Dark

IOT20270115C70
IOT Jan 15 2027 70.00 Call (IOT270115C00070000)
option OPRA

EOD

Aug 26, 2026

0.6500-18.750%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.6500	0.6500	0.6500	0.6500	-18.750%	1	370	0.000%
2026-08-21	0.8000	0.8000	0.8000	0.8000	-12.088%	1	370	-18.750%
2026-08-20	0.9100	0.9100	0.9100	0.9100	-10.784%	44	371	-28.571%
2026-08-17	1.0200	1.0200	1.0200	1.0200	-11.304%	56	415	-36.275%
2026-08-14	1.1500	1.1500	1.1500	1.1500	-8.000%	1	420	-43.478%
2026-08-13	1.0500	1.2500	1.0000	1.2500	+22.549%	19	420	-48.000%
2026-08-12	1.0600	1.0600	1.0000	1.0200	-21.538%	8	413	-36.275%
2026-08-11	1.3500	1.3500	1.3000	1.3000	+13.043%	2	412	-50.000%
2026-08-10	1.0800	1.2500	1.0500	1.1500	-16.667%	27	413	-43.478%
2026-08-07	1.3000	1.3800	1.3000	1.3800	+35.294%	4	404	-52.899%
2026-08-06	0.9300	1.0200	0.9300	1.0200	-5.556%	12	403	-36.275%
2026-08-05	1.1000	1.1100	0.9500	1.0800	+13.684%	122	401	-39.815%
2026-08-04	0.9500	0.9500	0.9500	0.9500	-17.391%	1	375	-31.579%
2026-07-29	1.0800	1.1500	1.0500	1.1500	+64.286%	4	375	-43.478%
2026-07-27	0.7000	0.7200	0.6500	0.7000	-30.000%	10	375	-7.143%
2026-07-21	1.1300	1.1300	0.9500	1.0000	-23.077%	22	374	-35.000%
2026-07-20	1.1000	1.3300	1.1000	1.3000	+8.333%	42	374	-50.000%
2026-07-17	1.2000	1.4000	1.1500	1.2000	+12.150%	6	374	-45.833%
2026-07-16	1.0500	1.0700	0.9000	1.0700	-4.464%	39	374	-39.252%
2026-07-15	1.1800	1.2200	1.0500	1.1200	-4.274%	34	375	-41.964%
2026-07-14	0.9500	1.2000	0.9000	1.1700	-6.400%	23	374	-44.444%
2026-07-13	1.1300	1.2700	1.0000	1.2500	+5.042%	39	372	-48.000%
2026-07-10	1.2500	1.3000	1.0500	1.1900	+3.478%	65	369	-45.378%
2026-07-09	1.0500	1.1500	0.9500	1.1500	+15.000%	4	368	-43.478%
2026-07-08	0.9700	1.0200	0.9000	1.0000	-16.667%	16	367	-35.000%
2026-07-07	1.2500	1.2500	1.0500	1.2000	-4.000%	18	364	-45.833%
2026-07-06	1.1800	1.2600	1.1500	1.2500	+22.549%	10	367	-48.000%
2026-07-02	0.8500	1.0200	0.8000	1.0200	+7.368%	34	365	-36.275%
2026-07-01	0.7800	1.0000	0.7000	0.9500	+21.795%	10	365	-31.579%
2026-06-29	0.7800	0.7800	0.7800	0.7800	+20.000%	5	366	-16.667%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-23.529%	10	361	0.000%
2026-06-22	0.8400	0.8700	0.8000	0.8500	+3.659%	6	361	-23.529%
2026-06-18	0.8000	0.8200	0.7500	0.8200	-21.905%	12	356	-20.732%
2026-06-15	1.0800	1.2000	1.0000	1.0500	-4.545%	12	356	-38.095%
2026-06-12	1.0500	1.1000	0.9300	1.1000	+10.000%	21	355	-40.909%
2026-06-11	0.9800	1.1000	0.9000	1.0000	-23.077%	14	354	-35.000%
2026-06-10	1.1300	1.3000	1.1300	1.3000	-10.345%	2	354	-50.000%
2026-06-09	1.2300	1.4500	1.2000	1.4500	+20.833%	8	354	-55.172%
2026-06-08	1.3500	1.5000	1.2000	1.2000	-22.581%	78	353	-45.833%
2026-06-05	1.6800	2.0000	1.4000	1.5500	-22.500%	47	350	-58.065%
2026-06-04	2.2700	2.2700	1.7500	2.0000	-9.091%	26	352	-67.500%
2026-06-02	2.2000	2.2000	2.2000	2.2000	+22.222%	4	354	-70.455%
2026-06-01	1.8000	1.8000	1.8000	1.8000	+28.571%	2	354	-63.889%
2026-05-29	1.4000	1.4000	1.4000	1.4000	+86.667%	2	355	-53.571%
2026-05-18	0.7500	0.7500	0.7500	0.7500	0.000%	3	355	-13.333%
2026-05-15	0.7500	0.7500	0.7500	0.7500	+2.740%	2	355	-13.333%
2026-02-25	0.7300	0.7300	0.7300	0.7300	+8.955%	1	355	-10.959%
2026-02-09	0.6700	0.6700	0.6700	0.6700	+3.077%	1	355	-2.985%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+18.182%	10	356	0.000%
2026-02-03	0.5500	0.5500	0.5500	0.5500	-35.294%	1	366	+18.182%
2026-01-29	0.8000	0.8500	0.8000	0.8500	-24.779%	11	366	-23.529%
2026-01-13	1.1100	1.1300	1.1100	1.1300	-11.024%	10	356	-42.478%
2026-01-05	1.2700	1.2700	1.2700	1.2700	-9.286%	2	356	-48.819%
2025-12-31	1.4000	1.4000	1.3700	1.4000	-59.184%	15	356	-53.571%
2025-12-11	3.4300	3.4300	3.4300	3.4300	-5.769%	1	356	-81.050%
2025-12-08	3.6400	3.6400	3.6400	3.6400	-15.935%	1	356	-82.143%
2025-12-05	4.3300	4.3300	4.3300	4.3300	+31.212%	1	357	-84.988%
2025-12-04	2.7800	3.3000	2.7800	3.3000	+32.000%	141	358	-80.303%
2025-12-03	2.5000	2.5000	2.5000	2.5000	+4.167%	2	233	-74.000%
2025-11-28	2.4000	2.4000	2.4000	2.4000	+17.647%	2	235	-72.917%
2025-11-20	2.0400	2.0400	2.0400	2.0400	-9.735%	1	237	-68.137%
2025-11-18	2.2600	2.2600	2.2600	2.2600	-24.667%	1	237	-71.239%
2025-11-11	2.9300	3.0000	2.9300	3.0000	+7.143%	2	236	-78.333%
2025-11-04	2.6000	2.8000	2.6000	2.8000	-1.754%	3	236	-76.786%
2025-10-30	2.8500	2.8500	2.8500	2.8500	-5.000%	1	235	-77.193%
2025-10-29	3.0200	3.0200	3.0000	3.0000	+18.577%	2	235	-78.333%
2025-10-22	2.5300	2.5300	2.5300	2.5300	-6.985%	5	235	-74.308%
2025-10-15	2.7200	2.7200	2.7200	2.7200	-9.333%	10	238	-76.103%
2025-10-08	3.0000	3.0000	3.0000	3.0000	+19.522%	1	238	-78.333%
2025-10-07	2.5100	2.5100	2.5100	2.5100	-21.069%	7	244	-74.104%
2025-10-06	2.9000	3.1800	2.9000	3.1800	+10.035%	17	244	-79.560%
2025-10-03	2.8900	2.8900	2.8900	2.8900	+20.417%	5	230	-77.509%
2025-09-24	2.4000	2.4000	2.4000	2.4000	-17.241%	1	229	-72.917%
2025-09-17	2.9000	2.9000	2.9000	2.9000	-6.452%	66	229	-77.586%
2025-09-16	3.1000	3.1000	3.1000	3.1000	+3.333%	1	163	-79.032%
2025-09-15	3.0000	3.0000	3.0000	3.0000	+1.695%	20	163	-78.333%
2025-09-11	2.9500	2.9500	2.9500	2.9500	-4.839%	1	163	-77.966%
2025-09-09	3.0000	3.1200	3.0000	3.1000	-14.127%	13	162	-79.032%
2025-09-05	3.1000	3.6100	3.1000	3.6100	+57.642%	11	167	-81.994%
2025-08-25	2.2900	2.2900	2.2900	2.2900	+4.566%	5	168	-71.616%
2025-08-22	2.1800	2.1900	2.1800	2.1900	+41.290%	7	163	-70.320%
2025-08-21	1.5500	1.5500	1.5500	1.5500	-22.500%	10	156	-58.065%
2025-08-19	2.0000	2.0000	2.0000	2.0000	+14.943%	1	148	-67.500%
2025-08-14	1.7200	1.7400	1.7200	1.7400	-13.000%	2	147	-62.644%
2025-08-11	2.0000	2.0000	2.0000	2.0000	-4.762%	10	146	-67.500%
2025-08-08	2.1000	2.1000	2.1000	2.1000	-30.000%	1	141	-69.048%
2025-07-30	3.0000	3.0000	3.0000	3.0000	-9.091%	3	140	-78.333%
2025-07-28	3.3000	3.3000	3.3000	3.3000	+8.553%	1	140	-80.303%
2025-07-10	2.9700	3.0500	2.9700	3.0400	-1.935%	6	140	-78.618%
2025-07-02	3.1000	3.1000	3.1000	3.1000	-16.667%	1	140	-79.032%
2025-06-23	3.7200	3.7200	3.7200	3.7200	-3.876%	1	140	-82.527%
2025-06-13	3.8700	3.8700	3.8700	3.8700	-7.857%	4	141	-83.204%
2025-06-12	4.2000	4.2000	4.2000	4.2000	-7.080%	1	141	-84.524%
2025-06-10	4.5200	4.5200	4.5200	4.5200	-13.077%	1	142	-85.619%
2025-06-06	5.2000	5.2000	5.2000	5.2000	-20.000%	2	141	-87.500%
2025-05-29	6.5000	6.5000	6.5000	6.5000	+38.298%	1	140	-90.000%
2025-04-24	4.7000	4.7000	4.7000	4.7000	+49.206%	1	140	-86.170%
2025-04-03	3.1500	3.1500	3.1500	3.1500	-25.882%	1	140	-79.365%
2025-03-31	4.2500	4.2500	4.2500	4.2500	-8.602%	1	140	-84.706%
2025-03-28	4.6500	4.6500	4.6500	4.6500	-7.371%	2	139	-86.022%
2025-03-19	5.0200	5.0200	5.0200	5.0200	+9.847%	49	140	-87.052%
2025-03-12	4.3800	4.5700	4.3800	4.5700	+42.813%	53	91	-85.777%
2025-03-10	3.2000	3.2000	3.2000	3.2000	-46.218%	2	38	-79.688%
2025-03-06	6.5500	6.5500	5.9500	5.9500	-8.742%	3	36	-89.076%
2025-03-04	6.7800	6.7800	6.5200	6.5200	-43.304%	2	34	-90.031%
2025-02-20	11.5000	11.5000	11.5000	11.5000	-23.841%	3	34	-94.348%
2025-02-18	14.2200	15.1000	14.2200	15.1000	+6.338%	2	37	-95.695%
2025-02-14	12.8000	14.2000	12.8000	14.2000	+23.478%	22	34	-95.423%
2025-02-06	11.5000	11.5000	11.5000	11.5000	+2.131%	1	34	-94.348%
2025-02-05	11.2600	11.2600	11.2600	11.2600	+75.938%	3	34	-94.227%
2025-01-13	6.4000	6.4000	6.4000	6.4000	-8.571%	4	31	-89.844%
2025-01-10	7.0000	7.0000	7.0000	7.0000	+6.061%	2	33	-90.714%
2025-01-07	6.6000	6.6000	6.6000	6.6000	-15.058%	2	33	-90.152%
2024-12-24	7.7700	7.7700	7.7700	7.7700	+13.100%	1	31	-91.634%
2024-12-19	6.8700	6.8700	6.8700	6.8700	-16.727%	1	31	-90.539%
2024-12-18	8.2500	8.2500	8.2500	8.2500	+3.904%	1	30	-92.121%
2024-12-13	7.9400	7.9400	7.9400	7.9400	-22.913%	2	30	-91.814%
2024-12-09	10.5000	10.5000	10.1900	10.3000	+16.384%	11	30	-93.689%
2024-12-06	8.8500	8.8500	8.8500	8.8500	-34.444%	2	21	-92.655%
2024-12-05	13.5000	13.5000	13.5000	13.5000	-3.571%	3	21	-95.185%
2024-12-04	14.0000	14.0000	14.0000	14.0000	+11.643%	1	18	-95.357%
2024-11-29	12.5400	12.5400	12.5400	12.5400	-6.067%	12	18	-94.817%
2024-11-21	13.3500	13.3500	13.3500	13.3500	+25.470%	1	20	-95.131%
2024-11-19	10.9200	10.9200	10.6400	10.6400	+0.377%	5	20	-93.891%
2024-11-15	10.6000	10.6000	10.6000	10.6000	-7.826%	2	15	-93.868%
2024-11-08	11.5500	11.5500	11.5000	11.5000	+13.861%	6	14	-94.348%
2024-11-06	10.1000	10.1000	10.1000	10.1000	+16.092%	1	12	-93.564%
2024-11-04	8.7000	8.7000	8.7000	8.7000	-0.911%	1	11	-92.529%
2024-11-01	8.7800	8.7800	8.7800	8.7800	-11.313%	2	12	-92.597%
2024-10-31	9.9000	9.9000	9.9000	9.9000	+0.202%	5	11	-93.434%
2024-10-24	9.8800	9.8800	9.8800	9.8800	+9.051%	1	12	-93.421%
2024-10-22	9.0600	9.0600	9.0600	9.0600	-10.297%	1	11	-92.826%
2024-10-16	10.1000	10.1000	10.1000	10.1000	-6.395%	1	11	-93.564%
2024-10-14	10.3600	10.7900	10.3600	10.7900	-5.764%	2	11	-93.976%
2024-10-11	11.4500	11.4500	11.4500	11.4500	+3.808%	2	10	-94.323%
2024-10-10	11.0000	11.0300	11.0000	11.0300	+39.092%	2	9	-94.107%
2024-10-03	7.9300	7.9300	7.9300	7.9300	-17.396%	1	8	-91.803%
2024-09-27	9.6000	9.6000	9.6000	9.6000	-7.692%	2	8	-93.229%
2024-09-26	10.4000	10.4000	10.4000	10.4000	+2.463%	5	8	-93.750%
2024-09-20	10.1500	10.1500	10.1500	10.1500	+6.842%	2	6	-93.596%
2024-09-19	10.1800	10.1800	9.5000	9.5000	0.000%	5	5	-93.158%

.dark-mode .SXGM2s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SXGM2s{ color: #333333; background-color: white; border: 2px solid #333333; }IOT20270115C70IOT Jan 15 2027 70.00 Call (IOT270115C00070000)option OPRA

IOT20270115C70
IOT Jan 15 2027 70.00 Call (IOT270115C00070000)
option OPRA