Dark

IWM20270115C180
IWM Jan 15 2027 180.00 Call (IWM270115C00180000)
option OPRA

Inactive

Sep 1, 2026

112.73-5.412%(-6.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	112.7300	112.7300	112.7300	112.7300	-5.412%	1	45	0.000%
2026-08-28	119.1800	119.1800	119.1800	119.1800	+2.972%	1	46	-5.412%
2026-07-24	115.9900	115.9900	115.7400	115.7400	-1.229%	3	46	-2.601%
2026-07-13	117.1800	117.1800	117.1800	117.1800	-2.666%	1	47	-3.798%
2026-06-24	120.3900	120.3900	120.3900	120.3900	+12.074%	1	47	-6.363%
2026-06-09	107.6600	107.6600	107.4200	107.4200	+3.070%	2	46	+4.943%
2026-06-05	104.2200	104.2200	104.2200	104.2200	-8.986%	2	46	+8.165%
2026-06-02	114.5100	114.5100	114.5100	114.5100	+1.408%	1	48	-1.554%
2026-05-26	112.8000	112.9200	112.8000	112.9200	+2.655%	3	48	-0.168%
2026-05-11	110.1400	110.2300	110.0000	110.0000	+4.265%	15	48	+2.482%
2026-05-07	105.5000	105.5000	105.5000	105.5000	-4.187%	2	56	+6.853%
2026-05-06	110.1100	110.1100	110.1100	110.1100	+4.867%	2	56	+2.379%
2026-05-05	105.0000	105.0000	105.0000	105.0000	+3.448%	10	58	+7.362%
2026-04-20	101.5000	101.5000	101.5000	101.5000	+0.296%	5	58	+11.064%
2026-04-17	100.9700	101.2000	100.9700	101.2000	+6.819%	10	63	+11.393%
2026-04-16	94.8600	94.9600	94.7100	94.7400	+0.959%	18	63	+18.989%
2026-04-14	93.8400	93.8400	93.8400	93.8400	+8.023%	1	67	+20.130%
2026-04-10	86.8700	86.8700	86.8700	86.8700	+19.327%	1	67	+29.769%
2026-03-19	72.8000	72.8000	72.8000	72.8000	-3.499%	1	68	+54.849%
2026-03-18	75.4400	75.4400	75.4400	75.4400	+2.458%	1	68	+49.430%
2026-03-09	73.2500	73.6300	73.2500	73.6300	-6.383%	14	67	+53.103%
2026-03-06	78.6500	78.6500	78.6500	78.6500	-7.861%	1	72	+43.331%
2026-02-23	85.3600	85.3600	85.3600	85.3600	-7.268%	2	72	+32.064%
2026-02-18	92.0500	92.0500	92.0500	92.0500	+6.404%	1	74	+22.466%
2026-02-12	92.9500	92.9500	86.5100	86.5100	-6.848%	2	74	+30.309%
2026-02-10	92.8700	92.8700	92.8700	92.8700	+8.253%	3	74	+21.385%
2026-02-05	85.7900	85.7900	85.7900	85.7900	+1.084%	1	74	+31.402%
2026-02-04	89.1900	89.1900	84.8700	84.8700	-5.448%	12	74	+32.827%
2026-01-27	89.7600	89.7600	89.7600	89.7600	-6.820%	1	84	+25.590%
2026-01-22	96.3300	96.3300	96.3300	96.3300	+1.958%	2	85	+17.025%
2026-01-21	92.5500	94.4800	91.8800	94.4800	+6.504%	4	85	+19.316%
2026-01-13	88.7100	88.7100	88.7100	88.7100	+5.419%	1	82	+27.077%
2026-01-08	83.9500	84.1500	83.9100	84.1500	+12.215%	6	82	+33.963%
2026-01-02	74.9900	74.9900	74.9900	74.9900	-2.547%	1	82	+50.327%
2025-12-30	76.9500	76.9500	76.9500	76.9500	-0.838%	2	81	+46.498%
2025-12-29	77.6000	77.6000	77.6000	77.6000	-3.996%	8	79	+45.271%
2025-12-22	80.8300	80.8300	80.8300	80.8300	+1.827%	1	78	+39.466%
2025-12-08	79.3800	79.3800	79.3800	79.3800	+0.864%	1	78	+42.013%
2025-12-05	78.7000	78.7000	78.7000	78.7000	+4.724%	1	77	+43.240%
2025-12-01	75.1500	75.1500	75.1500	75.1500	+2.720%	3	76	+50.007%
2025-11-10	73.1600	73.1600	73.1600	73.1600	-4.553%	4	73	+54.087%
2025-10-23	74.9700	76.6500	74.9100	76.6500	+5.346%	4	77	+47.071%
2025-10-22	73.9000	73.9000	72.7600	72.7600	-1.208%	2	79	+54.934%
2025-10-17	73.6500	73.6500	73.6500	73.6500	-6.226%	1	76	+53.062%
2025-10-16	78.5400	78.5400	78.5400	78.5400	+5.849%	1	75	+43.532%
2025-10-07	75.4200	75.4200	74.2000	74.2000	-4.184%	2	77	+51.927%
2025-10-06	77.4400	77.4400	77.4400	77.4400	+6.888%	1	77	+45.571%
2025-10-01	72.4500	72.4500	72.4500	72.4500	+0.138%	1	77	+55.597%
2025-09-29	72.3500	72.3500	72.3500	72.3500	-5.843%	1	76	+55.812%
2025-09-23	76.8400	76.8400	76.8400	76.8400	+6.722%	1	75	+46.707%
2025-09-22	72.0000	72.0000	72.0000	72.0000	+2.857%	5	76	+56.569%
2025-09-16	69.6500	70.0000	69.6500	70.0000	+3.950%	2	71	+61.043%
2025-09-09	67.7000	67.7000	67.3400	67.3400	+3.632%	24	69	+67.404%
2025-09-02	64.9800	64.9800	64.9800	64.9800	-2.476%	1	45	+73.484%
2025-08-28	66.6300	66.6300	66.6300	66.6300	+8.518%	1	46	+69.188%
2025-08-13	61.4000	61.4000	61.4000	61.4000	+4.404%	6	47	+83.599%
2025-08-12	57.1400	58.8100	56.9700	58.8100	+8.146%	9	47	+91.685%
2025-08-08	54.3800	54.3800	54.3800	54.3800	-0.366%	1	54	+107.300%
2025-08-05	54.5800	54.5800	54.5800	54.5800	+5.981%	5	53	+106.541%
2025-08-04	50.3500	51.5000	50.3500	51.5000	+4.675%	3	53	+118.893%
2025-08-01	49.9500	49.9500	49.2000	49.2000	-12.936%	2	54	+129.126%
2025-07-29	56.5100	56.5100	56.5100	56.5100	-2.198%	2	54	+99.487%
2025-07-28	57.7800	57.7800	57.7800	57.7800	-0.379%	1	54	+95.102%
2025-07-24	58.0000	58.0000	58.0000	58.0000	-1.612%	1	53	+94.362%
2025-07-23	58.9500	58.9500	58.9500	58.9500	+2.450%	2	53	+91.230%
2025-07-17	57.9000	57.9000	57.5400	57.5400	+1.446%	2	55	+95.916%
2025-07-03	56.7300	56.7300	56.7200	56.7200	+10.911%	2	56	+98.748%
2025-06-30	51.1400	51.1400	51.1400	51.1400	-1.464%	2	56	+120.434%
2025-06-27	51.7600	51.9000	51.7600	51.9000	+5.167%	2	58	+117.206%
2025-06-25	49.3500	49.3500	49.3500	49.3500	-0.704%	2	57	+128.430%
2025-06-24	49.7100	49.7100	49.7000	49.7000	+8.586%	2	59	+126.821%
2025-06-20	45.7700	45.7700	45.7700	45.7700	-10.343%	2	59	+146.297%
2025-06-11	51.0500	51.0500	51.0500	51.0500	+1.390%	1	60	+120.823%
2025-06-10	50.3700	50.3700	50.3500	50.3500	+6.112%	2	61	+123.893%
2025-06-06	47.4500	47.4500	47.4500	47.4500	+9.483%	20	61	+137.576%
2025-06-03	43.3400	43.3400	43.3400	43.3400	-3.496%	35	71	+160.106%
2025-05-29	44.9100	44.9100	44.9100	44.9100	+1.606%	1	106	+151.013%
2025-05-28	44.2000	44.2000	44.2000	44.2000	+4.442%	5	105	+155.045%
2025-05-21	42.3200	42.3200	42.3200	42.3200	-6.702%	1	100	+166.375%
2025-05-15	45.3600	45.3600	45.3600	45.3600	+0.354%	1	101	+148.523%
2025-05-14	45.2000	45.2000	45.2000	45.2000	-3.604%	1	102	+149.403%
2025-05-13	46.8900	46.8900	46.8900	46.8900	+4.876%	1	101	+140.414%
2025-05-12	44.7100	44.7100	44.7100	44.7100	+18.374%	1	102	+152.136%
2025-05-06	37.6100	38.0000	37.6100	37.7700	+2.136%	3	103	+198.464%
2025-05-01	36.7000	36.9800	36.7000	36.9800	+1.929%	2	106	+204.840%
2025-04-28	36.2800	36.2800	36.2800	36.2800	+5.159%	50	108	+210.722%
2025-04-25	34.5000	34.5000	34.5000	34.5000	+3.947%	10	139	+226.754%
2025-04-24	33.1900	33.1900	33.1900	33.1900	-7.031%	2	144	+239.650%
2025-04-23	36.2500	36.2500	35.7000	35.7000	+13.333%	2	146	+215.770%
2025-04-22	30.4400	31.5000	30.4400	31.5000	+13.309%	3	146	+257.873%
2025-04-21	30.4900	30.4900	27.8000	27.8000	-10.467%	54	145	+305.504%
2025-04-17	31.0500	31.0500	31.0500	31.0500	-0.161%	1	96	+263.060%
2025-04-16	31.1000	31.1000	31.1000	31.1000	-2.201%	1	96	+262.476%
2025-04-15	31.8000	31.8000	31.8000	31.8000	+2.913%	5	95	+254.497%
2025-04-14	32.2800	32.2800	30.9000	30.9000	+11.552%	2	90	+264.822%
2025-04-11	27.7000	27.7000	27.7000	27.7000	-1.668%	6	89	+306.968%
2025-04-10	27.6800	28.7700	27.2300	28.1700	+16.501%	6	92	+300.177%
2025-04-09	24.1800	24.1800	24.1800	24.1800	+1.725%	1	86	+366.212%
2025-04-08	29.3500	29.3500	23.7700	23.7700	-8.577%	21	86	+374.253%
2025-04-07	24.0000	30.9700	24.0000	26.0000	-4.412%	55	81	+333.577%
2025-04-04	27.2200	27.7500	25.5300	27.2000	-18.343%	152	30	+314.449%
2025-04-03	36.5000	36.5000	33.3100	33.3100	-15.777%	6	84	+238.427%
2025-04-02	39.5500	39.5500	39.5500	39.5500	-0.628%	1	81	+185.032%
2025-03-28	39.8000	39.8000	39.8000	39.8000	-10.562%	2	81	+183.241%
2025-03-19	44.5000	44.5000	44.5000	44.5000	+5.450%	1	80	+153.326%
2025-03-14	41.9000	42.2000	41.9000	42.2000	-6.782%	4	80	+167.133%
2025-03-10	45.2700	45.2700	45.2700	45.2700	-13.359%	1	79	+149.017%
2025-02-28	52.2500	52.2500	52.2500	52.2500	-2.336%	2	78	+115.751%
2025-02-26	53.5000	53.5000	53.5000	53.5000	-15.147%	1	77	+110.710%
2025-02-19	63.0500	63.0500	63.0500	63.0500	-1.592%	6	76	+78.795%
2025-02-10	64.0700	64.0700	64.0700	64.0700	-4.373%	1	70	+75.948%
2025-01-31	67.0000	67.0000	67.0000	67.0000	+19.621%	2	69	+68.254%
2025-01-10	55.9500	56.0100	55.9500	56.0100	-8.376%	124	69	+101.268%
2025-01-07	61.1300	61.1300	61.1300	61.1300	+1.427%	1	7	+84.410%
2024-12-30	60.2700	60.2700	60.2700	60.2700	-4.288%	4	7	+87.042%
2024-12-20	62.9700	62.9700	62.9700	62.9700	-11.930%	4	10	+79.022%
2024-12-17	71.5000	71.5000	71.5000	71.5000	-6.217%	1	10	+57.664%
2024-12-09	76.2400	76.2400	76.2400	76.2400	-4.700%	1	9	+47.862%
2024-11-25	80.0000	80.0000	80.0000	80.0000	+16.788%	1	8	+40.913%
2024-11-18	68.8200	68.8200	68.5000	68.5000	-11.361%	2	7	+64.569%
2024-11-13	77.2800	77.2800	77.2800	77.2800	+4.432%	4	5	+45.872%
2024-11-08	74.0000	74.0000	74.0000	74.0000	+1.051%	2	1	+52.338%
2024-11-07	73.2300	73.2300	73.2300	73.2300	+22.050%	1	2	+53.940%
2024-10-31	60.0000	60.0000	60.0000	60.0000	-0.728%	1	3	+87.883%
2024-10-22	60.4400	60.4400	60.4400	60.4400	+6.035%	1	2	+86.516%
2024-09-25	57.0000	57.0000	57.0000	57.0000	0.000%	1	1	+97.772%