Dark

IOVA20270115P5
IOVA Jan 15 2027 5.00 Put (IOVA270115P00005000)
option OPRA

EOD

Sep 4, 2026

0.3000-14.286%(-0.0500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3500	0.3500	0.3000	0.3000	-14.286%	16	6,387	0.000%
2026-09-03	0.4500	0.4500	0.3500	0.3500	-12.500%	23	6,387	-14.286%
2026-09-02	0.4000	0.4000	0.4000	0.4000	0.000%	2	6,364	-25.000%
2026-09-01	0.4000	0.4000	0.4000	0.4000	-13.043%	20	6,364	-25.000%
2026-08-28	0.4600	0.4600	0.4600	0.4600	+2.222%	5	6,364	-34.783%
2026-08-27	0.4700	0.4700	0.4500	0.4500	+4.651%	2	6,364	-33.333%
2026-08-25	0.4300	0.4300	0.4300	0.4300	-14.000%	1	6,364	-30.233%
2026-08-21	0.3400	0.5000	0.3400	0.5000	+11.111%	2,032	6,364	-40.000%
2026-08-20	0.6300	0.6700	0.4100	0.4500	-18.182%	17	4,339	-33.333%
2026-08-19	0.5300	0.5500	0.5200	0.5500	-8.333%	293	4,342	-45.455%
2026-08-17	0.6100	0.6100	0.6000	0.6000	-7.692%	12	4,144	-50.000%
2026-08-14	0.6500	0.6500	0.6500	0.6500	-9.722%	100	4,144	-53.846%
2026-08-13	0.7200	0.7200	0.7200	0.7200	+7.463%	3	4,044	-58.333%
2026-08-12	0.7700	0.7700	0.6700	0.6700	-16.250%	40	4,044	-55.224%
2026-08-11	0.9300	0.9300	0.8000	0.8000	-3.614%	6	4,045	-62.500%
2026-08-10	0.8500	0.8500	0.8000	0.8300	-7.778%	7	4,045	-63.855%
2026-08-07	0.9000	0.9400	0.7500	0.9000	-3.226%	108	4,042	-66.667%
2026-08-06	1.0000	1.0500	0.9000	0.9300	-41.875%	277	3,981	-67.742%
2026-08-04	1.6000	1.6000	1.6000	1.6000	-8.571%	1	3,977	-81.250%
2026-07-31	1.6000	1.7500	1.6000	1.7500	+16.667%	16	3,977	-82.857%
2026-07-29	1.5000	1.5000	1.5000	1.5000	+0.671%	3	3,969	-80.000%
2026-07-28	1.4900	1.4900	1.4900	1.4900	+6.429%	1	3,967	-79.866%
2026-07-27	1.4000	1.4000	1.4000	1.4000	0.000%	3	3,967	-78.571%
2026-07-24	1.4000	1.4000	1.4000	1.4000	+10.236%	151	3,965	-78.571%
2026-07-23	1.3300	1.3300	1.2700	1.2700	-2.308%	5	3,964	-76.378%
2026-07-21	1.3000	1.3000	1.3000	1.3000	-10.345%	11	3,960	-76.923%
2026-07-17	1.4200	1.4500	1.4200	1.4500	-34.978%	12	3,949	-79.310%
2026-07-09	2.2300	2.2300	2.2300	2.2300	+48.667%	1	3,955	-86.547%
2026-07-08	1.5100	1.5100	1.5000	1.5000	-6.250%	10	3,954	-80.000%
2026-07-07	1.5700	1.6000	1.5700	1.6000	-2.439%	2	3,954	-81.250%
2026-06-24	1.6200	1.6500	1.6000	1.6400	-15.897%	53	3,954	-81.707%
2026-06-01	2.0300	2.0300	1.9500	1.9500	-2.500%	11	3,937	-84.615%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-6.977%	1	3,938	-85.000%
2026-05-15	2.1500	2.1500	2.1500	2.1500	+1.896%	1	3,938	-86.047%
2026-05-08	2.1100	2.1100	2.1000	2.1100	+14.054%	200	3,938	-85.782%
2026-05-07	1.8500	1.8500	1.8500	1.8500	-2.632%	5	4,138	-83.784%
2026-05-06	1.9000	1.9000	1.9000	1.9000	-15.556%	10	4,143	-84.211%
2026-05-01	2.2500	2.2500	2.2500	2.2500	0.000%	2	4,155	-86.667%
2026-04-29	2.2600	2.3000	2.2500	2.2500	+2.740%	75	4,155	-86.667%
2026-04-22	2.2700	2.2700	2.1900	2.1900	+1.860%	11	4,140	-86.301%
2026-04-15	2.2000	2.2000	2.1500	2.1500	-6.522%	30	4,129	-86.047%
2026-04-14	2.3000	2.3000	2.3000	2.3000	+2.222%	10	4,119	-86.957%
2026-04-13	1.9800	2.3000	1.9800	2.2500	+4.651%	52	4,109	-86.667%
2026-04-10	2.2000	2.2600	2.1500	2.1500	+2.381%	40	4,082	-86.047%
2026-04-09	2.1000	2.1000	2.1000	2.1000	-6.667%	10	4,057	-85.714%
2026-04-08	2.2700	2.2800	2.2500	2.2500	-4.661%	35	4,057	-86.667%
2026-04-07	2.3800	2.3800	2.2500	2.3600	-1.255%	26	4,037	-87.288%
2026-04-06	2.2600	2.3900	2.2500	2.3900	+6.222%	195	4,022	-87.448%
2026-04-02	2.2500	2.2500	2.2500	2.2500	-5.063%	30	3,886	-86.667%
2026-04-01	2.3700	2.3700	2.3700	2.3700	+3.043%	10	3,886	-87.342%
2026-03-31	2.3000	2.3000	2.3000	2.3000	-1.288%	1	3,876	-86.957%
2026-03-30	2.2000	2.3300	2.2000	2.3300	+8.372%	10	3,876	-87.124%
2026-03-27	2.1500	2.1500	2.1500	2.1500	0.000%	40	3,876	-86.047%
2026-03-26	2.1500	2.1500	2.1500	2.1500	-2.273%	1	3,876	-86.047%
2026-03-25	1.7200	2.4500	1.7200	2.2000	-6.383%	433	3,875	-86.364%
2026-03-24	2.3500	2.3500	2.3500	2.3500	+6.818%	1	3,536	-87.234%
2026-03-19	2.2000	2.2000	2.2000	2.2000	+2.326%	10	3,535	-86.364%
2026-03-13	2.1500	2.1500	2.1500	2.1500	+0.467%	10	3,525	-86.047%
2026-03-12	1.8000	2.6500	1.8000	2.1400	+17.582%	39	3,515	-85.981%
2026-03-11	1.8200	1.8200	1.8200	1.8200	+30.000%	1	3,517	-83.516%
2026-03-10	1.4000	1.4000	1.4000	1.4000	-17.647%	5	3,517	-78.571%
2026-03-09	1.5000	2.1500	1.2500	1.7000	-5.556%	782	3,517	-82.353%
2026-03-06	1.8200	2.5900	1.5000	1.8000	-25.311%	2,477	2,911	-83.333%
2026-03-05	2.4100	2.4100	2.4100	2.4100	+17.561%	10	713	-87.552%
2026-03-04	2.0500	2.1000	2.0500	2.0500	-14.583%	251	703	-85.366%
2026-02-26	2.4000	2.4000	2.4000	2.4000	+9.091%	2	808	-87.500%
2026-02-25	2.0700	2.2000	1.9500	2.2000	-6.780%	36	782	-86.364%
2026-02-24	2.3600	2.3600	2.3600	2.3600	-18.621%	2	782	-87.288%
2026-01-27	2.9000	2.9000	2.9000	2.9000	+8.209%	180	780	-89.655%
2026-01-26	2.6300	2.7500	2.6300	2.6800	-10.667%	220	960	-88.806%
2026-01-05	3.0000	3.0000	3.0000	3.0000	+2.041%	20	1,090	-90.000%
2025-12-30	2.9000	2.9400	2.9000	2.9400	-2.000%	2	1,090	-89.796%
2025-12-29	3.0000	3.0000	3.0000	3.0000	+19.522%	25	1,092	-90.000%
2025-12-26	2.5100	2.5100	2.5100	2.5100	-11.930%	25	1,107	-88.048%
2025-12-22	2.8500	2.9000	2.8500	2.8500	-11.491%	18	1,082	-89.474%
2025-11-11	3.2200	3.2200	3.2200	3.2200	-5.294%	32	634	-90.683%
2025-11-03	3.4000	3.4000	3.4000	3.4000	0.000%	400	634	-91.176%
2025-09-25	3.4000	3.4000	3.4000	3.4000	+6.250%	10	634	-91.176%
2025-09-23	3.2000	3.2000	3.2000	3.2000	+3.226%	10	624	-90.625%
2025-09-17	3.1000	3.1000	3.1000	3.1000	-3.125%	10	614	-90.323%
2025-09-10	3.3000	3.3000	3.2000	3.2000	-0.312%	20	604	-90.625%
2025-09-02	3.2100	3.2100	3.2100	3.2100	+6.291%	1	604	-90.654%
2025-08-29	3.0200	3.0200	3.0200	3.0200	-1.629%	2	603	-90.066%
2025-08-25	2.9500	3.1100	2.9500	3.0700	+6.597%	49	603	-90.228%
2025-08-22	2.9500	2.9500	2.8700	2.8800	-6.494%	91	603	-89.583%
2025-08-20	3.0800	3.0800	3.0800	3.0800	+8.070%	10	553	-90.260%
2025-08-19	2.8500	2.8500	2.8500	2.8500	-9.810%	20	543	-89.474%
2025-08-18	3.2300	3.2300	3.1400	3.1600	-4.819%	90	523	-90.506%
2025-08-15	2.7500	3.3200	2.7500	3.3200	+4.075%	5	463	-90.964%
2025-08-13	3.1900	3.1900	3.1900	3.1900	-6.176%	4	463	-90.596%
2025-08-08	3.4000	3.4000	3.4000	3.4000	+13.333%	4	467	-91.176%
2025-07-24	3.0000	3.0000	3.0000	3.0000	+4.167%	20	463	-90.000%
2025-07-23	2.8800	2.8800	2.8800	2.8800	-4.000%	200	443	-89.583%
2025-07-22	3.0000	3.0000	3.0000	3.0000	-9.091%	10	443	-90.000%
2025-07-18	3.3000	3.3000	3.3000	3.3000	0.000%	10	453	-90.909%
2025-07-17	3.3000	3.3000	3.3000	3.3000	0.000%	20	453	-90.909%
2025-06-10	3.3000	3.3000	3.3000	3.3000	-5.444%	10	433	-90.909%
2025-06-06	3.2000	3.4900	3.2000	3.4900	+1.159%	302	423	-91.404%
2025-05-28	3.4700	3.4700	3.4500	3.4500	-4.696%	3	272	-91.304%
2025-05-09	3.6500	3.6500	3.4900	3.6200	+33.088%	30	272	-91.713%
2025-05-02	2.7200	2.7200	2.7200	2.7200	-16.308%	4	286	-88.971%
2025-04-21	3.2500	3.2500	3.2500	3.2500	+4.839%	5	285	-90.769%
2025-04-17	3.1000	3.1000	3.1000	3.1000	+6.529%	7	287	-90.323%
2025-04-11	2.9100	2.9100	2.9100	2.9100	-6.129%	2	287	-89.691%
2025-04-07	3.1000	3.1000	3.1000	3.1000	+3.679%	1	286	-90.323%
2025-04-04	2.9900	2.9900	2.9900	2.9900	+6.786%	6	285	-89.967%
2025-04-03	2.8000	2.8000	2.8000	2.8000	-3.448%	4	285	-89.286%
2025-04-02	3.0000	3.0000	2.9000	2.9000	+1.754%	11	281	-89.655%
2025-03-31	2.4200	2.9200	2.4200	2.8500	+5.166%	7	272	-89.474%
2025-03-28	2.7000	2.8000	2.6600	2.7100	+2.264%	16	270	-88.930%
2025-03-27	2.6500	2.6500	2.6500	2.6500	-5.357%	1	268	-88.679%
2025-03-25	2.7000	2.8000	2.7000	2.8000	+1.818%	10	267	-89.286%
2025-03-24	2.7500	2.7500	2.7500	2.7500	+12.245%	1	257	-89.091%
2025-03-21	2.4500	2.4500	2.4500	2.4500	-2.000%	2	256	-87.755%
2025-03-20	2.5000	2.5000	2.5000	2.5000	-7.407%	3	255	-88.000%
2025-03-18	2.8000	2.8000	2.6000	2.7000	+1.887%	9	252	-88.889%
2025-03-13	2.6000	2.6500	2.6000	2.6500	+1.923%	5	239	-88.679%
2025-03-12	2.6000	2.6000	2.6000	2.6000	-1.887%	10	239	-88.462%
2025-03-11	2.5000	2.6500	2.5000	2.6500	+0.760%	3	229	-88.679%
2025-03-10	2.1600	2.6700	2.1600	2.6300	+0.766%	8	226	-88.593%
2025-03-07	2.6300	2.6300	2.6000	2.6100	-6.786%	6	218	-88.506%
2025-03-06	2.8000	2.8000	2.8000	2.8000	+2.941%	1	214	-89.286%
2025-03-04	2.5500	2.7200	2.5500	2.7200	+2.642%	5	214	-88.971%
2025-02-28	2.5000	2.6500	2.4500	2.6500	+20.455%	94	215	-88.679%
2025-02-27	2.2000	2.2000	2.2000	2.2000	+10.000%	1	171	-86.364%
2025-02-26	2.0000	2.0000	2.0000	2.0000	-0.990%	20	172	-85.000%
2025-02-24	2.0200	2.0200	2.0200	2.0200	+3.590%	2	152	-85.149%
2025-02-10	1.9500	1.9500	1.9500	1.9500	-2.500%	1	150	-84.615%
2025-02-04	2.0000	2.0000	2.0000	2.0000	+11.111%	1	149	-85.000%
2025-01-28	1.8000	1.8000	1.8000	1.8000	-2.703%	80	150	-83.333%
2025-01-16	1.8500	1.8500	1.8500	1.8500	-5.612%	20	71	-83.784%
2025-01-15	1.7300	1.9600	1.7300	1.9600	-20.000%	36	51	-84.694%
2025-01-13	2.4500	2.4500	2.4500	2.4500	+104.167%	1	16	-87.755%
2025-01-07	1.2000	1.2000	1.2000	1.2000	+1.695%	3	15	-75.000%
2025-01-02	1.1800	1.1800	1.1800	1.1800	-30.588%	10	12	-74.576%
2024-12-18	1.9200	1.9200	1.7000	1.7000	+27.820%	2	5	-82.353%
2024-12-12	1.3300	1.3300	1.3300	1.3300	+6.400%	1	5	-77.444%
2024-12-06	1.2500	1.2500	1.2500	1.2500	-3.846%	2	4	-76.000%
2024-12-02	1.2600	1.3000	1.2600	1.3000	-31.579%	2	4	-76.923%
2024-10-25	1.9000	1.9000	1.9000	1.9000	+90.000%	2	2	-84.211%
2024-10-23	1.0000	1.0000	1.0000	1.0000	-47.368%	1	3	-70.000%
2024-10-16	1.9000	1.9000	1.9000	1.9000	+7.955%	1	2	-84.211%
2024-10-14	1.9500	1.9500	1.7600	1.7600	-6.878%	2	2	-82.955%
2024-10-11	1.8900	1.8900	1.8900	1.8900	+76.636%	2	1	-84.127%
2024-09-30	1.0700	1.0700	1.0700	1.0700	0.000%	1	1	-71.963%