Dark

IOT20270115P30
IOT Jan 15 2027 30.00 Put (IOT270115P00030000)
option OPRA

EOD

Aug 27, 2026

1.65-21.429%(-0.45)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.6500	1.6500	1.6000	1.6500	-21.429%	33	595	0.000%
2026-08-25	2.1000	2.1000	2.1000	2.1000	+4.478%	46	566	-21.429%
2026-08-24	1.9500	2.0100	1.9500	2.0100	-8.636%	18	558	-17.910%
2026-08-21	2.2000	2.2000	2.2000	2.2000	-2.222%	1	559	-25.000%
2026-08-20	2.2500	2.2500	2.2500	2.2500	-11.765%	1	560	-26.667%
2026-08-17	2.4000	2.5500	2.4000	2.5500	+8.511%	12	560	-35.294%
2026-08-14	2.3500	2.3500	2.3500	2.3500	+2.174%	11	548	-29.787%
2026-08-11	2.3000	2.3000	2.3000	2.3000	-4.959%	1	559	-28.261%
2026-08-10	2.4200	2.4200	2.4200	2.4200	-12.000%	7	558	-31.818%
2026-08-07	2.7500	2.7500	2.7500	2.7500	-3.509%	3	558	-40.000%
2026-08-06	2.8500	2.8500	2.8500	2.8500	+1.786%	1	558	-42.105%
2026-08-05	2.8000	2.8000	2.8000	2.8000	-3.448%	1	558	-41.071%
2026-08-04	2.9000	2.9000	2.9000	2.9000	-3.654%	1	559	-43.103%
2026-07-31	3.2000	3.2000	3.0100	3.0100	-9.337%	7	560	-45.183%
2026-07-30	3.3500	3.3500	3.3200	3.3200	+14.483%	4	555	-50.301%
2026-07-29	2.9000	2.9000	2.9000	2.9000	-6.452%	1	551	-43.103%
2026-07-28	3.1000	3.1000	3.1000	3.1000	-29.864%	18	552	-46.774%
2026-07-24	4.7000	4.7000	4.4200	4.4200	-5.150%	5	534	-62.670%
2026-07-23	4.2000	4.6600	4.2000	4.6600	+41.212%	12	531	-64.592%
2026-07-21	3.1400	3.3000	3.1400	3.3000	+13.793%	2	521	-50.000%
2026-07-20	3.0100	3.0100	2.9000	2.9000	-6.452%	7	521	-43.103%
2026-07-17	2.8500	3.1000	2.8500	3.1000	-8.824%	14	528	-46.774%
2026-07-14	3.4000	3.4000	3.4000	3.4000	+7.937%	3	531	-51.471%
2026-07-13	3.3000	3.3000	3.1500	3.1500	-11.517%	2	531	-47.619%
2026-07-09	3.5000	3.5600	3.5000	3.5600	+4.706%	2	533	-53.652%
2026-07-07	3.4000	3.4000	3.4000	3.4000	-9.091%	2	534	-51.471%
2026-07-02	3.8000	3.8000	3.7400	3.7400	-24.291%	2	538	-55.882%
2026-06-29	4.9400	4.9400	4.9400	4.9400	-9.191%	1	538	-66.599%
2026-06-26	5.5500	5.6200	5.4400	5.4400	-1.091%	10	538	-69.669%
2026-06-25	5.5000	5.5000	5.5000	5.5000	+4.962%	1	538	-70.000%
2026-06-24	5.2000	5.2400	5.2000	5.2400	+0.769%	22	537	-68.511%
2026-06-23	5.3000	5.6000	5.2000	5.2000	-0.192%	26	515	-68.269%
2026-06-22	5.2100	5.2100	5.2100	5.2100	-5.273%	3	490	-68.330%
2026-06-18	5.5000	5.5000	5.5000	5.5000	+7.212%	1	494	-70.000%
2026-06-16	5.0000	5.1300	5.0000	5.1300	-1.346%	6	494	-67.836%
2026-06-12	5.3000	5.3000	5.0000	5.2000	-5.455%	5	488	-68.269%
2026-06-11	5.5000	5.5000	5.5000	5.5000	+12.245%	25	487	-70.000%
2026-06-10	4.9000	4.9000	4.9000	4.9000	0.000%	1	462	-66.327%
2026-06-09	4.9000	4.9000	4.9000	4.9000	-0.810%	1	463	-66.327%
2026-06-08	4.9000	4.9600	4.9000	4.9400	+7.391%	13	463	-66.599%
2026-06-05	4.1000	4.6000	4.0400	4.6000	-2.128%	12	453	-64.130%
2026-06-04	4.5000	4.7900	4.4000	4.7000	+11.111%	27	454	-64.894%
2026-06-02	4.2300	4.2300	4.2300	4.2300	+3.931%	1	448	-60.993%
2026-06-01	4.2000	4.2000	4.0700	4.0700	-15.208%	31	448	-59.459%
2026-05-29	5.2000	5.2000	4.8000	4.8000	-20.000%	13	419	-65.625%
2026-05-27	6.0000	6.0000	6.0000	6.0000	+11.111%	2	412	-72.500%
2026-05-19	5.4000	5.4000	5.4000	5.4000	-12.052%	5	410	-69.444%
2026-05-18	6.1400	6.1400	6.1400	6.1400	-12.286%	5	400	-73.127%
2026-05-14	7.0000	7.0000	7.0000	7.0000	+11.111%	3	400	-76.429%
2026-05-08	6.3000	6.3000	6.3000	6.3000	+2.606%	1	397	-73.810%
2026-05-07	6.1400	6.1400	6.1400	6.1400	-9.573%	1	397	-73.127%
2026-04-30	6.6000	6.7900	6.6000	6.7900	+6.094%	2	396	-75.700%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-0.312%	1	396	-74.219%
2026-04-23	6.4200	6.4200	6.4200	6.4200	+18.889%	1	397	-74.299%
2026-04-22	5.4000	5.4000	5.4000	5.4000	+3.846%	1	397	-69.444%
2026-04-21	5.2000	5.2000	5.2000	5.2000	-11.864%	3	396	-68.269%
2026-04-17	5.9000	5.9000	5.9000	5.9000	-4.839%	10	396	-72.034%
2026-04-16	6.2000	6.2000	6.2000	6.2000	-8.824%	5	386	-73.387%
2026-04-15	6.8000	6.8000	6.8000	6.8000	-16.462%	20	391	-75.735%
2026-04-10	7.6000	8.1400	7.6000	8.1400	+10.000%	54	371	-79.730%
2026-04-09	7.4000	7.4000	7.4000	7.4000	+30.973%	1	385	-77.703%
2026-03-26	5.6500	5.6500	5.6500	5.6500	+7.211%	1	386	-70.796%
2026-03-23	5.3000	5.3000	5.2700	5.2700	-12.167%	6	387	-68.691%
2026-03-13	6.2000	6.2000	6.0000	6.0000	-4.762%	113	389	-72.500%
2026-03-11	5.9000	6.3000	5.8500	6.3000	+28.049%	17	280	-73.810%
2026-03-06	5.2500	5.2500	4.9000	4.9200	-30.704%	60	296	-66.463%
2026-03-05	7.1000	7.1000	7.1000	7.1000	-1.389%	2	272	-76.761%
2026-03-03	7.9000	7.9000	7.2000	7.2000	-3.356%	2	274	-77.083%
2026-03-02	7.4500	7.4500	7.4500	7.4500	+0.676%	9	274	-77.852%
2026-02-27	7.5000	7.9000	7.4000	7.4000	+1.370%	4	274	-77.703%
2026-02-26	7.3000	7.5000	7.2000	7.3000	-20.652%	16	277	-77.397%
2026-02-23	9.2000	9.2000	9.2000	9.2000	+15.000%	1	264	-82.065%
2026-02-12	8.0000	8.0000	8.0000	8.0000	-9.707%	1	264	-79.375%
2026-02-09	8.8600	8.8600	8.8600	8.8600	-6.243%	3	264	-81.377%
2026-02-05	9.4500	9.4500	9.4500	9.4500	-6.436%	5	262	-82.540%
2026-02-04	10.1000	10.1000	10.1000	10.1000	+74.138%	7	267	-83.663%
2026-01-28	5.9600	5.9600	5.8000	5.8000	+5.455%	14	274	-71.552%
2026-01-23	6.0000	6.0000	5.5000	5.5000	-3.169%	4	276	-70.000%
2026-01-21	5.6800	5.6800	5.6800	5.6800	+17.355%	10	276	-70.951%
2026-01-20	4.7500	4.8400	4.7500	4.8400	+12.558%	15	266	-65.909%
2026-01-16	4.4000	4.4000	4.3000	4.3000	-7.725%	2	256	-61.628%
2026-01-15	4.5600	4.6600	4.5000	4.6600	-2.917%	16	256	-64.592%
2026-01-12	4.7000	4.8000	4.7000	4.8000	+2.128%	2	241	-65.625%
2026-01-08	4.5000	4.7000	4.5000	4.7000	+3.524%	14	240	-64.894%
2026-01-06	4.5400	4.5400	4.5400	4.5400	+0.221%	10	228	-63.656%
2026-01-02	4.5300	4.5300	4.5300	4.5300	+6.588%	1	218	-63.576%
2025-12-31	4.2500	4.2500	4.2500	4.2500	+3.659%	6	217	-61.176%
2025-12-30	4.1000	4.1000	4.1000	4.1000	-3.529%	1	217	-59.756%
2025-12-29	4.2500	4.2500	4.2500	4.2500	+3.659%	1	217	-61.176%
2025-12-26	4.1000	4.1000	4.1000	4.1000	+1.235%	1	216	-59.756%
2025-12-24	4.0500	4.0500	4.0500	4.0500	+8.000%	2	215	-59.259%
2025-12-23	3.7500	3.7500	3.7500	3.7500	+4.167%	7	215	-56.000%
2025-12-17	3.6000	3.6000	3.6000	3.6000	+1.124%	2	208	-54.167%
2025-12-16	3.5600	3.5600	3.5600	3.5600	+18.667%	10	208	-53.652%
2025-12-05	3.0000	3.0000	3.0000	3.0000	-33.775%	1	202	-45.000%
2025-11-26	4.5300	4.5300	4.5300	4.5300	-4.430%	10	212	-63.576%
2025-11-20	4.7400	4.7400	4.7400	4.7400	+18.500%	10	212	-65.190%
2025-10-28	4.0000	4.0000	4.0000	4.0000	-16.493%	5	202	-58.750%
2025-10-17	4.7900	4.7900	4.7900	4.7900	+23.454%	83	207	-65.553%
2025-10-09	3.8800	3.8800	3.8800	3.8800	+2.105%	1	139	-57.474%
2025-10-06	3.8000	3.8000	3.8000	3.8000	-19.149%	4	140	-56.579%
2025-09-25	4.7000	4.7000	4.7000	4.7000	+4.444%	1	137	-64.894%
2025-09-24	4.5000	4.5000	4.5000	4.5000	+11.386%	3	136	-63.333%
2025-09-23	4.0400	4.0400	4.0400	4.0400	+3.325%	1	139	-59.158%
2025-09-18	3.9100	3.9100	3.9100	3.9100	-2.250%	1	140	-57.801%
2025-09-15	4.0000	4.0000	4.0000	4.0000	-6.977%	3	141	-58.750%
2025-09-11	4.3000	4.3000	4.3000	4.3000	-5.286%	3	138	-61.628%
2025-09-09	4.4900	4.5400	4.4900	4.5400	+22.703%	4	141	-63.656%
2025-09-05	3.6000	3.9500	3.6000	3.7000	-32.110%	10	137	-55.405%
2025-09-04	5.4500	5.4500	5.4500	5.4500	+4.808%	1	131	-69.725%
2025-08-29	5.2000	5.2000	5.2000	5.2000	-1.887%	3	127	-68.269%
2025-08-28	5.3000	5.3000	5.3000	5.3000	-10.169%	1	127	-68.868%
2025-08-19	5.9000	5.9000	5.9000	5.9000	-4.839%	1	128	-72.034%
2025-08-13	6.2000	6.2000	6.2000	6.2000	+5.983%	5	127	-73.387%
2025-08-11	5.5000	5.8500	5.5000	5.8500	+34.483%	11	122	-71.795%
2025-07-30	4.3500	4.3500	4.3500	4.3500	+3.571%	1	121	-62.069%
2025-07-28	4.1900	4.2000	4.1900	4.2000	-17.647%	2	122	-60.714%
2025-06-17	5.1000	5.1000	5.1000	5.1000	+6.250%	2	122	-67.647%
2025-06-13	4.8000	4.8000	4.8000	4.8000	+14.014%	10	124	-65.625%
2025-06-11	4.2600	4.2600	4.2100	4.2100	+5.514%	81	119	-60.808%
2025-06-09	3.9900	3.9900	3.9900	3.9900	-2.683%	2	38	-58.647%
2025-06-03	4.1000	4.1000	4.1000	4.1000	+1.990%	6	36	-59.756%
2025-05-14	4.0200	4.0200	4.0200	4.0200	-22.841%	1	36	-58.955%
2025-05-01	5.2100	5.2100	5.2100	5.2100	-9.233%	1	36	-68.330%
2025-04-30	5.6900	5.7400	5.6900	5.7400	+0.350%	6	35	-71.254%
2025-04-24	5.0000	5.7200	5.0000	5.7200	-0.522%	10	29	-71.154%
2025-04-16	5.7500	5.7500	5.7500	5.7500	-26.282%	1	22	-71.304%
2025-04-04	7.8000	7.8000	7.8000	7.8000	+15.556%	2	22	-78.846%
2025-04-03	6.7500	6.7500	6.7500	6.7500	+45.161%	2	21	-75.556%
2025-03-25	4.6500	4.6500	4.6500	4.6500	-13.084%	2	20	-64.516%
2025-03-19	5.3500	5.3500	5.3500	5.3500	-15.079%	2	20	-69.159%
2025-03-11	6.3000	6.3000	6.3000	6.3000	+8.621%	2	18	-73.810%
2025-03-07	5.8000	5.8000	5.8000	5.8000	+96.610%	20	16	-71.552%
2025-02-20	2.9500	2.9500	2.9500	2.9500	+11.321%	1	17	-44.068%
2025-02-18	2.6500	2.6500	2.6500	2.6500	-23.851%	1	17	-37.736%
2025-02-04	3.4800	3.4800	3.4800	3.4800	-22.494%	10	16	-52.586%
2025-01-02	4.4900	4.4900	4.4900	4.4900	+15.128%	10	26	-63.252%
2024-11-13	3.9000	3.9000	3.9000	3.9000	+11.429%	1	16	-57.692%
2024-11-12	3.5000	3.5000	3.5000	3.5000	-16.865%	1	15	-52.857%
2024-11-11	4.2100	4.2100	4.2100	4.2100	-7.269%	10	14	-60.808%
2024-10-31	4.5400	4.5400	4.5400	4.5400	-9.381%	1	4	-63.656%
2024-10-01	5.0100	5.0100	5.0100	5.0100	+3.299%	1	3	-67.066%
2024-09-27	4.8500	4.8500	4.8500	4.8500	+2.754%	2	2	-65.979%
2024-09-23	4.7200	4.7200	4.7200	4.7200	-3.673%	1	2	-65.042%
2024-09-16	4.9000	4.9000	4.9000	4.9000	0.000%	1	1	-66.327%

.dark-mode .BD8lKV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BD8lKV{ color: #333333; background-color: white; border: 2px solid #333333; }IOT20270115P30IOT Jan 15 2027 30.00 Put (IOT270115P00030000)option OPRA

IOT20270115P30
IOT Jan 15 2027 30.00 Put (IOT270115P00030000)
option OPRA