%
2026-01-13		2.38002.38002.38002.3800+6.726%1258+21.849%
2026-01-12		2.23002.23002.23002.2300+0.450%1257+30.045%
2026-01-09		2.35002.35002.20002.2200-26.000%25258+30.631%
2026-01-07		2.70003.00002.70003.0000+23.457%4261-3.333%
2026-01-06		2.43002.43002.43002.4300-2.800%50260+19.342%
2026-01-02		2.50002.50002.50002.5000-14.384%7260+16.000%
2025-12-31		2.92002.92002.92002.9200-3.311%3253-0.685%
2025-12-30		3.02003.02003.02003.0200-11.953%2253-3.974%
2025-12-26		3.43003.43003.43003.4300-0.580%5253-15.452%
2025-12-24		3.45003.45003.45003.4500-15.854%40248-15.942%
2025-12-18		4.10004.10004.10004.1000-11.255%12248-29.268%
2025-12-16		4.62004.62004.62004.6200-17.056%10248-37.229%
2025-12-09		5.57005.57005.57005.5700+35.194%2242-47.935%
2025-11-25		4.12004.12004.12004.1200-3.059%4244-29.612%
2025-11-24		4.25004.25004.25004.2500+11.549%1244-31.765%
2025-11-20		3.81003.81003.81003.8100-6.618%2243-23.885%
2025-11-19		4.08004.08004.08004.0800-5.116%1245-28.922%
2025-11-17		4.30004.30004.30004.3000-15.686%1245-32.558%
2025-11-13		5.10005.10005.10005.1000-5.556%7246-43.137%
2025-11-12		5.40005.40005.40005.4000-8.475%1246-46.296%
2025-11-11		5.40005.90005.40005.9000-1.667%2246-50.847%
2025-11-10		6.00006.00006.00006.0000+17.647%1245-51.667%
2025-11-05		5.30005.30005.10005.1000+24.390%8244-43.137%
2025-10-22		4.10004.10004.10004.1000+3.015%3236-29.268%
2025-10-17		3.97003.98003.97003.9800-15.319%65239-27.136%
2025-10-16		4.70004.70004.70004.7000-8.738%1243-38.298%
2025-10-08		5.15005.15005.15005.1500-2.091%1243-43.689%
2025-10-07		5.26005.26005.26005.2600-5.225%4244-44.867%
2025-10-06		5.60005.60005.50005.5500+32.143%4244-47.748%
2025-09-30		4.20004.20004.20004.2000-10.638%12241-30.952%
2025-09-09		4.70004.70004.70004.7000-28.788%14253-38.298%
2025-09-05		7.06007.06006.60006.6000+60.976%16253-56.061%
2025-09-02		4.10004.10004.10004.1000+2.500%1253-29.268%
2025-08-27		4.00004.00004.00004.0000+7.817%15253-27.500%
2025-08-26		3.71003.71003.71003.7100+1.644%1238-21.833%
2025-08-15		3.65003.65003.65003.6500+7.353%1238-20.548%
2025-08-11		3.40003.40003.40003.4000-12.821%2239-14.706%
2025-08-08		3.90003.90003.90003.9000-4.878%3237-25.641%
2025-08-07		4.10004.10004.10004.1000-23.364%1234-29.268%
2025-07-31		5.35005.35005.35005.3500-4.804%1234-45.794%
2025-07-30		5.90005.90005.62005.6200+0.357%68233-48.399%
2025-07-23		5.60005.60005.60005.6000+9.804%1166-48.214%
2025-07-16		5.10005.10005.10005.1000-1.923%2165-43.137%
2025-07-15		5.20005.20005.20005.2000-8.772%2163-44.231%
2025-07-10		5.70005.70005.70005.7000-3.553%5161-49.123%
2025-07-03		5.91005.91005.91005.9100+7.455%50111-50.931%
2025-07-02		5.50005.50005.50005.5000+2.041%1111-47.273%
2025-06-30		6.20006.20005.39005.3900-19.552%21114-46.197%
2025-06-24		6.70006.70006.70006.7000+11.667%194-56.716%
2025-06-17		6.00006.00006.00006.0000-9.502%194-51.667%
2025-06-13		6.63006.63006.63006.6300-6.620%294-56.259%
2025-06-12		7.10007.10007.10007.1000-24.468%694-59.155%
2025-06-09		9.40009.40009.40009.4000-13.761%1093-69.149%
2025-05-30		10.250010.940010.250010.9000+13.542%14495-73.394%
2025-05-14		9.60009.60009.60009.6000+16.364%3124-69.792%
2025-05-06		8.25008.25008.25008.2500+3.125%1124-64.848%
2025-04-28		8.00008.00008.00008.0000+6.667%1124-63.750%
2025-04-16		7.50007.50007.50007.5000+27.551%5125-61.333%
2025-04-07		5.88005.88005.88005.8800-15.274%1120-50.680%
2025-03-31		6.69006.94006.69006.9400-21.582%72121-58.213%
2025-03-26		8.85008.85008.85008.8500+9.938%174-67.232%
2025-03-20		8.05008.05008.05008.0500-0.617%174-63.975%
2025-03-19		8.10008.10008.10008.1000+37.288%474-64.198%
2025-03-11		6.00006.10005.90005.9000+14.120%370-50.847%
2025-03-10		5.17005.17005.17005.1700-13.109%772-43.907%
2025-03-07		5.90008.80005.90005.9500-40.081%1676-51.261%
2025-03-04		9.93009.93009.93009.9300-15.847%171-70.796%
2025-03-03		11.800011.800011.800011.8000-12.593%270-75.424%
2025-02-25		13.500013.500013.500013.5000-20.118%171-78.519%
2025-02-20		16.900016.900016.900016.9000-13.776%271-82.840%
2025-02-14		19.600019.600019.600019.6000+11.617%2070-85.204%
2025-02-13		17.500017.560017.500017.5600+2.810%369-83.485%
2025-02-12		17.080017.080017.080017.0800-2.064%169-83.021%
2025-02-11		17.500017.500017.440017.4400+1.395%769-83.372%
2025-02-10		17.350017.350017.200017.2000+3.490%966-83.140%
2025-02-06		16.620016.620016.620016.6200+8.984%159-82.551%
2025-01-30		15.100015.250015.100015.2500+2.143%260-80.984%
2025-01-29		14.550014.930014.480014.9300+0.201%660-80.576%
2025-01-28		15.000015.000014.900014.9000+21.138%259-80.537%
2025-01-23		12.300012.300012.300012.3000+23.000%159-76.423%
2025-01-10		10.500010.500010.000010.00000.000%459-71.000%
2025-01-07		10.000010.000010.000010.0000-5.213%258-71.000%
2024-12-30		10.510010.550010.510010.5500-1.494%256-72.512%
2024-12-27		10.710010.710010.710010.7100-6.789%254-72.923%
2024-12-24		11.490011.490011.490011.4900+23.151%154-74.761%
2024-12-19		9.33009.33009.33009.3300-19.221%154-68.917%
2024-12-18		11.950011.950011.550011.5500-0.431%355-74.892%
2024-12-16		11.600011.600011.600011.60000.000%153-75.000%
2024-12-13		12.000012.000011.600011.6000-3.734%453-75.000%
2024-12-12		12.050012.050012.050012.0500+3.256%752-75.934%
2024-12-11		11.670011.670011.670011.6700-1.102%959-75.150%
2024-12-10		11.700011.800011.670011.8000-21.333%4150-75.424%
2024-12-09		15.050015.100014.420015.0000-5.779%1473-80.667%
2024-12-06		15.600015.920015.600015.9200-15.989%1271-81.784%
2024-12-05		18.760018.980018.760018.9500+0.531%1073-84.697%
2024-12-04		19.330019.330018.850018.8500+4.722%1063-84.615%
2024-12-03		18.000018.000018.000018.0000+1.925%160-83.889%
2024-11-27		17.900017.900017.660017.6600-6.561%356-83.579%
2024-11-26		18.700018.900018.700018.9000-0.526%356-84.656%
2024-11-25		19.400019.400019.000019.0000-3.061%353-84.737%
2024-11-22		19.180019.600019.180019.6000+17.015%4051-85.204%
2024-11-20		16.750016.750016.750016.7500+5.346%132-82.687%
2024-11-14		16.000016.000015.900015.9000-3.927%233-81.761%
2024-11-12		16.550016.550016.550016.5500-3.891%133-82.477%
2024-11-11		17.460017.460017.220017.2200+19.583%1832-83.159%
2024-10-17		14.500014.500014.400014.4000+5.340%814-79.861%
2024-10-16		13.670013.670013.670013.6700-8.806%1014-78.786%
2024-10-14		15.290015.290014.990014.9900+1.284%34-80.654%
2024-09-25		14.800014.800014.800014.8000+15.987%12-80.405%
2024-09-16		12.760012.760012.760012.76000.000%11-77.273%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC