Dark

IWM20270115C185
IWM Jan 15 2027 185.00 Call (IWM270115C00185000)
option OPRA

Inactive

May 26, 2026

107.90+8.770%(+8.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-26	107.9000	107.9000	107.9000	107.9000	+8.770%	2	194	0.000%
2026-05-05	99.2000	99.2000	99.2000	99.2000	+5.892%	5	196	+8.770%
2026-04-28	93.6800	93.6800	93.6800	93.6800	-4.893%	3	201	+15.179%
2026-04-21	98.5000	98.5000	98.5000	98.5000	+10.414%	1	203	+9.543%
2026-04-14	88.8400	89.2100	88.8400	89.2100	+20.554%	2	203	+20.951%
2026-04-06	74.0000	74.0000	74.0000	74.0000	+8.171%	1	206	+45.811%
2026-03-30	68.4100	68.4100	68.4100	68.4100	-0.523%	2	206	+57.725%
2026-03-27	69.6100	69.6100	68.7700	68.7700	-5.014%	3	205	+56.900%
2026-03-16	71.2600	72.8000	71.2600	72.4000	+2.044%	6	208	+49.033%
2026-03-09	70.9500	70.9500	70.9500	70.9500	-4.906%	1	208	+52.079%
2026-03-06	74.6100	74.6100	74.6100	74.6100	-5.950%	1	208	+44.619%
2026-03-05	79.3300	79.3300	79.3300	79.3300	-3.256%	1	208	+36.014%
2026-03-03	82.0000	82.0000	82.0000	82.0000	+1.649%	1	207	+31.585%
2026-02-23	80.6700	80.6700	80.6700	80.6700	+3.198%	2	207	+33.755%
2026-02-05	78.9000	78.9000	78.1700	78.1700	-8.165%	2	206	+38.032%
2026-02-02	85.1200	85.1200	85.1200	85.1200	-4.047%	2	207	+26.762%
2026-01-16	87.8000	88.7100	87.8000	88.7100	+6.751%	2	205	+21.632%
2026-01-12	83.1000	83.1000	83.1000	83.1000	+3.836%	1	205	+29.844%
2026-01-08	79.7400	80.0300	79.4900	80.0300	+13.229%	3	204	+34.824%
2026-01-02	70.5800	70.6800	70.5800	70.6800	-6.804%	2	205	+52.660%
2025-12-15	75.8400	75.8400	75.8400	75.8400	-5.554%	3	204	+42.273%
2025-12-11	80.3000	80.3000	80.3000	80.3000	+0.564%	18	201	+34.371%
2025-12-10	76.1600	79.8500	76.1600	79.8500	+4.873%	3	201	+35.128%
2025-12-09	76.1700	76.1700	76.1400	76.1400	+2.325%	18	200	+41.713%
2025-12-05	74.4100	74.4100	74.4100	74.4100	+2.719%	6	184	+45.007%
2025-11-28	72.4400	72.4400	72.4400	72.4400	+11.876%	1	184	+48.951%
2025-11-24	62.7200	64.7500	62.6200	64.7500	+12.413%	4	184	+66.641%
2025-11-21	57.8300	57.8300	57.6000	57.6000	-4.064%	61	185	+87.326%
2025-11-19	60.0400	60.0400	60.0400	60.0400	-5.000%	15	124	+79.714%
2025-11-13	63.2000	63.2000	63.2000	63.2000	-7.710%	1	126	+70.728%
2025-11-11	68.4800	68.4800	68.4800	68.4800	+1.377%	1	125	+57.564%
2025-11-04	67.5500	67.5500	67.5500	67.5500	-10.494%	2	125	+59.734%
2025-10-15	75.4700	75.4700	75.4700	75.4700	+7.753%	15	126	+42.971%
2025-10-13	70.0400	70.0400	70.0400	70.0400	+7.588%	5	111	+54.055%
2025-10-10	66.1500	66.1500	65.1000	65.1000	-7.921%	2	116	+65.745%
2025-10-09	70.7000	70.7000	70.7000	70.7000	-1.737%	1	117	+52.617%
2025-10-08	71.9500	71.9500	71.9500	71.9500	+1.768%	1	118	+49.965%
2025-10-07	70.7000	70.7000	70.7000	70.7000	+0.284%	11	106	+52.617%
2025-09-23	72.2200	72.2200	70.4000	70.5000	-0.212%	3	106	+53.050%
2025-09-22	70.6500	70.6500	70.6500	70.6500	+0.857%	1	106	+52.725%
2025-09-18	70.0500	70.0500	70.0500	70.0500	+4.179%	2	106	+54.033%
2025-09-17	67.2500	67.2500	67.2400	67.2400	+2.422%	5	104	+60.470%
2025-09-15	65.8500	65.8500	65.6500	65.6500	+0.706%	6	109	+64.356%
2025-09-12	65.1900	65.1900	65.1900	65.1900	+4.187%	1	110	+65.516%
2025-08-28	62.5700	62.5700	62.5700	62.5700	-1.106%	2	109	+72.447%
2025-08-27	62.6900	63.6800	62.6900	63.2700	+14.309%	4	109	+70.539%
2025-08-15	55.3500	55.3500	55.3500	55.3500	+0.217%	6	107	+94.941%
2025-08-14	55.2300	55.2300	55.2300	55.2300	-4.776%	1	101	+95.365%
2025-08-13	58.0000	58.0000	58.0000	58.0000	+14.398%	1	101	+86.034%
2025-07-15	50.7000	50.7000	50.7000	50.7000	+2.549%	1	101	+112.821%
2025-07-02	49.4400	49.4400	49.4400	49.4400	+15.920%	1	102	+118.244%
2025-06-20	42.7000	42.7000	42.6500	42.6500	-1.728%	8	101	+152.989%
2025-06-13	43.4000	43.4000	43.4000	43.4000	-8.497%	4	101	+148.618%
2025-06-10	47.5000	47.5000	47.4300	47.4300	+8.735%	4	101	+127.493%
2025-06-06	44.3500	44.3500	43.6200	43.6200	+12.134%	16	101	+147.364%
2025-06-02	39.1000	39.2000	38.8500	38.9000	-2.384%	21	96	+177.378%
2025-05-30	39.8500	39.8500	39.8500	39.8500	-1.117%	6	96	+170.765%
2025-05-28	40.3000	40.3000	40.3000	40.3000	-1.946%	1	96	+167.742%
2025-05-27	40.6500	41.1000	40.6500	41.1000	-3.408%	3	96	+162.530%
2025-05-20	42.5500	42.5500	42.5500	42.5500	+1.189%	2	99	+153.584%
2025-05-16	42.2900	42.2900	42.0500	42.0500	+11.538%	8	100	+156.599%
2025-05-02	37.7000	37.7000	37.7000	37.7000	+14.312%	2	104	+186.207%
2025-04-30	32.9800	32.9800	32.9800	32.9800	-1.346%	1	105	+227.168%
2025-04-29	33.6400	33.6400	33.4300	33.4300	+7.182%	4	104	+222.764%
2025-04-23	31.1900	31.1900	31.1900	31.1900	+7.924%	1	106	+245.944%
2025-04-22	28.9000	28.9000	28.9000	28.9000	+14.320%	1	105	+273.356%
2025-04-21	26.1100	26.1100	25.1800	25.2800	-4.387%	84	104	+326.820%
2025-04-17	26.4400	26.4400	26.4400	26.4400	-5.097%	1	121	+308.094%
2025-04-16	27.8600	27.8600	27.8600	27.8600	+9.427%	10	121	+287.294%
2025-04-11	25.4600	25.4600	25.4600	25.4600	+3.160%	2	131	+323.802%
2025-04-10	26.6200	26.6200	24.6800	24.6800	-20.566%	8	130	+337.196%
2025-04-09	22.0100	31.2100	22.0100	31.0700	+13.601%	7	127	+247.280%
2025-04-08	28.2100	28.2100	27.3500	27.3500	+16.383%	17	120	+294.516%
2025-04-07	20.9000	23.5300	20.9000	23.5000	+4.121%	8	106	+359.149%
2025-04-04	25.4100	25.6600	22.5700	22.5700	-25.951%	114	106	+378.068%
2025-04-03	30.0600	30.4800	30.0600	30.4800	-14.860%	71	104	+254.003%
2025-04-02	35.5600	35.8000	35.5600	35.8000	-1.486%	2	33	+201.397%
2025-03-28	36.3400	36.3400	36.3400	36.3400	-16.842%	20	33	+196.918%
2025-03-24	43.7000	43.7000	43.7000	43.7000	+6.042%	1	23	+146.911%
2025-03-17	41.2100	41.2100	41.2100	41.2100	-21.008%	1	22	+161.830%
2025-02-26	52.1700	52.1700	52.1700	52.1700	-0.629%	2	21	+106.824%
2025-02-21	52.5000	52.5000	52.5000	52.5000	-16.799%	6	19	+105.524%
2025-01-24	63.1000	63.1000	63.1000	63.1000	+5.272%	2	16	+70.998%
2025-01-17	59.9400	59.9400	59.9400	59.9400	+16.615%	2	16	+80.013%
2025-01-13	51.4000	51.4000	51.4000	51.4000	-12.881%	1	16	+109.922%
2024-12-27	59.0000	59.0000	59.0000	59.0000	+3.075%	20	15	+82.881%
2024-12-19	56.6200	57.2400	56.6200	57.2400	-11.938%	2	25	+88.505%
2024-11-18	65.4300	65.4300	65.0000	65.0000	0.000%	2	25	+66.000%
2024-11-15	65.0000	65.0000	65.0000	65.0000	-5.619%	2	23	+66.000%
2024-11-06	68.8700	68.8700	68.8700	68.8700	+17.928%	10	22	+56.672%
2024-11-05	58.2500	58.4000	58.2500	58.4000	+4.659%	7	12	+84.760%
2024-10-24	57.2000	57.2000	55.8000	55.8000	0.000%	5	5	+93.369%