Dark

IOVA20270115P3
IOVA Jan 15 2027 3.00 Put (IOVA270115P00003000)
option OPRA

EOD

Jul 6, 2026

0.4500-10.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.4500	0.4500	0.4500	0.4500	-10.000%	2	3,175	0.000%
2026-07-02	0.5000	0.5000	0.5000	0.5000	-1.961%	61	3,114	-10.000%
2026-06-23	0.4500	0.5100	0.4500	0.5100	-15.000%	50	3,114	-11.765%
2026-06-22	0.6000	0.6000	0.6000	0.6000	0.000%	1	3,064	-25.000%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-15.493%	20	3,063	-25.000%
2026-06-09	0.6200	0.7100	0.6200	0.7100	+29.091%	101	3,043	-36.620%
2026-06-04	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2,942	-18.182%
2026-06-02	0.6000	0.6000	0.6000	0.6000	-13.043%	3	2,941	-25.000%
2026-06-01	0.6900	0.6900	0.6900	0.6900	-1.429%	2	2,938	-34.783%
2026-05-21	0.7000	0.7000	0.7000	0.7000	+4.478%	10	2,939	-35.714%
2026-05-18	0.6700	0.6700	0.6700	0.6700	-2.899%	3	2,939	-32.836%
2026-05-13	0.6900	0.6900	0.6900	0.6900	+6.154%	1	2,946	-34.783%
2026-05-11	0.6500	0.6500	0.6500	0.6500	-13.333%	11	2,945	-30.769%
2026-05-08	0.7500	0.7500	0.7500	0.7500	+4.167%	10	2,956	-40.000%
2026-05-07	0.7000	0.7200	0.7000	0.7200	+10.769%	11	2,966	-37.500%
2026-05-06	0.6400	0.6500	0.5500	0.6500	-18.750%	24	2,975	-30.769%
2026-04-29	0.9000	0.9000	0.8000	0.8000	-11.111%	300	2,951	-43.750%
2026-04-28	0.9000	0.9000	0.9000	0.9000	+28.571%	10	2,851	-50.000%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-12.500%	40	2,861	-35.714%
2026-04-15	0.8000	0.8000	0.8000	0.8000	+6.667%	1	2,861	-43.750%
2026-04-10	0.8200	0.8200	0.7500	0.7500	-6.250%	14	2,860	-40.000%
2026-04-09	0.8500	0.8500	0.8000	0.8000	-12.088%	51	2,864	-43.750%
2026-04-07	0.9100	0.9100	0.9100	0.9100	-1.087%	1	2,915	-50.549%
2026-04-01	0.7500	0.9200	0.7500	0.9200	+22.667%	8	2,915	-51.087%
2026-03-24	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,907	-40.000%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-3.614%	72	2,906	-43.750%
2026-03-20	0.8300	0.8300	0.8300	0.8300	+18.571%	5	2,834	-45.783%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-2.778%	20	2,829	-35.714%
2026-03-16	0.8200	0.8200	0.7200	0.7200	-10.000%	20	2,829	-37.500%
2026-03-12	0.7000	0.8000	0.7000	0.8000	+33.333%	28	2,829	-43.750%
2026-03-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,801	-25.000%
2026-03-10	0.4300	0.6000	0.4300	0.6000	-11.765%	3	2,801	-25.000%
2026-03-06	0.7100	0.9500	0.5900	0.6800	-17.073%	2,289	2,802	-33.824%
2026-03-05	0.8200	0.8200	0.8200	0.8200	-8.889%	2	558	-45.122%
2026-03-04	0.9000	0.9000	0.9000	0.9000	-4.255%	5	560	-50.000%
2026-03-03	0.9400	0.9400	0.9400	0.9400	+20.513%	1	565	-52.128%
2026-03-02	0.8500	0.8500	0.7800	0.7800	-8.235%	12	566	-42.308%
2026-02-27	0.8000	0.8500	0.8000	0.8500	-15.000%	2	554	-47.059%
2026-02-26	1.0000	1.0000	1.0000	1.0000	-9.910%	2	552	-55.000%
2026-02-19	1.1100	1.1100	1.1100	1.1100	-0.893%	5	552	-59.459%
2026-02-18	1.1200	1.1200	1.1200	1.1200	-15.152%	1	547	-59.821%
2026-02-17	1.3200	1.3200	1.3200	1.3200	+1.538%	10	546	-65.909%
2026-02-03	1.3000	1.3000	1.3000	1.3000	0.000%	10	546	-65.385%
2026-02-02	1.2500	1.3000	1.2500	1.3000	0.000%	3	556	-65.385%
2026-01-30	1.3000	1.3000	1.3000	1.3000	+4.839%	1	553	-65.385%
2026-01-29	1.1000	1.2400	1.1000	1.2400	+11.712%	11	552	-63.710%
2026-01-27	1.1000	1.2000	1.1000	1.1100	-8.264%	3	543	-59.459%
2026-01-26	1.1300	1.2100	1.1000	1.2100	-2.419%	12	542	-62.810%
2026-01-22	1.1500	1.2400	1.1500	1.2400	-1.587%	3	544	-63.710%
2026-01-20	1.2600	1.2600	1.2600	1.2600	+1.613%	2	541	-64.286%
2026-01-16	1.2400	1.2400	1.2400	1.2400	-16.779%	1	539	-63.710%
2026-01-15	1.4900	1.4900	1.4900	1.4900	+19.200%	1	539	-69.799%
2026-01-07	1.2500	1.2500	1.2500	1.2500	-10.714%	20	538	-64.000%
2026-01-06	1.7700	1.8100	1.2500	1.4000	+3.704%	5	518	-67.857%
2026-01-05	1.3500	1.3500	1.3500	1.3500	+3.846%	1	512	-66.667%
2026-01-02	1.3000	1.3000	1.3000	1.3000	+4.000%	2	512	-65.385%
2025-12-31	1.2500	1.2500	1.2500	1.2500	-1.575%	1	514	-64.000%
2025-12-30	1.2700	1.2700	1.2700	1.2700	-7.299%	1	514	-64.567%
2025-12-29	1.3700	1.3700	1.3700	1.3700	+5.385%	1	513	-67.153%
2025-12-26	1.2500	1.4200	1.2500	1.3000	+4.000%	28	512	-65.385%
2025-12-23	1.3000	1.3500	1.2500	1.2500	-11.348%	12	539	-64.000%
2025-12-18	1.4100	1.4100	1.4100	1.4100	+7.634%	1	529	-68.085%
2025-12-17	1.3100	1.3100	1.3100	1.3100	-9.655%	10	529	-65.649%
2025-12-16	1.4500	1.4500	1.4500	1.4500	-8.228%	3	519	-68.966%
2025-12-11	1.5800	1.5800	1.5800	1.5800	+9.722%	3	516	-71.519%
2025-12-05	1.4400	1.4400	1.4400	1.4400	-10.559%	1	513	-68.750%
2025-12-02	1.6100	1.6100	1.6100	1.6100	+3.871%	2	512	-72.050%
2025-11-28	1.5500	1.5600	1.5500	1.5500	+18.321%	5	510	-70.968%
2025-11-26	1.3500	1.3600	1.3100	1.3100	-8.392%	3	502	-65.649%
2025-11-25	1.4700	1.4700	1.4300	1.4300	-15.882%	2	502	-68.531%
2025-11-21	1.7000	1.7000	1.7000	1.7000	+6.250%	40	500	-73.529%
2025-11-20	1.6000	1.6000	1.6000	1.6000	+3.226%	20	540	-71.875%
2025-11-13	1.5900	1.5900	1.5300	1.5500	-0.641%	24	520	-70.968%
2025-11-11	1.7000	1.7000	1.5500	1.5600	-7.143%	17	496	-71.154%
2025-11-10	1.6800	1.6800	1.6800	1.6800	-11.111%	1	486	-73.214%
2025-11-03	1.8600	1.8900	1.8600	1.8900	+5.000%	7	489	-76.190%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+5.882%	1	489	-75.000%
2025-10-28	1.7000	1.7000	1.7000	1.7000	0.000%	1	488	-73.529%
2025-10-21	1.7000	1.7000	1.7000	1.7000	0.000%	1	487	-73.529%
2025-10-10	1.7000	1.7000	1.7000	1.7000	+4.294%	1	486	-73.529%
2025-10-07	1.6300	1.6300	1.6300	1.6300	+1.875%	1	485	-72.393%
2025-10-06	1.6000	1.6000	1.6000	1.6000	0.000%	1	485	-71.875%
2025-09-23	1.6000	1.6000	1.6000	1.6000	+3.896%	9	484	-71.875%
2025-09-22	1.3600	1.5400	1.3600	1.5400	-3.750%	2	493	-70.779%
2025-09-19	1.6000	1.6000	1.6000	1.6000	+9.589%	1	492	-71.875%
2025-09-18	1.4600	1.4600	1.4600	1.4600	-2.013%	1	491	-69.178%
2025-09-04	1.4900	1.4900	1.4900	1.4900	+1.361%	2	490	-69.799%
2025-08-29	1.4700	1.4700	1.4700	1.4700	+5.000%	1	487	-69.388%
2025-08-26	1.4000	1.4500	1.4000	1.4000	+0.719%	3	485	-67.857%
2025-08-22	1.2800	1.3900	1.2800	1.3900	+2.963%	55	485	-67.626%
2025-08-19	1.3500	1.3500	1.3500	1.3500	-6.897%	1	520	-66.667%
2025-08-15	1.4500	1.4500	1.4500	1.4500	-6.452%	1	521	-68.966%
2025-08-14	1.4900	1.5500	1.4900	1.5500	+3.333%	50	520	-70.968%
2025-08-13	1.5000	1.5000	1.5000	1.5000	-8.537%	2	553	-70.000%
2025-08-11	1.6400	1.6400	1.6400	1.6400	+2.500%	1	551	-72.561%
2025-08-07	1.6000	1.6000	1.6000	1.6000	+5.263%	1	550	-71.875%
2025-08-06	1.5200	1.5200	1.5200	1.5200	+6.294%	55	551	-70.395%
2025-08-05	1.4300	1.4300	1.4300	1.4300	+11.719%	1	496	-68.531%
2025-07-31	1.2800	1.2800	1.2800	1.2800	-15.789%	3	495	-64.844%
2025-07-30	1.5800	1.5800	1.5200	1.5200	-5.000%	22	492	-70.395%
2025-07-28	1.6000	1.6000	1.6000	1.6000	+3.226%	1	472	-71.875%
2025-07-25	1.2000	1.5500	1.2000	1.5500	-3.125%	2	471	-70.968%
2025-07-22	1.5000	1.6000	1.4500	1.6000	0.000%	5	469	-71.875%
2025-07-17	1.6000	1.6000	1.6000	1.6000	-17.949%	1	470	-71.875%
2025-07-15	1.9500	1.9500	1.9500	1.9500	+1.036%	1	469	-76.923%
2025-07-07	1.9300	1.9300	1.9300	1.9300	+22.152%	3	470	-76.684%
2025-07-01	1.9000	1.9000	1.5800	1.5800	-9.714%	7	476	-71.519%
2025-06-18	1.7000	1.7700	1.7000	1.7500	+2.941%	30	453	-74.286%
2025-06-12	1.7000	1.7000	1.7000	1.7000	+1.190%	10	453	-73.529%
2025-06-11	1.6500	1.6800	1.6500	1.6800	-1.176%	11	443	-73.214%
2025-06-10	1.6000	1.7000	1.3000	1.7000	+4.938%	51	432	-73.529%
2025-06-09	1.2500	1.6200	1.2500	1.6200	-19.000%	20	381	-72.222%
2025-06-05	2.0000	2.0000	2.0000	2.0000	+21.212%	3	361	-77.500%
2025-06-02	1.6500	1.6500	1.6500	1.6500	-13.158%	10	358	-72.727%
2025-05-30	1.9000	1.9000	1.9000	1.9000	+2.703%	2	348	-76.316%
2025-05-29	1.8500	1.8500	1.8500	1.8500	-5.612%	4	347	-75.676%
2025-05-27	1.9600	1.9600	1.9600	1.9600	+8.287%	1	351	-77.041%
2025-05-23	1.8100	1.8100	1.8100	1.8100	-4.233%	2	349	-75.138%
2025-05-22	1.7700	1.9500	1.7700	1.8900	+45.385%	3	349	-76.190%
2025-05-20	1.3000	1.3000	1.3000	1.3000	-5.109%	4	350	-65.385%
2025-05-16	1.3700	1.3700	1.3700	1.3700	-27.895%	2	346	-67.153%
2025-05-14	1.8700	1.9100	1.8700	1.9000	+11.111%	5	345	-76.316%
2025-05-12	1.6000	1.7100	1.6000	1.7100	-5.000%	3	350	-73.684%
2025-05-09	1.7000	2.7700	1.7000	1.8000	+28.571%	20	347	-75.000%
2025-05-08	1.4000	1.4000	1.4000	1.4000	+3.704%	2	343	-67.857%
2025-05-06	1.3500	1.3500	1.3500	1.3500	0.000%	10	345	-66.667%
2025-05-05	1.3000	1.3500	1.3000	1.3500	+4.651%	25	335	-66.667%
2025-05-02	1.1500	1.4000	1.1500	1.2900	-5.839%	18	310	-65.116%
2025-05-01	1.5000	1.5000	1.3700	1.3700	-2.143%	21	301	-67.153%
2025-04-30	1.3500	1.5100	1.3500	1.4000	0.000%	16	280	-67.857%
2025-04-25	1.4000	1.4000	1.4000	1.4000	-15.152%	20	264	-67.857%
2025-04-22	1.6500	1.6500	1.6500	1.6500	-2.941%	1	254	-72.727%
2025-04-21	1.6500	1.7000	1.5000	1.7000	+3.030%	4	255	-73.529%
2025-04-17	1.6000	1.6500	1.6000	1.6500	+10.000%	12	247	-72.727%
2025-04-16	1.4000	1.5000	1.4000	1.5000	+4.167%	15	247	-70.000%
2025-04-14	1.4500	1.4500	1.4000	1.4400	-5.263%	20	232	-68.750%
2025-04-11	1.5200	1.5200	1.5200	1.5200	-7.879%	6	212	-70.395%
2025-04-09	1.6500	1.6500	1.6500	1.6500	-2.367%	1	209	-72.727%
2025-04-07	1.7000	1.7000	1.6900	1.6900	+5.625%	7	210	-73.373%
2025-04-04	1.4000	1.6500	1.4000	1.6000	+8.844%	30	217	-71.875%
2025-04-02	1.3500	1.4700	1.3500	1.4700	+1.379%	4	202	-69.388%
2025-04-01	1.4000	1.4500	1.4000	1.4500	0.000%	4	199	-68.966%
2025-03-31	1.4500	1.4500	1.4500	1.4500	+11.538%	3	197	-68.966%
2025-03-28	1.3000	1.3000	1.3000	1.3000	-10.345%	16	200	-65.385%
2025-03-27	1.2800	1.4500	1.2800	1.4500	+20.833%	2	195	-68.966%
2025-03-25	1.2000	1.2000	1.2000	1.2000	-8.397%	1	196	-62.500%
2025-03-24	1.3100	1.3100	1.3100	1.3100	-2.963%	20	195	-65.649%
2025-03-21	1.3500	1.3500	1.3500	1.3500	+3.846%	2	175	-66.667%
2025-03-20	1.0000	1.3000	1.0000	1.3000	+18.182%	34	174	-65.385%
2025-03-17	1.1000	1.1000	1.1000	1.1000	-15.385%	11	144	-59.091%
2025-03-12	1.2000	1.5000	1.2000	1.3000	-2.256%	12	133	-65.385%
2025-03-10	1.3300	1.3300	1.3300	1.3300	0.000%	2	123	-66.165%
2025-03-06	1.3300	1.3300	1.3300	1.3300	+33.000%	2	125	-66.165%
2025-03-04	1.0200	1.0200	1.0000	1.0000	-13.043%	10	127	-55.000%
2025-03-03	1.1000	2.1000	0.8500	1.1500	+4.545%	5	125	-60.870%
2025-02-28	0.8500	1.2000	0.8500	1.1000	+46.667%	90	122	-59.091%
2025-01-23	0.7500	0.7500	0.7500	0.7500	+2.740%	1	77	-40.000%
2025-01-02	0.7300	0.7300	0.7300	0.7300	+37.736%	10	76	-38.356%
2024-12-19	0.5300	0.5300	0.5300	0.5300	+12.766%	30	66	-15.094%
2024-12-05	0.4300	0.4700	0.4000	0.4700	-32.857%	33	37	-4.255%
2024-11-15	0.7500	0.7500	0.7000	0.7000	+7.692%	3	8	-35.714%
2024-11-07	0.6500	0.6500	0.6500	0.6500	0.000%	1	6	-30.769%
2024-09-18	0.6500	0.6500	0.6500	0.6500	0.000%	5	5	-30.769%