Dark

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

EOD

Aug 11, 2026

118.11+6.790%(+7.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	118.1100	118.1100	118.1100	118.1100	+6.790%	1	199	0.000%
2026-07-24	110.6000	110.6000	110.6000	110.6000	-0.807%	16	208	+6.790%
2026-07-08	111.5000	111.5000	111.5000	111.5000	-2.116%	1	192	+5.928%
2026-07-02	113.9100	113.9100	113.9100	113.9100	+5.570%	1	194	+3.687%
2026-05-26	107.9000	107.9000	107.9000	107.9000	+8.770%	2	194	+9.462%
2026-05-05	99.2000	99.2000	99.2000	99.2000	+5.892%	5	196	+19.063%
2026-04-28	93.6800	93.6800	93.6800	93.6800	-4.893%	3	201	+26.078%
2026-04-21	98.5000	98.5000	98.5000	98.5000	+10.414%	1	203	+19.909%
2026-04-14	88.8400	89.2100	88.8400	89.2100	+20.554%	2	203	+32.395%
2026-04-06	74.0000	74.0000	74.0000	74.0000	+8.171%	1	206	+59.608%
2026-03-30	68.4100	68.4100	68.4100	68.4100	-0.523%	2	206	+72.650%
2026-03-27	69.6100	69.6100	68.7700	68.7700	-5.014%	3	205	+71.746%
2026-03-16	71.2600	72.8000	71.2600	72.4000	+2.044%	6	208	+63.135%
2026-03-09	70.9500	70.9500	70.9500	70.9500	-4.906%	1	208	+66.469%
2026-03-06	74.6100	74.6100	74.6100	74.6100	-5.950%	1	208	+58.303%
2026-03-05	79.3300	79.3300	79.3300	79.3300	-3.256%	1	208	+48.884%
2026-03-03	82.0000	82.0000	82.0000	82.0000	+1.649%	1	207	+44.037%
2026-02-23	80.6700	80.6700	80.6700	80.6700	+3.198%	2	207	+46.411%
2026-02-05	78.9000	78.9000	78.1700	78.1700	-8.165%	2	206	+51.094%
2026-02-02	85.1200	85.1200	85.1200	85.1200	-4.047%	2	207	+38.757%
2026-01-16	87.8000	88.7100	87.8000	88.7100	+6.751%	2	205	+33.142%
2026-01-12	83.1000	83.1000	83.1000	83.1000	+3.836%	1	205	+42.130%
2026-01-08	79.7400	80.0300	79.4900	80.0300	+13.229%	3	204	+47.582%
2026-01-02	70.5800	70.6800	70.5800	70.6800	-6.804%	2	205	+67.105%
2025-12-15	75.8400	75.8400	75.8400	75.8400	-5.554%	3	204	+55.736%
2025-12-11	80.3000	80.3000	80.3000	80.3000	+0.564%	18	201	+47.086%
2025-12-10	76.1600	79.8500	76.1600	79.8500	+4.873%	3	201	+47.915%
2025-12-09	76.1700	76.1700	76.1400	76.1400	+2.325%	18	200	+55.122%
2025-12-05	74.4100	74.4100	74.4100	74.4100	+2.719%	6	184	+58.729%
2025-11-28	72.4400	72.4400	72.4400	72.4400	+11.876%	1	184	+63.045%
2025-11-24	62.7200	64.7500	62.6200	64.7500	+12.413%	4	184	+82.409%
2025-11-21	57.8300	57.8300	57.6000	57.6000	-4.064%	61	185	+105.052%
2025-11-19	60.0400	60.0400	60.0400	60.0400	-5.000%	15	124	+96.719%
2025-11-13	63.2000	63.2000	63.2000	63.2000	-7.710%	1	126	+86.883%
2025-11-11	68.4800	68.4800	68.4800	68.4800	+1.377%	1	125	+72.474%
2025-11-04	67.5500	67.5500	67.5500	67.5500	-10.494%	2	125	+74.848%
2025-10-15	75.4700	75.4700	75.4700	75.4700	+7.753%	15	126	+56.499%
2025-10-13	70.0400	70.0400	70.0400	70.0400	+7.588%	5	111	+68.632%
2025-10-10	66.1500	66.1500	65.1000	65.1000	-7.921%	2	116	+81.429%
2025-10-09	70.7000	70.7000	70.7000	70.7000	-1.737%	1	117	+67.058%
2025-10-08	71.9500	71.9500	71.9500	71.9500	+1.768%	1	118	+64.156%
2025-10-07	70.7000	70.7000	70.7000	70.7000	+0.284%	11	106	+67.058%
2025-09-23	72.2200	72.2200	70.4000	70.5000	-0.212%	3	106	+67.532%
2025-09-22	70.6500	70.6500	70.6500	70.6500	+0.857%	1	106	+67.176%
2025-09-18	70.0500	70.0500	70.0500	70.0500	+4.179%	2	106	+68.608%
2025-09-17	67.2500	67.2500	67.2400	67.2400	+2.422%	5	104	+75.654%
2025-09-15	65.8500	65.8500	65.6500	65.6500	+0.706%	6	109	+79.909%
2025-09-12	65.1900	65.1900	65.1900	65.1900	+4.187%	1	110	+81.178%
2025-08-28	62.5700	62.5700	62.5700	62.5700	-1.106%	2	109	+88.765%
2025-08-27	62.6900	63.6800	62.6900	63.2700	+14.309%	4	109	+86.676%
2025-08-15	55.3500	55.3500	55.3500	55.3500	+0.217%	6	107	+113.388%
2025-08-14	55.2300	55.2300	55.2300	55.2300	-4.776%	1	101	+113.851%
2025-08-13	58.0000	58.0000	58.0000	58.0000	+14.398%	1	101	+103.638%
2025-07-15	50.7000	50.7000	50.7000	50.7000	+2.549%	1	101	+132.959%
2025-07-02	49.4400	49.4400	49.4400	49.4400	+15.920%	1	102	+138.896%
2025-06-20	42.7000	42.7000	42.6500	42.6500	-1.728%	8	101	+176.928%
2025-06-13	43.4000	43.4000	43.4000	43.4000	-8.497%	4	101	+172.143%
2025-06-10	47.5000	47.5000	47.4300	47.4300	+8.735%	4	101	+149.020%
2025-06-06	44.3500	44.3500	43.6200	43.6200	+12.134%	16	101	+170.770%
2025-06-02	39.1000	39.2000	38.8500	38.9000	-2.384%	21	96	+203.625%
2025-05-30	39.8500	39.8500	39.8500	39.8500	-1.117%	6	96	+196.386%
2025-05-28	40.3000	40.3000	40.3000	40.3000	-1.946%	1	96	+193.077%
2025-05-27	40.6500	41.1000	40.6500	41.1000	-3.408%	3	96	+187.372%
2025-05-20	42.5500	42.5500	42.5500	42.5500	+1.189%	2	99	+177.579%
2025-05-16	42.2900	42.2900	42.0500	42.0500	+11.538%	8	100	+180.880%
2025-05-02	37.7000	37.7000	37.7000	37.7000	+14.312%	2	104	+213.289%
2025-04-30	32.9800	32.9800	32.9800	32.9800	-1.346%	1	105	+258.126%
2025-04-29	33.6400	33.6400	33.4300	33.4300	+7.182%	4	104	+253.305%
2025-04-23	31.1900	31.1900	31.1900	31.1900	+7.924%	1	106	+278.679%
2025-04-22	28.9000	28.9000	28.9000	28.9000	+14.320%	1	105	+308.685%
2025-04-21	26.1100	26.1100	25.1800	25.2800	-4.387%	84	104	+367.207%
2025-04-17	26.4400	26.4400	26.4400	26.4400	-5.097%	1	121	+346.710%
2025-04-16	27.8600	27.8600	27.8600	27.8600	+9.427%	10	121	+323.941%
2025-04-11	25.4600	25.4600	25.4600	25.4600	+3.160%	2	131	+363.904%
2025-04-10	26.6200	26.6200	24.6800	24.6800	-20.566%	8	130	+378.566%
2025-04-09	22.0100	31.2100	22.0100	31.0700	+13.601%	7	127	+280.142%
2025-04-08	28.2100	28.2100	27.3500	27.3500	+16.383%	17	120	+331.846%
2025-04-07	20.9000	23.5300	20.9000	23.5000	+4.121%	8	106	+402.596%
2025-04-04	25.4100	25.6600	22.5700	22.5700	-25.951%	114	106	+423.305%
2025-04-03	30.0600	30.4800	30.0600	30.4800	-14.860%	71	104	+287.500%
2025-04-02	35.5600	35.8000	35.5600	35.8000	-1.486%	2	33	+229.916%
2025-03-28	36.3400	36.3400	36.3400	36.3400	-16.842%	20	33	+225.014%
2025-03-24	43.7000	43.7000	43.7000	43.7000	+6.042%	1	23	+170.275%
2025-03-17	41.2100	41.2100	41.2100	41.2100	-21.008%	1	22	+186.605%
2025-02-26	52.1700	52.1700	52.1700	52.1700	-0.629%	2	21	+126.394%
2025-02-21	52.5000	52.5000	52.5000	52.5000	-16.799%	6	19	+124.971%
2025-01-24	63.1000	63.1000	63.1000	63.1000	+5.272%	2	16	+87.179%
2025-01-17	59.9400	59.9400	59.9400	59.9400	+16.615%	2	16	+97.047%
2025-01-13	51.4000	51.4000	51.4000	51.4000	-12.881%	1	16	+129.786%
2024-12-27	59.0000	59.0000	59.0000	59.0000	+3.075%	20	15	+100.186%
2024-12-19	56.6200	57.2400	56.6200	57.2400	-11.938%	2	25	+106.342%
2024-11-18	65.4300	65.4300	65.0000	65.0000	0.000%	2	25	+81.708%
2024-11-15	65.0000	65.0000	65.0000	65.0000	-5.619%	2	23	+81.708%
2024-11-06	68.8700	68.8700	68.8700	68.8700	+17.928%	10	22	+71.497%
2024-11-05	58.2500	58.4000	58.2500	58.4000	+4.659%	7	12	+102.243%
2024-10-24	57.2000	57.2000	55.8000	55.8000	0.000%	5	5	+111.667%