Dark

IOT20270115P25
IOT Jan 15 2027 25.00 Put (IOT270115P00025000)
option OPRA

EOD

Aug 27, 2026

0.7900-29.464%(-0.3300)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.8000	0.8000	0.7700	0.7900	-29.464%	32	1,289	0.000%
2026-08-13	1.1200	1.1200	1.1200	1.1200	-2.609%	2	1,299	-29.464%
2026-08-11	1.1500	1.1500	1.1500	1.1500	-17.857%	3	1,299	-31.304%
2026-08-06	1.4000	1.4000	1.4000	1.4000	-3.448%	2	1,302	-43.571%
2026-08-03	1.4500	1.4500	1.4500	1.4500	-12.121%	1	1,300	-45.517%
2026-07-31	1.6500	1.6500	1.6500	1.6500	+10.000%	1	1,301	-52.121%
2026-07-29	1.5000	1.5000	1.5000	1.5000	-11.765%	1	1,301	-47.333%
2026-07-27	1.7000	1.7000	1.7000	1.7000	-34.866%	1	1,302	-53.529%
2026-07-23	2.3000	2.6100	2.3000	2.6100	+13.478%	9	1,301	-69.732%
2026-07-22	2.3000	2.3000	2.3000	2.3000	+21.053%	1	1,296	-65.652%
2026-07-16	1.9000	1.9000	1.9000	1.9000	+11.765%	10	1,296	-58.421%
2026-07-15	1.7000	1.7000	1.7000	1.7000	-15.000%	1	1,296	-53.529%
2026-07-06	2.0000	2.0000	2.0000	2.0000	-13.043%	1	1,297	-60.500%
2026-07-01	2.3000	2.3000	2.3000	2.3000	-34.286%	1	1,297	-65.652%
2026-06-25	3.3000	3.5000	3.3000	3.5000	+11.821%	3	1,298	-77.429%
2026-06-18	3.1000	3.1300	3.1000	3.1300	+7.931%	14	1,306	-74.760%
2026-06-16	2.8000	2.9000	2.8000	2.9000	+3.571%	33	1,306	-72.759%
2026-06-15	2.8000	2.8000	2.8000	2.8000	-9.677%	2	1,309	-71.786%
2026-06-12	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,311	-74.516%
2026-06-11	3.2000	3.2000	3.2000	3.2000	+12.281%	9	1,312	-75.313%
2026-06-10	2.8500	2.8500	2.8500	2.8500	-1.724%	1	1,321	-72.281%
2026-06-09	2.9000	2.9000	2.9000	2.9000	+1.754%	2	1,320	-72.759%
2026-06-08	2.8500	2.8500	2.8500	2.8500	+18.257%	1	1,320	-72.281%
2026-06-04	2.4100	2.4100	2.4100	2.4100	-10.409%	2	1,321	-67.220%
2026-06-03	2.6900	2.6900	2.6900	2.6900	+7.600%	3	1,323	-70.632%
2026-06-02	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,324	-68.400%
2026-06-01	2.5000	2.5000	2.5000	2.5000	-13.793%	3	1,323	-68.400%
2026-05-29	2.9200	2.9400	2.9000	2.9000	-14.706%	41	1,326	-72.759%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-8.108%	1	1,295	-76.765%
2026-05-27	3.7000	3.7000	3.7000	3.7000	+8.824%	3	1,294	-78.649%
2026-05-26	3.5000	3.5000	3.4000	3.4000	-8.108%	2	1,291	-76.765%
2026-05-21	3.6900	3.7000	3.6900	3.7000	+10.778%	6	1,289	-78.649%
2026-05-19	3.3400	3.3400	3.3400	3.3400	-7.479%	5	1,289	-76.347%
2026-05-18	3.6100	3.6100	3.6100	3.6100	-9.750%	2	1,283	-78.116%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,283	-80.250%
2026-05-14	4.4000	4.4000	4.3000	4.3000	-2.273%	4	1,280	-81.628%
2026-05-13	4.2000	4.5000	4.2000	4.4000	+7.317%	15	1,271	-82.045%
2026-05-12	3.9000	4.1000	3.9000	4.1000	+2.500%	4	1,271	-80.732%
2026-05-11	3.9000	4.0000	3.9000	4.0000	+2.564%	4	1,271	-80.250%
2026-05-07	3.9000	3.9000	3.9000	3.9000	+8.333%	400	1,266	-79.744%
2026-05-05	3.7000	3.7000	3.6000	3.6000	+5.882%	2	1,472	-78.056%
2026-05-04	3.4000	3.4000	3.4000	3.4000	-2.857%	2	1,470	-76.765%
2026-05-01	3.7000	3.7000	3.5000	3.5000	-2.778%	3	1,465	-77.429%
2026-04-27	3.8800	3.9000	3.6000	3.6000	-5.263%	383	1,465	-78.056%
2026-04-24	3.9000	3.9000	3.7000	3.8000	-2.564%	783	1,491	-79.211%
2026-04-23	3.3000	3.9000	3.3000	3.9000	+23.810%	10	710	-79.744%
2026-04-22	3.2000	3.2000	3.1500	3.1500	-17.105%	3	702	-74.921%
2026-04-16	3.8000	3.8000	3.8000	3.8000	-9.953%	3	701	-79.211%
2026-04-15	4.2200	4.2200	4.2200	4.2200	-10.213%	1	701	-81.280%
2026-04-10	4.7000	4.7000	4.7000	4.7000	0.000%	1	700	-83.191%
2026-04-09	4.0500	4.7000	4.0500	4.7000	+27.027%	5	699	-83.191%
2026-04-07	3.7000	3.7000	3.7000	3.7000	+7.246%	1	695	-78.649%
2026-04-02	3.4500	3.4500	3.4500	3.4500	-11.538%	6	700	-77.101%
2026-03-27	3.6500	3.9000	3.6500	3.9000	+23.028%	52	700	-79.744%
2026-03-18	3.1700	3.1700	3.1700	3.1700	-11.944%	1	748	-75.079%
2026-03-16	3.6000	3.6000	3.6000	3.6000	-2.703%	10	747	-78.056%
2026-03-11	3.7000	3.7000	3.7000	3.7000	+17.460%	1	747	-78.649%
2026-03-09	3.1500	3.1500	3.1500	3.1500	-6.805%	1	747	-74.921%
2026-03-06	3.8000	3.8000	3.3800	3.3800	-28.085%	40	746	-76.627%
2026-03-02	4.6900	4.7000	4.6900	4.7000	-18.261%	5	746	-83.191%
2026-02-27	5.7500	5.7500	5.7500	5.7500	+11.650%	2	749	-86.261%
2026-02-25	5.1500	5.1500	5.1500	5.1500	-0.962%	10	739	-84.660%
2026-02-11	5.2000	5.2000	5.2000	5.2000	-4.236%	10	739	-84.808%
2026-02-09	5.4300	5.4300	5.4300	5.4300	-10.099%	1	729	-85.451%
2026-02-06	6.0400	6.0400	6.0400	6.0400	-0.984%	10	728	-86.921%
2026-02-05	6.0000	6.1000	6.0000	6.1000	-0.813%	263	718	-87.049%
2026-02-04	6.0500	6.1500	6.0500	6.1500	-3.150%	106	707	-87.154%
2026-02-03	5.4000	6.3500	5.4000	6.3500	+27.000%	31	601	-87.559%
2026-02-02	5.0000	5.0000	5.0000	5.0000	+16.279%	10	580	-84.200%
2026-01-29	4.3000	4.3000	4.3000	4.3000	+20.787%	50	580	-81.628%
2026-01-28	3.5600	3.5600	3.5600	3.5600	+0.282%	1	580	-77.809%
2026-01-27	3.2000	3.6000	3.2000	3.5500	+4.412%	3	580	-77.746%
2026-01-21	3.4000	3.4000	3.4000	3.4000	+3.030%	20	580	-76.765%
2026-01-20	3.3000	3.3000	3.3000	3.3000	+15.789%	1	566	-76.061%
2026-01-12	2.8500	2.8500	2.8500	2.8500	+0.707%	12	566	-72.281%
2026-01-09	2.8200	2.8300	2.8200	2.8300	+6.792%	2	561	-72.085%
2026-01-08	2.6400	2.6500	2.6300	2.6500	+1.923%	3	561	-70.189%
2026-01-02	2.6000	2.6000	2.6000	2.6000	+8.333%	10	561	-69.615%
2025-12-31	2.4000	2.4000	2.4000	2.4000	-2.041%	2	559	-67.083%
2025-12-29	2.3700	2.4500	2.3700	2.4500	+4.255%	3	559	-67.755%
2025-12-24	2.3500	2.3500	2.3500	2.3500	+37.427%	1	562	-66.383%
2025-12-09	1.7100	1.7100	1.7100	1.7100	+0.588%	1	562	-53.801%
2025-12-08	1.8000	1.8000	1.7000	1.7000	-12.821%	24	561	-53.529%
2025-12-05	3.7500	3.7500	1.7400	1.9500	-32.759%	19	541	-59.487%
2025-11-26	2.7500	2.9000	2.7500	2.9000	+18.367%	12	538	-72.759%
2025-10-27	2.4500	2.4500	2.4500	2.4500	-14.634%	2	538	-67.755%
2025-10-17	2.8700	2.8700	2.8700	2.8700	+4.364%	5	538	-72.474%
2025-09-24	2.6600	2.7500	2.6600	2.7500	+17.021%	8	543	-71.273%
2025-09-22	2.3500	2.3500	2.3500	2.3500	-4.082%	15	540	-66.383%
2025-09-19	2.4500	2.4500	2.4500	2.4500	-0.407%	1	525	-67.755%
2025-09-18	2.4600	2.4600	2.4600	2.4600	-3.529%	1	526	-67.886%
2025-09-16	2.5500	2.5500	2.5500	2.5500	+8.511%	4	527	-69.020%
2025-09-05	2.4700	2.4700	2.2900	2.3500	-28.788%	8	531	-66.383%
2025-08-29	3.3000	3.3500	3.3000	3.3000	-8.333%	21	511	-76.061%
2025-08-22	3.6000	3.6000	3.6000	3.6000	-1.370%	3	511	-78.056%
2025-08-18	3.6300	3.6500	3.6300	3.6500	-6.888%	2	508	-78.356%
2025-08-13	3.9300	3.9300	3.9200	3.9200	+0.513%	10	506	-79.847%
2025-08-12	3.9000	3.9000	3.9000	3.9000	+2.362%	8	516	-79.744%
2025-08-11	3.8100	3.8100	3.8100	3.8100	+7.022%	1	508	-79.265%
2025-08-08	3.6500	3.6500	3.5600	3.5600	+9.877%	10	508	-77.809%
2025-08-05	3.2100	3.2500	3.2100	3.2400	+4.516%	31	503	-75.617%
2025-08-01	3.1000	3.1000	3.1000	3.1000	+8.772%	4	476	-74.516%
2025-06-30	2.8500	2.8500	2.8500	2.8500	-1.724%	4	480	-72.281%
2025-06-27	2.9000	2.9000	2.9000	2.9000	-6.452%	1	480	-72.759%
2025-06-20	2.9600	3.1500	2.9600	3.1000	+21.094%	16	480	-74.516%
2025-06-09	2.5600	2.5600	2.5600	2.5600	-3.030%	1	480	-69.141%
2025-06-06	2.6400	2.6400	2.6400	2.6400	-35.135%	2	480	-70.076%
2025-04-17	4.1300	4.1300	4.0700	4.0700	+4.359%	2	478	-80.590%
2025-04-09	3.6500	3.9000	3.6500	3.9000	-17.021%	23	478	-79.744%
2025-04-03	4.6000	4.7000	4.6000	4.7000	+46.875%	6	458	-83.191%
2025-03-24	3.2000	3.2000	3.2000	3.2000	-11.111%	1	455	-75.313%
2025-03-12	3.8900	3.8900	3.6000	3.6000	-14.286%	22	455	-78.056%
2025-03-11	4.2000	4.2000	4.2000	4.2000	-7.692%	395	457	-81.190%
2025-03-10	4.1600	4.6700	4.1600	4.5500	+13.184%	32	76	-82.637%
2025-03-07	3.5300	4.0500	3.5300	4.0200	+31.803%	30	76	-80.348%
2025-03-04	3.0500	3.0500	3.0500	3.0500	+69.444%	1	74	-74.098%
2025-02-12	1.8000	1.8000	1.8000	1.8000	-14.286%	1	75	-56.111%
2025-02-04	2.2000	2.2000	2.1000	2.1000	-9.871%	15	75	-62.381%
2025-01-27	2.4000	2.4000	2.3000	2.3300	-6.800%	15	75	-66.094%
2025-01-24	2.5000	2.5000	2.5000	2.5000	+3.734%	2	75	-68.400%
2025-01-23	2.4100	2.4100	2.4100	2.4100	-12.681%	1	74	-67.220%
2025-01-15	2.7500	2.7600	2.7500	2.7600	-10.968%	2	73	-71.377%
2025-01-07	3.1000	3.1000	3.1000	3.1000	+8.772%	10	71	-74.516%
2024-12-17	2.8500	2.8500	2.8500	2.8500	+18.750%	1	72	-72.281%
2024-12-09	2.4000	2.4000	2.4000	2.4000	-4.000%	10	71	-67.083%
2024-11-21	2.4900	2.5000	2.3500	2.5000	+4.167%	50	86	-68.400%
2024-11-11	2.4000	2.4000	2.4000	2.4000	-0.826%	1	86	-67.083%
2024-11-08	2.6700	2.6700	2.4200	2.4200	-23.175%	6	85	-67.355%
2024-11-05	3.1500	3.1500	3.1500	3.1500	+8.247%	1	82	-74.921%
2024-10-30	2.9100	2.9100	2.9100	2.9100	+0.345%	1	81	-72.852%
2024-10-16	3.1300	3.1300	2.9000	2.9000	+5.072%	11	80	-72.759%
2024-10-11	2.8300	2.8300	2.7600	2.7600	-4.167%	4	69	-71.377%
2024-10-10	2.8800	2.8800	2.8800	2.8800	-17.479%	1	67	-72.569%
2024-10-01	3.4900	3.4900	3.4900	3.4900	+2.647%	1	66	-77.364%
2024-09-27	3.0000	3.4000	3.0000	3.4000	+6.250%	22	67	-76.765%
2024-09-26	3.2000	3.2000	3.2000	3.2000	0.000%	3	65	-75.313%
2024-09-24	3.2000	3.2000	3.2000	3.2000	+1.587%	4	64	-75.313%
2024-09-20	3.0000	3.1500	3.0000	3.1500	+5.000%	18	64	-74.921%
2024-09-19	3.0100	3.0100	3.0000	3.0000	-16.667%	50	55	-73.667%
2024-09-16	3.0300	3.6000	3.0300	3.6000	0.000%	5	5	-78.056%

.dark-mode .bTHqhm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTHqhm{ color: #333333; background-color: white; border: 2px solid #333333; }IOT20270115P25IOT Jan 15 2027 25.00 Put (IOT270115P00025000)option OPRA

IOT20270115P25
IOT Jan 15 2027 25.00 Put (IOT270115P00025000)
option OPRA