Dark

IWM20270115C190
IWM Jan 15 2027 190.00 Call (IWM270115C00190000)
option OPRA

EOD

Aug 10, 2026

111.89+7.566%(+7.87)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	111.8900	111.8900	111.8900	111.8900	+7.566%	24	123	0.000%
2026-07-31	104.0500	104.0500	104.0200	104.0200	-0.421%	59	133	+7.566%
2026-07-23	104.4600	104.4600	104.4600	104.4600	-5.423%	1	138	+7.113%
2026-07-09	110.4100	110.4500	110.4100	110.4500	+7.630%	3	139	+1.304%
2026-06-11	102.6200	102.6200	102.6200	102.6200	+7.647%	28	141	+9.033%
2026-06-05	95.3300	95.3300	95.3300	95.3300	-8.923%	1	113	+17.371%
2026-06-02	104.6700	104.6700	104.6700	104.6700	+15.174%	8	114	+6.898%
2026-05-18	90.8800	90.8800	90.8800	90.8800	-9.752%	1	114	+23.118%
2026-05-11	100.7000	100.7000	100.7000	100.7000	+9.755%	3	113	+11.112%
2026-04-30	91.7500	91.7500	91.7500	91.7500	+2.514%	1	116	+21.951%
2026-04-28	89.5000	89.5000	89.5000	89.5000	+5.617%	2	117	+25.017%
2026-04-14	84.7400	84.7400	84.7400	84.7400	+5.267%	1	119	+32.039%
2026-04-13	80.5000	80.5000	80.5000	80.5000	+3.590%	2	120	+38.994%
2026-04-10	77.7100	77.7100	77.7100	77.7100	+0.284%	1	122	+43.984%
2026-04-08	77.4900	77.4900	77.4900	77.4900	+13.789%	1	123	+44.393%
2026-04-01	70.4000	70.4000	68.1000	68.1000	+10.016%	2	124	+64.302%
2026-03-20	61.9000	61.9000	61.9000	61.9000	-13.123%	1	126	+80.759%
2026-03-10	71.2500	71.2500	71.2500	71.2500	+6.343%	2	126	+57.039%
2026-03-09	67.0000	67.0000	67.0000	67.0000	-4.286%	4	128	+67.000%
2026-03-06	70.0000	70.0000	70.0000	70.0000	-13.910%	1	128	+59.843%
2026-02-13	81.9800	81.9800	81.3100	81.3100	+5.666%	3	127	+37.609%
2026-02-12	76.9500	76.9500	76.9500	76.9500	-4.977%	3	127	+45.406%
2026-02-11	81.0000	81.0000	80.9800	80.9800	-1.123%	2	127	+38.170%
2026-02-06	79.1300	81.9000	79.1300	81.9000	+0.491%	2	129	+36.618%
2026-02-04	81.5000	81.5000	81.5000	81.5000	+3.558%	1	128	+37.288%
2026-01-29	78.7000	78.7000	78.7000	78.7000	-3.007%	1	127	+42.173%
2026-01-28	80.5800	81.8000	80.5800	81.1400	-4.101%	3	126	+37.897%
2026-01-23	85.6000	85.6000	84.6100	84.6100	+10.457%	2	126	+32.242%
2026-01-08	76.6000	76.6000	76.6000	76.6000	+3.137%	1	124	+46.070%
2026-01-06	72.3100	74.3600	72.3100	74.2700	+1.921%	8	125	+50.653%
2025-12-22	72.8700	72.8700	72.8700	72.8700	+4.055%	1	123	+53.547%
2025-12-19	70.2300	70.2300	70.0300	70.0300	-1.685%	2	123	+59.774%
2025-12-15	71.6200	71.6200	71.2300	71.2300	-6.498%	2	123	+57.083%
2025-12-11	76.1800	76.1800	76.1800	76.1800	+8.673%	1	125	+46.876%
2025-12-08	70.1000	70.1000	70.1000	70.1000	-0.228%	1	126	+59.615%
2025-12-05	70.2600	70.2600	70.2600	70.2600	-2.335%	2	127	+59.251%
2025-12-04	71.8400	71.9400	71.8400	71.9400	+7.727%	2	127	+55.532%
2025-12-01	66.7800	66.7800	66.7800	66.7800	+3.487%	1	127	+67.550%
2025-11-25	64.5300	64.5300	64.5300	64.5300	+9.745%	1	127	+73.392%
2025-11-24	58.8000	58.8000	58.8000	58.8000	+4.571%	1	126	+90.289%
2025-11-19	56.2300	56.2300	56.2300	56.2300	-13.797%	8	125	+98.986%
2025-11-12	65.2300	65.2300	65.2300	65.2300	+3.359%	1	117	+71.532%
2025-11-06	63.1100	63.1100	63.1100	63.1100	-3.206%	2	117	+77.294%
2025-11-03	65.2000	65.2000	65.2000	65.2000	-4.005%	3	118	+71.610%
2025-10-30	67.9200	67.9200	67.9200	67.9200	-4.135%	1	118	+64.738%
2025-10-27	70.5800	70.8500	70.5800	70.8500	+8.666%	8	120	+57.925%
2025-10-17	65.6000	65.6000	64.1500	65.2000	-1.272%	7	120	+71.610%
2025-10-14	66.0400	66.0400	66.0400	66.0400	-0.407%	10	123	+69.428%
2025-10-13	66.3100	66.3100	66.3100	66.3100	+4.689%	2	133	+68.738%
2025-10-10	63.3400	63.3400	63.3400	63.3400	-7.153%	1	133	+76.650%
2025-10-08	68.2200	68.2200	68.2200	68.2200	+3.520%	1	134	+64.013%
2025-10-07	67.0600	67.0600	65.9000	65.9000	-2.095%	2	135	+69.788%
2025-10-03	67.3100	67.3100	67.3100	67.3100	+3.986%	1	135	+66.231%
2025-10-02	64.6500	64.7300	64.6500	64.7300	+3.221%	4	134	+72.856%
2025-09-25	62.7100	62.7100	62.7100	62.7100	-4.420%	1	136	+78.424%
2025-09-24	65.6100	65.6100	65.6100	65.6100	-3.784%	1	135	+70.538%
2025-09-23	68.1900	68.1900	68.1900	68.1900	+3.318%	1	134	+64.086%
2025-09-22	63.5900	66.0000	63.5900	66.0000	0.000%	6	135	+69.530%
2025-09-19	65.7300	66.0000	65.7300	66.0000	-0.015%	6	136	+69.530%
2025-09-18	64.7000	66.0100	64.7000	66.0100	+5.095%	4	140	+69.505%
2025-09-17	63.2100	63.2100	62.8100	62.8100	+2.799%	6	144	+78.140%
2025-09-16	60.4100	61.1000	60.4100	61.1000	-0.570%	3	139	+83.126%
2025-09-12	61.4500	61.4500	61.4500	61.4500	+5.948%	2	138	+82.083%
2025-08-29	58.0000	58.0000	58.0000	58.0000	+10.182%	1	137	+92.914%
2025-08-14	52.6400	52.6400	52.6400	52.6400	+16.152%	1	137	+112.557%
2025-08-07	45.3200	45.3200	45.3200	45.3200	-7.321%	2	137	+146.889%
2025-07-29	48.9000	48.9000	48.9000	48.9000	-2.590%	1	139	+128.814%
2025-07-25	50.2000	50.2000	50.2000	50.2000	+1.496%	1	140	+122.888%
2025-07-22	49.4600	49.4600	49.4600	49.4600	-1.080%	5	139	+126.223%
2025-07-18	50.0000	50.0000	50.0000	50.0000	-0.020%	4	139	+123.780%
2025-07-03	49.0000	50.0100	49.0000	50.0100	+9.599%	2	136	+123.735%
2025-07-01	45.1000	45.6300	45.1000	45.6300	+14.075%	36	138	+145.211%
2025-06-17	40.1300	40.1300	39.9000	40.0000	-1.015%	5	173	+179.725%
2025-06-16	40.4100	40.4100	40.4100	40.4100	+2.149%	3	176	+176.887%
2025-06-13	39.7400	39.7400	39.5600	39.5600	-2.920%	12	177	+182.836%
2025-06-06	40.7500	40.7500	40.7500	40.7500	+3.822%	2	182	+174.577%
2025-06-03	39.2500	39.2500	39.2500	39.2500	+9.944%	1	183	+185.070%
2025-05-30	35.7000	35.7000	35.7000	35.7000	-2.884%	2	184	+213.417%
2025-05-29	36.7600	36.7600	36.7600	36.7600	-2.364%	2	185	+204.380%
2025-05-21	38.4800	38.4800	37.6500	37.6500	-5.544%	2	187	+197.185%
2025-05-20	39.8600	39.8600	39.8600	39.8600	+2.732%	1	186	+180.707%
2025-05-19	38.8000	38.8000	38.8000	38.8000	+19.311%	2	187	+188.376%
2025-05-07	32.5200	32.5200	32.5200	32.5200	+1.625%	5	185	+244.065%
2025-05-06	32.0000	33.0000	32.0000	32.0000	+2.564%	11	190	+249.656%
2025-05-01	30.9000	31.2000	30.9000	31.2000	+5.906%	2	185	+258.622%
2025-04-30	28.1300	29.4600	28.1300	29.4600	-0.708%	2	186	+279.803%
2025-04-28	29.6700	29.6700	29.6700	29.6700	+1.297%	2	187	+277.115%
2025-04-25	28.5000	29.2900	28.5000	29.2900	-4.903%	4	185	+282.008%
2025-04-23	30.8000	30.8000	30.8000	30.8000	+35.088%	1	183	+263.279%
2025-04-21	23.7100	23.7100	22.7800	22.8000	-11.007%	34	183	+390.746%
2025-04-16	25.6200	25.6200	25.6200	25.6200	+1.265%	12	195	+336.729%
2025-04-14	25.3000	25.3100	25.3000	25.3000	-2.279%	6	189	+342.253%
2025-04-11	22.9600	25.8900	22.9600	25.8900	-5.855%	34	183	+332.175%
2025-04-09	21.0000	27.5000	19.3900	27.5000	+30.952%	28	172	+306.873%
2025-04-08	26.7000	26.7000	21.0000	21.0000	-6.584%	9	153	+432.810%
2025-04-07	19.7500	25.0000	19.5600	22.4800	-1.834%	45	154	+397.731%
2025-04-04	24.0000	24.0000	20.5000	22.9000	-14.680%	56	172	+388.603%
2025-04-03	26.3100	27.0000	26.1600	26.8400	-17.415%	28	177	+316.878%
2025-03-31	32.4500	32.5000	32.4500	32.5000	-2.079%	2	151	+244.277%
2025-03-28	33.1900	33.1900	33.1900	33.1900	-14.897%	20	149	+237.120%
2025-03-25	39.0000	39.0000	39.0000	39.0000	+8.484%	1	159	+186.897%
2025-03-21	35.5000	36.4600	35.5000	35.9500	-4.642%	6	160	+211.238%
2025-03-19	37.7000	37.7000	37.7000	37.7000	+1.892%	1	159	+196.790%
2025-03-18	37.9000	37.9000	37.0000	37.0000	-1.674%	2	158	+202.405%
2025-03-17	37.6300	37.6300	37.6300	37.6300	+16.936%	1	156	+197.343%
2025-03-13	32.1800	32.1800	32.1800	32.1800	-8.057%	70	85	+247.700%
2025-03-11	35.0000	35.0000	35.0000	35.0000	-7.895%	1	85	+219.686%
2025-03-06	39.4400	39.4400	38.0000	38.0000	-1.042%	8	76	+194.447%
2025-03-04	36.6900	38.4000	36.6900	38.4000	-32.251%	18	76	+191.380%
2025-02-10	56.9600	56.9600	56.6800	56.6800	-0.264%	4	58	+97.406%
2025-02-07	56.8300	56.8300	56.8300	56.8300	-3.186%	2	54	+96.885%
2025-02-06	58.7000	58.7000	58.7000	58.7000	+0.842%	2	55	+90.613%
2025-02-05	58.2100	58.2100	58.2100	58.2100	+6.651%	4	57	+92.218%
2025-02-03	53.2900	54.5800	53.2900	54.5800	-7.757%	2	61	+105.002%
2025-01-31	58.7000	59.1700	58.7000	59.1700	+1.667%	24	59	+89.099%
2025-01-30	58.0200	58.5700	58.0200	58.2000	+3.651%	12	69	+92.251%
2025-01-28	56.1500	56.1500	56.1500	56.1500	-4.344%	1	59	+99.270%
2025-01-24	59.9500	59.9500	58.5800	58.7000	-1.129%	10	58	+90.613%
2025-01-22	59.3700	59.3700	59.3700	59.3700	+0.764%	1	53	+88.462%
2025-01-21	58.2000	58.9200	58.2000	58.9200	+8.110%	6	56	+89.902%
2025-01-15	54.5000	54.5000	54.5000	54.5000	+3.810%	2	56	+105.303%
2025-01-10	52.5000	52.5000	52.5000	52.5000	-3.493%	8	54	+113.124%
2025-01-03	54.4000	54.4000	54.4000	54.4000	+4.395%	2	50	+105.680%
2024-12-30	52.1100	52.1100	52.1100	52.1100	-9.594%	1	49	+114.719%
2024-12-26	57.6400	57.6400	57.6400	57.6400	+2.929%	1	50	+94.119%
2024-12-18	62.0000	62.0000	56.0000	56.0000	-10.757%	2	49	+99.804%
2024-12-17	62.7500	62.7500	62.7500	62.7500	-3.089%	1	49	+78.311%
2024-12-13	64.7500	64.7500	64.7500	64.7500	+4.435%	4	48	+72.803%
2024-11-18	62.0000	62.0000	62.0000	62.0000	-11.047%	2	46	+80.468%
2024-11-12	69.7000	69.7000	69.7000	69.7000	+3.259%	2	44	+60.531%
2024-11-08	66.5000	67.5000	66.4000	67.5000	+23.853%	6	42	+65.763%
2024-11-05	56.0000	56.0000	54.5000	54.5000	+2.444%	12	43	+105.303%
2024-11-04	53.7000	53.7000	53.2000	53.2000	-3.623%	4	31	+110.320%
2024-10-30	55.8500	55.8500	55.2000	55.2000	+3.178%	16	27	+102.699%
2024-10-22	53.5000	53.5000	53.5000	53.5000	-6.957%	1	11	+109.140%
2024-10-18	57.5000	57.5000	57.5000	57.5000	-0.862%	14	10	+94.591%
2024-10-16	58.0000	58.0000	58.0000	58.0000	+6.033%	1	3	+92.914%
2024-10-14	54.7000	54.7000	54.7000	54.7000	+1.673%	1	2	+104.552%
2024-09-20	53.8000	53.8000	53.8000	53.8000	0.000%	2	1	+107.974%