Dark

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

EOD

Aug 12, 2026

153.77+0.800%(+1.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	153.7700	153.7700	153.7700	153.7700	+0.800%	1	119	0.000%
2026-07-01	152.5500	152.5500	152.5500	152.5500	+2.493%	50	120	+0.800%
2026-06-29	148.7200	148.8800	148.7200	148.8400	-0.508%	33	120	+3.312%
2026-06-15	151.6800	151.6800	149.6000	149.6000	+3.144%	5	118	+2.787%
2026-06-12	145.0400	145.0400	145.0400	145.0400	+2.763%	1	115	+6.019%
2026-06-11	141.5500	142.7600	141.0200	141.1400	+9.974%	66	114	+8.949%
2026-05-18	128.3400	128.3400	128.3400	128.3400	-4.806%	1	141	+19.815%
2026-05-13	134.8200	134.8200	134.8200	134.8200	+3.708%	1	142	+14.056%
2026-05-04	130.0000	130.0000	130.0000	130.0000	+3.992%	1	142	+18.285%
2026-04-29	125.0100	125.0100	125.0100	125.0100	-1.466%	1	142	+23.006%
2026-04-28	126.8700	126.8700	126.8700	126.8700	-1.345%	2	142	+21.203%
2026-04-17	126.2100	128.6000	126.2100	128.6000	+27.327%	6	144	+19.572%
2026-03-13	101.0000	101.0000	101.0000	101.0000	-15.126%	1	144	+52.248%
2026-02-25	119.0000	119.0000	119.0000	119.0000	+5.291%	1	144	+29.218%
2026-02-12	112.6000	116.3200	112.6000	113.0200	-3.935%	28	144	+36.056%
2026-02-09	117.6500	117.6500	117.6500	117.6500	-1.852%	5	139	+30.701%
2026-01-23	119.8700	119.8700	119.8700	119.8700	-1.065%	3	137	+28.281%
2026-01-15	121.1600	121.1600	121.1600	121.1600	+16.511%	2	137	+26.915%
2026-01-05	103.9900	103.9900	103.9900	103.9900	-5.032%	30	152	+47.870%
2025-12-12	109.5000	109.5000	109.5000	109.5000	+25.674%	1	152	+40.429%
2025-11-21	87.1400	87.1400	87.1300	87.1300	-8.888%	80	153	+76.483%
2025-11-13	95.6300	95.6300	95.6300	95.6300	+1.897%	1	137	+60.797%
2025-11-07	93.8500	93.8500	93.8500	93.8500	-3.496%	2	138	+63.847%
2025-11-06	96.8600	97.2500	96.8600	97.2500	-5.766%	6	138	+58.118%
2025-10-20	103.2000	103.2000	103.2000	103.2000	+0.781%	15	139	+49.002%
2025-10-09	102.0000	102.4000	102.0000	102.4000	+1.136%	4	139	+50.166%
2025-10-02	101.2500	101.2500	101.2500	101.2500	+4.414%	2	142	+51.872%
2025-09-30	96.9700	96.9700	96.9700	96.9700	+1.000%	1	142	+58.575%
2025-09-29	96.0000	96.0100	96.0000	96.0100	-3.449%	10	142	+60.160%
2025-09-24	99.4400	99.4400	99.4400	99.4400	+3.583%	2	146	+54.636%
2025-09-12	96.5000	96.5000	94.8700	96.0000	+5.010%	5	148	+60.177%
2025-09-03	91.4400	91.4400	91.4200	91.4200	-0.900%	12	149	+68.202%
2025-08-22	92.2500	92.2500	92.2500	92.2500	+8.046%	1	137	+66.688%
2025-08-14	85.0300	85.3800	85.0300	85.3800	+1.125%	9	136	+80.101%
2025-08-12	84.4300	84.4300	84.4300	84.4300	+1.833%	1	133	+82.127%
2025-07-24	82.9100	82.9100	82.9100	82.9100	+0.570%	1	132	+85.466%
2025-07-21	82.4400	82.4400	82.4400	82.4400	+3.308%	1	131	+86.524%
2025-07-15	79.8000	79.8000	79.8000	79.8000	-0.870%	1	131	+92.694%
2025-07-07	80.5000	80.5000	80.5000	80.5000	+3.126%	1	130	+91.019%
2025-07-01	78.0600	78.0600	78.0600	78.0600	+11.818%	1	129	+96.989%
2025-06-20	69.8100	69.8100	69.8100	69.8100	-0.697%	2	130	+120.269%
2025-05-16	68.2500	70.3000	68.2500	70.3000	+1.443%	8	129	+118.734%
2025-05-12	69.3000	69.3000	69.3000	69.3000	+11.415%	3	130	+121.890%
2025-05-09	62.2000	62.2000	62.2000	62.2000	+1.501%	2	130	+147.219%
2025-05-08	61.0000	61.2800	61.0000	61.2800	+1.997%	11	129	+150.930%
2025-05-07	60.2000	60.2000	60.0800	60.0800	+1.026%	11	130	+155.942%
2025-05-06	59.4700	59.4700	59.4700	59.4700	-2.188%	1	120	+158.567%
2025-05-02	60.8000	60.8000	60.8000	60.8000	+7.326%	20	120	+152.911%
2025-04-28	56.6500	56.6500	56.6500	56.6500	+1.414%	10	130	+171.439%
2025-04-25	55.7600	55.8600	55.7600	55.8600	+14.000%	4	120	+175.277%
2025-04-21	49.1100	49.1100	49.0000	49.0000	-0.204%	3	119	+213.816%
2025-04-16	49.1000	49.1000	49.1000	49.1000	-2.868%	2	118	+213.177%
2025-04-15	50.5500	50.5500	50.5500	50.5500	-1.270%	1	119	+204.194%
2025-04-14	51.2000	51.2000	51.2000	51.2000	+2.420%	1	119	+200.332%
2025-04-11	49.9900	49.9900	49.9900	49.9900	+4.933%	4	119	+207.602%
2025-04-10	47.6400	47.6400	47.6400	47.6400	+16.195%	1	119	+222.775%
2025-04-09	40.5000	41.0000	40.5000	41.0000	-10.167%	5	118	+275.049%
2025-04-07	42.5300	51.2100	42.5300	45.6400	+1.422%	7	119	+236.919%
2025-04-04	47.5000	47.5000	44.1300	45.0000	-14.449%	128	118	+241.711%
2025-04-03	54.0000	54.0000	52.6000	52.6000	-18.450%	2	64	+192.338%
2025-04-02	64.5000	64.5000	64.5000	64.5000	+4.032%	1	62	+138.403%
2025-03-31	62.0000	62.0000	62.0000	62.0000	-5.502%	1	61	+148.016%
2025-03-21	65.6100	65.6100	65.6100	65.6100	-4.219%	20	60	+134.370%
2025-03-20	68.5000	68.5000	68.5000	68.5000	+6.202%	2	51	+124.482%
2025-03-10	64.5000	64.5000	64.5000	64.5000	-5.147%	1	53	+138.403%
2025-03-06	68.0000	68.0000	68.0000	68.0000	0.000%	27	27	+126.132%
2025-03-05	67.5000	68.0000	67.5000	68.0000	0.000%	2	27	+126.132%
2025-03-04	68.0000	68.0000	68.0000	68.0000	-3.546%	1	25	+126.132%
2025-03-03	71.6800	71.6800	70.5000	70.5000	-5.178%	3	24	+118.113%
2025-02-28	73.6600	74.3500	73.6600	74.3500	-2.683%	4	21	+106.819%
2025-02-26	77.2000	77.2000	76.4000	76.4000	+1.326%	3	21	+101.270%
2025-02-25	77.5000	77.5000	75.4000	75.4000	-4.954%	2	19	+103.939%
2025-02-24	77.0000	79.3300	77.0000	79.3300	-2.423%	6	19	+93.836%
2025-02-21	81.3000	81.3000	81.3000	81.3000	-9.667%	2	19	+89.139%
2025-02-06	90.0000	90.0000	90.0000	90.0000	+5.882%	1	19	+70.856%
2025-02-04	85.0000	85.0000	85.0000	85.0000	-2.968%	2	19	+80.906%
2025-01-31	87.6000	87.6000	87.6000	87.6000	+1.155%	2	19	+75.537%
2025-01-17	86.2700	86.6000	86.2700	86.6000	+1.882%	4	17	+77.564%
2025-01-07	85.0000	85.0000	85.0000	85.0000	-5.398%	5	17	+80.906%
2025-01-06	89.8500	89.8500	89.8500	89.8500	+2.102%	1	20	+71.141%
2024-12-20	88.0000	88.0000	88.0000	88.0000	-8.827%	1	20	+74.739%
2024-12-16	96.5700	96.5700	96.5200	96.5200	-8.067%	12	13	+59.314%
2024-11-25	104.9900	104.9900	104.9900	104.9900	+3.950%	1	13	+46.462%
2024-11-22	101.0000	101.0000	101.0000	101.0000	+9.319%	2	12	+52.248%
2024-11-14	98.8100	98.8100	92.3600	92.3900	-10.301%	20	11	+66.436%
2024-11-13	103.0000	103.0000	103.0000	103.0000	+5.048%	5	11	+49.291%
2024-11-06	98.0500	98.0500	98.0500	98.0500	+14.012%	1	6	+56.828%
2024-11-05	86.0000	86.0000	86.0000	86.0000	-0.116%	4	5	+78.802%
2024-10-15	86.1000	86.1000	86.1000	86.1000	+0.938%	2	1	+78.595%
2024-10-14	85.3000	85.3000	85.3000	85.3000	+8.801%	1	3	+80.270%
2024-10-10	78.4000	78.4000	78.4000	78.4000	0.000%	3	3	+96.135%