Dark

IWM20270115C175
IWM Jan 15 2027 175.00 Call (IWM270115C00175000)
option OPRA

EOD

Aug 13, 2026

130.20+1.087%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	130.2000	130.2000	130.2000	130.2000	+1.087%	2	90	0.000%
2026-08-12	128.8000	128.8000	128.8000	128.8000	+0.233%	2	92	+1.087%
2026-08-11	128.0000	128.5000	128.0000	128.5000	-0.008%	4	94	+1.323%
2026-08-04	125.3700	128.5100	125.3700	128.5100	+5.822%	3	98	+1.315%
2026-08-03	120.3000	121.4400	120.3000	121.4400	-0.205%	5	98	+7.213%
2026-07-27	121.6900	121.6900	121.6900	121.6900	-1.306%	1	101	+6.993%
2026-07-14	123.3000	123.3000	123.3000	123.3000	-0.645%	1	101	+5.596%
2026-07-09	124.0000	124.1000	123.9900	124.1000	-4.118%	49	101	+4.915%
2026-07-01	129.4300	129.4300	129.4300	129.4300	+2.308%	2	63	+0.595%
2026-06-30	126.5100	126.5100	126.5100	126.5100	+11.404%	2	65	+2.917%
2026-06-09	113.5600	113.5600	113.5600	113.5600	-2.053%	1	65	+14.653%
2026-06-01	115.9400	115.9400	115.9400	115.9400	+11.481%	3	66	+12.299%
2026-04-27	104.0000	104.0000	104.0000	104.0000	-1.366%	1	69	+25.192%
2026-04-22	105.4400	105.4400	105.4400	105.4400	+0.438%	2	70	+23.483%
2026-04-21	104.9800	104.9800	104.9800	104.9800	-1.427%	2	74	+24.024%
2026-04-20	106.5000	106.5000	106.5000	106.5000	+32.413%	2	74	+22.254%
2026-03-24	80.4300	80.4300	80.4300	80.4300	+0.739%	10	77	+61.880%
2026-03-18	79.0800	79.8400	79.0800	79.8400	-1.554%	11	84	+63.076%
2026-03-16	81.1500	81.1500	81.1000	81.1000	-5.654%	2	93	+60.543%
2026-03-05	85.9700	85.9700	85.9600	85.9600	-2.815%	2	103	+51.466%
2026-02-23	88.4900	90.7600	88.4500	88.4500	-8.532%	20	101	+47.202%
2026-02-18	94.2900	96.8400	94.2900	96.7000	-0.821%	4	111	+34.643%
2026-01-21	97.5000	97.5000	97.5000	97.5000	+4.760%	15	107	+33.538%
2026-01-20	92.1300	93.0700	92.1300	93.0700	+2.275%	20	122	+39.895%
2026-01-13	91.0000	91.0000	91.0000	91.0000	+0.320%	2	132	+43.077%
2026-01-12	90.7100	90.7100	90.7100	90.7100	-1.402%	3	133	+43.534%
2026-01-09	92.0000	92.0000	92.0000	92.0000	+3.220%	3	135	+41.522%
2026-01-08	88.6700	89.1300	88.5900	89.1300	+5.380%	42	138	+46.079%
2026-01-06	84.5800	84.5800	84.5800	84.5800	+2.174%	1	104	+53.937%
2025-12-26	82.7800	82.7800	82.7800	82.7800	-1.978%	1	103	+57.284%
2025-12-24	84.4500	84.4500	84.4500	84.4500	-2.584%	1	103	+54.174%
2025-12-22	86.2600	86.8300	86.2600	86.6900	-0.585%	30	73	+50.190%
2025-12-12	87.2000	87.2000	87.2000	87.2000	-0.604%	1	73	+49.312%
2025-12-11	87.1000	87.7300	87.1000	87.7300	+4.403%	4	74	+48.410%
2025-12-04	83.3000	84.0300	83.3000	84.0300	+1.584%	4	72	+54.945%
2025-12-03	82.0000	82.7200	82.0000	82.7200	+2.758%	5	76	+57.398%
2025-11-26	80.5000	80.5000	80.5000	80.5000	+3.073%	1	82	+61.739%
2025-11-25	78.1000	78.1000	78.1000	78.1000	+20.991%	1	82	+66.709%
2025-11-20	67.0000	67.0000	64.5500	64.5500	-5.352%	7	83	+101.704%
2025-11-19	68.2700	68.2700	68.2000	68.2000	+0.709%	2	81	+90.909%
2025-11-18	67.7200	67.7200	67.7200	67.7200	-13.335%	2	82	+92.262%
2025-11-11	78.1400	78.1400	78.1400	78.1400	+2.479%	2	82	+66.624%
2025-11-04	76.2500	76.2500	76.2500	76.2500	-4.124%	5	84	+70.754%
2025-10-23	79.5300	79.5300	79.5300	79.5300	+1.844%	6	84	+63.712%
2025-10-17	78.0900	78.0900	78.0900	78.0900	-1.774%	1	78	+66.731%
2025-10-09	79.5000	79.5000	79.5000	79.5000	-3.753%	5	79	+63.774%
2025-10-06	82.6000	82.6000	82.6000	82.6000	+2.064%	1	84	+57.627%
2025-09-23	80.9300	80.9300	80.9300	80.9300	+4.453%	1	85	+60.880%
2025-09-22	77.4800	77.4800	77.4800	77.4800	+6.035%	1	86	+68.043%
2025-09-16	73.0700	73.0700	73.0700	73.0700	-0.989%	1	87	+78.185%
2025-09-15	73.3600	73.8000	73.3600	73.8000	+0.014%	3	88	+76.423%
2025-09-12	73.7900	73.7900	73.7900	73.7900	-0.472%	2	89	+76.447%
2025-09-11	74.3200	74.3200	74.1400	74.1400	+8.139%	5	91	+75.614%
2025-09-03	68.5600	68.5600	68.5600	68.5600	-1.338%	1	86	+89.907%
2025-08-22	69.4900	69.4900	69.4900	69.4900	+12.772%	1	87	+87.365%
2025-08-20	61.7500	61.7500	61.6200	61.6200	-4.583%	5	86	+111.295%
2025-08-18	64.5800	64.5800	64.5800	64.5800	+1.318%	1	81	+101.610%
2025-08-15	63.7400	63.7400	63.7400	63.7400	-1.102%	1	80	+104.267%
2025-08-14	64.4500	64.4500	64.4500	64.4500	-2.481%	1	79	+102.017%
2025-08-13	66.3100	66.3100	66.0900	66.0900	+13.304%	22	80	+97.004%
2025-08-05	58.3300	58.3300	58.3300	58.3300	+9.437%	4	80	+123.213%
2025-08-01	53.3000	53.3000	53.3000	53.3000	-10.073%	4	76	+144.278%
2025-07-31	58.8200	59.2700	58.8200	59.2700	+0.458%	5	72	+119.673%
2025-07-30	59.7000	59.7000	59.0000	59.0000	-6.881%	2	67	+120.678%
2025-07-23	63.3600	63.3600	63.3600	63.3600	+3.445%	1	65	+105.492%
2025-07-17	61.2500	61.2500	61.2500	61.2500	+2.941%	2	66	+112.571%
2025-07-08	59.9500	59.9500	59.5000	59.5000	+3.406%	2	64	+118.824%
2025-07-01	53.9200	57.5400	53.9200	57.5400	+10.803%	3	63	+126.277%
2025-06-25	51.9300	51.9300	51.9300	51.9300	+3.364%	2	60	+150.722%
2025-06-20	50.2400	50.2400	50.2400	50.2400	-0.907%	2	61	+159.156%
2025-06-17	50.8300	50.8300	50.6000	50.7000	-0.899%	5	60	+156.805%
2025-06-16	51.1600	51.1600	51.1600	51.1600	+0.808%	3	57	+154.496%
2025-06-06	50.7500	50.7500	50.7500	50.7500	+12.403%	8	55	+156.552%
2025-05-23	45.1500	45.1500	45.1500	45.1500	-9.446%	2	54	+188.372%
2025-05-13	49.8600	49.8600	49.8600	49.8600	+0.850%	1	54	+161.131%
2025-05-12	49.4100	49.4400	49.4100	49.4400	+9.769%	3	55	+163.350%
2025-05-08	44.9700	45.0400	44.9700	45.0400	+7.494%	2	58	+189.076%
2025-05-07	41.8300	41.9000	41.8300	41.9000	-1.086%	2	57	+210.740%
2025-05-06	42.3600	42.3600	42.3600	42.3600	-1.351%	1	56	+207.365%
2025-05-05	44.1700	44.1700	42.9400	42.9400	+8.902%	2	55	+203.214%
2025-04-28	39.4300	39.4300	39.4300	39.4300	+1.103%	1	55	+230.205%
2025-04-24	36.0400	39.0000	36.0400	39.0000	-1.565%	2	56	+233.846%
2025-04-23	39.8100	39.8100	39.6200	39.6200	+29.140%	2	56	+228.622%
2025-04-21	30.6800	30.6800	30.6800	30.6800	-8.718%	2	57	+324.381%
2025-04-16	33.6100	33.6100	33.6100	33.6100	-0.356%	10	55	+287.385%
2025-04-15	33.7300	33.7300	33.7300	33.7300	-0.794%	3	45	+286.007%
2025-04-11	34.0000	34.0000	34.0000	34.0000	+5.919%	10	48	+282.941%
2025-04-10	32.1000	32.1000	32.1000	32.1000	-10.833%	5	43	+305.607%
2025-04-09	25.4800	37.6400	25.4800	36.0000	+37.091%	15	38	+261.667%
2025-04-08	33.0100	33.3500	26.2600	26.2600	-12.408%	11	36	+395.811%
2025-04-07	26.2200	29.9800	26.2200	29.9800	-3.910%	5	31	+334.290%
2025-04-04	31.2000	31.2000	31.2000	31.2000	-11.989%	4	26	+317.308%
2025-04-03	39.5800	39.5800	35.4500	35.4500	-19.248%	8	24	+267.278%
2025-04-01	43.8500	43.9000	43.8500	43.9000	-5.143%	4	24	+196.583%
2025-03-28	46.2800	46.2800	46.2800	46.2800	-1.532%	2	20	+181.331%
2025-03-17	47.0000	47.0000	47.0000	47.0000	-15.635%	2	19	+177.021%
2025-02-28	55.7100	55.7100	55.7100	55.7100	-5.512%	2	17	+133.710%
2025-02-24	58.9600	58.9600	58.9600	58.9600	-9.292%	1	16	+120.828%
2025-02-03	65.0000	65.0000	65.0000	65.0000	-3.418%	1	15	+100.308%
2025-01-27	67.3000	67.3000	67.3000	67.3000	-3.857%	2	14	+93.462%
2025-01-24	70.0000	70.0000	70.0000	70.0000	+11.164%	2	12	+86.000%
2025-01-14	62.9700	62.9700	62.9700	62.9700	+4.775%	5	11	+106.765%
2025-01-10	60.1000	60.1000	60.1000	60.1000	-7.538%	6	7	+116.639%
2024-12-30	65.0000	65.0000	65.0000	65.0000	-0.154%	1	9	+100.308%
2024-12-27	65.5000	65.5000	65.1000	65.1000	-24.302%	4	8	+100.000%
2024-11-25	86.0000	86.0000	86.0000	86.0000	+19.444%	3	6	+51.395%
2024-11-18	72.0000	72.0000	72.0000	72.0000	-6.494%	1	3	+80.833%
2024-11-06	77.0000	77.0000	77.0000	77.0000	0.000%	2	2	+69.091%