Dark

IWM20270115C150
IWM Jan 15 2027 150.00 Call (IWM270115C00150000)
option OPRA

EOD

Jun 29, 2026

148.84-0.508%(-0.76)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	148.7200	148.8800	148.7200	148.8400	-0.508%	33	120	0.000%
2026-06-15	151.6800	151.6800	149.6000	149.6000	+3.144%	5	118	-0.508%
2026-06-12	145.0400	145.0400	145.0400	145.0400	+2.763%	1	115	+2.620%
2026-06-11	141.5500	142.7600	141.0200	141.1400	+9.974%	66	114	+5.456%
2026-05-18	128.3400	128.3400	128.3400	128.3400	-4.806%	1	141	+15.973%
2026-05-13	134.8200	134.8200	134.8200	134.8200	+3.708%	1	142	+10.399%
2026-05-04	130.0000	130.0000	130.0000	130.0000	+3.992%	1	142	+14.492%
2026-04-29	125.0100	125.0100	125.0100	125.0100	-1.466%	1	142	+19.062%
2026-04-28	126.8700	126.8700	126.8700	126.8700	-1.345%	2	142	+17.317%
2026-04-17	126.2100	128.6000	126.2100	128.6000	+27.327%	6	144	+15.739%
2026-03-13	101.0000	101.0000	101.0000	101.0000	-15.126%	1	144	+47.366%
2026-02-25	119.0000	119.0000	119.0000	119.0000	+5.291%	1	144	+25.076%
2026-02-12	112.6000	116.3200	112.6000	113.0200	-3.935%	28	144	+31.694%
2026-02-09	117.6500	117.6500	117.6500	117.6500	-1.852%	5	139	+26.511%
2026-01-23	119.8700	119.8700	119.8700	119.8700	-1.065%	3	137	+24.168%
2026-01-15	121.1600	121.1600	121.1600	121.1600	+16.511%	2	137	+22.846%
2026-01-05	103.9900	103.9900	103.9900	103.9900	-5.032%	30	152	+43.129%
2025-12-12	109.5000	109.5000	109.5000	109.5000	+25.674%	1	152	+35.927%
2025-11-21	87.1400	87.1400	87.1300	87.1300	-8.888%	80	153	+70.825%
2025-11-13	95.6300	95.6300	95.6300	95.6300	+1.897%	1	137	+55.642%
2025-11-07	93.8500	93.8500	93.8500	93.8500	-3.496%	2	138	+58.594%
2025-11-06	96.8600	97.2500	96.8600	97.2500	-5.766%	6	138	+53.049%
2025-10-20	103.2000	103.2000	103.2000	103.2000	+0.781%	15	139	+44.225%
2025-10-09	102.0000	102.4000	102.0000	102.4000	+1.136%	4	139	+45.352%
2025-10-02	101.2500	101.2500	101.2500	101.2500	+4.414%	2	142	+47.002%
2025-09-30	96.9700	96.9700	96.9700	96.9700	+1.000%	1	142	+53.491%
2025-09-29	96.0000	96.0100	96.0000	96.0100	-3.449%	10	142	+55.026%
2025-09-24	99.4400	99.4400	99.4400	99.4400	+3.583%	2	146	+49.678%
2025-09-12	96.5000	96.5000	94.8700	96.0000	+5.010%	5	148	+55.042%
2025-09-03	91.4400	91.4400	91.4200	91.4200	-0.900%	12	149	+62.809%
2025-08-22	92.2500	92.2500	92.2500	92.2500	+8.046%	1	137	+61.344%
2025-08-14	85.0300	85.3800	85.0300	85.3800	+1.125%	9	136	+74.327%
2025-08-12	84.4300	84.4300	84.4300	84.4300	+1.833%	1	133	+76.288%
2025-07-24	82.9100	82.9100	82.9100	82.9100	+0.570%	1	132	+79.520%
2025-07-21	82.4400	82.4400	82.4400	82.4400	+3.308%	1	131	+80.543%
2025-07-15	79.8000	79.8000	79.8000	79.8000	-0.870%	1	131	+86.516%
2025-07-07	80.5000	80.5000	80.5000	80.5000	+3.126%	1	130	+84.894%
2025-07-01	78.0600	78.0600	78.0600	78.0600	+11.818%	1	129	+90.674%
2025-06-20	69.8100	69.8100	69.8100	69.8100	-0.697%	2	130	+113.207%
2025-05-16	68.2500	70.3000	68.2500	70.3000	+1.443%	8	129	+111.721%
2025-05-12	69.3000	69.3000	69.3000	69.3000	+11.415%	3	130	+114.776%
2025-05-09	62.2000	62.2000	62.2000	62.2000	+1.501%	2	130	+139.293%
2025-05-08	61.0000	61.2800	61.0000	61.2800	+1.997%	11	129	+142.885%
2025-05-07	60.2000	60.2000	60.0800	60.0800	+1.026%	11	130	+147.736%
2025-05-06	59.4700	59.4700	59.4700	59.4700	-2.188%	1	120	+150.277%
2025-05-02	60.8000	60.8000	60.8000	60.8000	+7.326%	20	120	+144.803%
2025-04-28	56.6500	56.6500	56.6500	56.6500	+1.414%	10	130	+162.736%
2025-04-25	55.7600	55.8600	55.7600	55.8600	+14.000%	4	120	+166.452%
2025-04-21	49.1100	49.1100	49.0000	49.0000	-0.204%	3	119	+203.755%
2025-04-16	49.1000	49.1000	49.1000	49.1000	-2.868%	2	118	+203.136%
2025-04-15	50.5500	50.5500	50.5500	50.5500	-1.270%	1	119	+194.441%
2025-04-14	51.2000	51.2000	51.2000	51.2000	+2.420%	1	119	+190.703%
2025-04-11	49.9900	49.9900	49.9900	49.9900	+4.933%	4	119	+197.740%
2025-04-10	47.6400	47.6400	47.6400	47.6400	+16.195%	1	119	+212.427%
2025-04-09	40.5000	41.0000	40.5000	41.0000	-10.167%	5	118	+263.024%
2025-04-07	42.5300	51.2100	42.5300	45.6400	+1.422%	7	119	+226.117%
2025-04-04	47.5000	47.5000	44.1300	45.0000	-14.449%	128	118	+230.756%
2025-04-03	54.0000	54.0000	52.6000	52.6000	-18.450%	2	64	+182.966%
2025-04-02	64.5000	64.5000	64.5000	64.5000	+4.032%	1	62	+130.760%
2025-03-31	62.0000	62.0000	62.0000	62.0000	-5.502%	1	61	+140.065%
2025-03-21	65.6100	65.6100	65.6100	65.6100	-4.219%	20	60	+126.856%
2025-03-20	68.5000	68.5000	68.5000	68.5000	+6.202%	2	51	+117.285%
2025-03-10	64.5000	64.5000	64.5000	64.5000	-5.147%	1	53	+130.760%
2025-03-06	68.0000	68.0000	68.0000	68.0000	0.000%	27	27	+118.882%
2025-03-05	67.5000	68.0000	67.5000	68.0000	0.000%	2	27	+118.882%
2025-03-04	68.0000	68.0000	68.0000	68.0000	-3.546%	1	25	+118.882%
2025-03-03	71.6800	71.6800	70.5000	70.5000	-5.178%	3	24	+111.121%
2025-02-28	73.6600	74.3500	73.6600	74.3500	-2.683%	4	21	+100.188%
2025-02-26	77.2000	77.2000	76.4000	76.4000	+1.326%	3	21	+94.817%
2025-02-25	77.5000	77.5000	75.4000	75.4000	-4.954%	2	19	+97.401%
2025-02-24	77.0000	79.3300	77.0000	79.3300	-2.423%	6	19	+87.621%
2025-02-21	81.3000	81.3000	81.3000	81.3000	-9.667%	2	19	+83.075%
2025-02-06	90.0000	90.0000	90.0000	90.0000	+5.882%	1	19	+65.378%
2025-02-04	85.0000	85.0000	85.0000	85.0000	-2.968%	2	19	+75.106%
2025-01-31	87.6000	87.6000	87.6000	87.6000	+1.155%	2	19	+69.909%
2025-01-17	86.2700	86.6000	86.2700	86.6000	+1.882%	4	17	+71.871%
2025-01-07	85.0000	85.0000	85.0000	85.0000	-5.398%	5	17	+75.106%
2025-01-06	89.8500	89.8500	89.8500	89.8500	+2.102%	1	20	+65.654%
2024-12-20	88.0000	88.0000	88.0000	88.0000	-8.827%	1	20	+69.136%
2024-12-16	96.5700	96.5700	96.5200	96.5200	-8.067%	12	13	+54.206%
2024-11-25	104.9900	104.9900	104.9900	104.9900	+3.950%	1	13	+41.766%
2024-11-22	101.0000	101.0000	101.0000	101.0000	+9.319%	2	12	+47.366%
2024-11-14	98.8100	98.8100	92.3600	92.3900	-10.301%	20	11	+61.100%
2024-11-13	103.0000	103.0000	103.0000	103.0000	+5.048%	5	11	+44.505%
2024-11-06	98.0500	98.0500	98.0500	98.0500	+14.012%	1	6	+51.800%
2024-11-05	86.0000	86.0000	86.0000	86.0000	-0.116%	4	5	+73.070%
2024-10-15	86.1000	86.1000	86.1000	86.1000	+0.938%	2	1	+72.869%
2024-10-14	85.3000	85.3000	85.3000	85.3000	+8.801%	1	3	+74.490%
2024-10-10	78.4000	78.4000	78.4000	78.4000	0.000%	3	3	+89.847%