Dark

IWM20270115C205
IWM Jan 15 2027 205.00 Call (IWM270115C00205000)
option OPRA

Inactive

Jul 8, 2026

91.04-5.970%(-5.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	91.0400	91.0400	91.0400	91.0400	-5.970%	1	96	0.000%
2026-06-23	96.8200	96.8200	96.8200	96.8200	+12.555%	1	96	-5.970%
2026-06-08	86.0200	86.0200	86.0200	86.0200	-2.450%	1	96	+5.836%
2026-06-03	88.1800	88.1800	88.1800	88.1800	-1.957%	1	97	+3.243%
2026-05-29	89.9400	89.9400	89.9400	89.9400	-1.554%	1	97	+1.223%
2026-05-28	91.3600	91.3600	91.3600	91.3600	+1.681%	1	97	-0.350%
2026-05-27	89.8500	89.8500	89.8500	89.8500	+0.537%	2	97	+1.324%
2026-05-26	89.3700	89.3700	89.3700	89.3700	+5.129%	1	97	+1.869%
2026-05-22	85.0100	85.0100	85.0100	85.0100	+4.821%	1	97	+7.093%
2026-05-12	81.1000	81.1000	81.1000	81.1000	-5.632%	1	97	+12.256%
2026-05-06	85.9900	85.9900	85.9400	85.9400	+3.070%	2	97	+5.934%
2026-05-05	83.3800	83.3800	83.3800	83.3800	+6.068%	2	97	+9.187%
2026-04-30	78.6100	78.6100	78.6100	78.6100	+4.674%	4	97	+15.812%
2026-04-29	75.1000	75.1000	75.1000	75.1000	-4.148%	1	97	+21.225%
2026-04-23	78.3500	78.3500	78.3500	78.3500	+10.352%	2	99	+16.197%
2026-04-16	71.0000	71.0000	71.0000	71.0000	+7.903%	1	99	+28.225%
2026-04-13	65.8000	65.8000	65.8000	65.8000	+23.336%	4	100	+38.359%
2026-03-24	53.3200	53.3500	53.3200	53.3500	+5.727%	2	100	+70.647%
2026-03-20	50.4600	50.4600	50.4600	50.4600	-9.554%	1	99	+80.420%
2026-03-16	55.7000	56.0500	55.7000	55.7900	-9.285%	4	100	+63.183%
2026-03-10	61.5000	61.5000	61.5000	61.5000	+5.616%	1	100	+48.033%
2026-03-09	58.2300	58.2300	58.2300	58.2300	+1.925%	1	100	+56.346%
2026-03-06	57.1300	57.1300	57.1300	57.1300	-7.347%	4	99	+59.356%
2026-03-05	61.6600	61.6600	61.6600	61.6600	-9.972%	1	103	+47.648%
2026-02-11	68.4900	68.4900	68.4900	68.4900	+3.820%	1	103	+32.925%
2026-02-04	65.9700	65.9700	65.9700	65.9700	+0.610%	5	102	+38.002%
2026-01-30	65.5700	65.5700	65.5700	65.5700	-4.305%	1	102	+38.844%
2026-01-27	68.5200	68.5200	68.5200	68.5200	+3.348%	1	101	+32.866%
2026-01-09	64.9900	66.3900	64.9900	66.3000	+4.147%	29	100	+37.315%
2026-01-08	62.3300	63.6600	62.3300	63.6600	+9.948%	2	83	+43.010%
2026-01-05	57.9000	57.9000	57.9000	57.9000	+7.541%	2	83	+57.237%
2026-01-02	53.8400	53.8400	53.8400	53.8400	-0.554%	1	83	+69.094%
2025-12-31	54.1400	54.1400	54.1400	54.1400	-11.623%	1	82	+68.157%
2025-12-22	61.2600	61.2600	61.2600	61.2600	+10.798%	1	82	+48.612%
2025-12-17	55.2900	55.2900	55.2900	55.2900	-13.690%	1	81	+64.659%
2025-12-11	63.0100	64.0600	63.0100	64.0600	+9.355%	4	80	+42.117%
2025-12-05	58.5800	58.5800	58.5800	58.5800	+1.754%	4	80	+55.411%
2025-12-04	57.5700	57.5700	57.5700	57.5700	+5.556%	1	80	+58.138%
2025-12-03	54.5400	54.5400	54.5400	54.5400	+0.851%	2	80	+66.923%
2025-12-02	54.0800	54.0800	54.0800	54.0800	-4.317%	8	78	+68.343%
2025-11-28	56.5200	56.5200	56.5200	56.5200	+5.982%	1	84	+61.076%
2025-11-25	53.3300	53.3300	53.3300	53.3300	-0.855%	1	83	+70.711%
2025-11-11	53.7900	53.7900	53.7900	53.7900	-0.628%	1	82	+69.251%
2025-11-10	54.1300	54.1300	54.1300	54.1300	+3.302%	4	83	+68.188%
2025-11-04	52.4000	52.4000	52.4000	52.4000	-12.754%	2	83	+73.740%
2025-10-27	60.0600	60.0600	60.0600	60.0600	+2.334%	1	80	+51.582%
2025-10-24	58.9000	58.9000	58.6900	58.6900	+9.292%	6	80	+55.120%
2025-10-17	53.7000	53.7000	53.7000	53.7000	-1.954%	1	74	+69.534%
2025-10-16	58.1700	58.1700	54.7700	54.7700	+4.964%	6	74	+66.222%
2025-10-10	51.7600	52.1800	51.7600	52.1800	-6.100%	6	79	+74.473%
2025-10-03	55.5700	55.5700	55.5700	55.5700	+7.133%	3	85	+63.829%
2025-10-02	52.2700	52.2700	51.8700	51.8700	+1.507%	2	88	+75.516%
2025-09-30	51.0400	51.1000	51.0400	51.1000	-7.662%	5	90	+78.160%
2025-09-22	54.0700	55.3400	54.0700	55.3400	+3.808%	10	89	+64.510%
2025-09-19	54.2800	54.2800	53.1300	53.3100	-0.150%	3	82	+70.775%
2025-09-18	53.4300	53.4300	53.3900	53.3900	+3.892%	2	80	+70.519%
2025-09-17	51.3900	51.3900	51.3900	51.3900	+4.451%	2	78	+77.155%
2025-09-16	48.6000	49.2000	48.6000	49.2000	+2.436%	11	77	+85.041%
2025-09-10	48.0200	48.0300	48.0200	48.0300	-0.291%	6	83	+89.548%
2025-09-05	48.1200	48.1700	48.1200	48.1700	+4.490%	2	80	+88.997%
2025-09-02	46.1000	46.1000	46.1000	46.1000	-1.094%	2	79	+97.484%
2025-08-26	46.6100	46.6100	46.6100	46.6100	-0.470%	1	79	+95.323%
2025-08-22	42.9200	46.9800	42.9200	46.8300	+19.862%	12	79	+94.405%
2025-08-20	39.3500	39.3500	39.0700	39.0700	-6.843%	4	76	+133.018%
2025-08-13	41.9400	41.9400	41.9400	41.9400	+14.590%	1	76	+117.072%
2025-08-08	36.6000	36.6000	36.6000	36.6000	+3.390%	1	75	+148.743%
2025-08-07	35.4000	35.4000	35.4000	35.4000	-4.324%	1	75	+157.175%
2025-08-05	37.0000	37.0000	37.0000	37.0000	+7.527%	1	75	+146.054%
2025-08-04	34.8700	34.8700	34.4100	34.4100	-8.435%	13	75	+164.574%
2025-07-30	37.5800	37.5800	37.5800	37.5800	-4.352%	1	75	+142.257%
2025-07-28	39.5000	39.6000	39.2900	39.2900	-3.464%	3	75	+131.713%
2025-07-23	40.7000	40.7000	40.7000	40.7000	+3.986%	1	75	+123.686%
2025-07-18	39.0800	39.1400	39.0800	39.1400	-0.936%	36	75	+132.601%
2025-07-17	39.5800	39.5800	39.5100	39.5100	+1.490%	7	76	+130.423%
2025-07-14	38.9300	38.9300	38.9300	38.9300	+6.105%	1	74	+133.856%
2025-07-07	38.4000	38.4000	36.6900	36.6900	-1.503%	2	75	+148.133%
2025-07-02	37.2500	37.2500	37.2500	37.2500	+4.753%	1	74	+144.403%
2025-07-01	35.5600	35.5600	35.5600	35.5600	+4.742%	35	75	+156.018%
2025-06-30	33.9500	33.9500	33.9500	33.9500	+8.121%	1	68	+168.159%
2025-06-26	31.4000	31.4000	31.4000	31.4000	+11.744%	1	68	+189.936%
2025-06-23	29.1900	29.1900	28.1000	28.1000	-7.869%	2	69	+223.986%
2025-06-18	30.5000	30.5000	30.5000	30.5000	+1.363%	1	69	+198.492%
2025-06-17	30.0900	30.0900	30.0900	30.0900	-0.166%	1	69	+202.559%
2025-06-13	30.1400	30.1400	30.1400	30.1400	-11.613%	2	70	+202.057%
2025-06-10	34.0000	34.1000	34.0000	34.1000	+16.621%	2	70	+166.979%
2025-06-05	29.2400	29.2400	29.2400	29.2400	-0.375%	1	70	+211.354%
2025-06-04	29.3500	29.3500	29.3500	29.3500	-1.378%	1	70	+210.187%
2025-06-03	29.0100	29.7600	29.0100	29.7600	+17.489%	3	70	+205.914%
2025-05-23	25.4800	26.0000	25.3300	25.3300	-1.478%	6	70	+259.416%
2025-05-22	25.7700	25.7700	25.7100	25.7100	-3.563%	3	70	+254.103%
2025-05-21	29.0800	29.0800	26.6600	26.6600	-8.479%	8	67	+241.485%
2025-05-19	29.1300	29.1300	29.1300	29.1300	-4.804%	1	68	+212.530%
2025-05-16	30.6000	30.6000	30.6000	30.6000	+5.119%	2	67	+197.516%
2025-05-14	29.1100	29.1100	29.1100	29.1100	-5.610%	1	67	+212.745%
2025-05-13	30.5800	30.8400	30.5800	30.8400	-0.291%	2	66	+195.201%
2025-05-12	30.9300	30.9300	30.9300	30.9300	+20.023%	2	66	+194.342%
2025-05-05	25.7700	25.7700	25.7700	25.7700	-1.941%	1	66	+253.279%
2025-05-02	26.2800	26.2800	26.2800	26.2800	+23.034%	2	66	+246.423%
2025-04-25	21.3600	21.3600	21.3600	21.3600	+16.658%	4	65	+326.217%
2025-04-16	18.3100	18.3100	18.3100	18.3100	+10.970%	4	65	+397.215%
2025-04-07	18.2200	18.2200	16.5000	16.5000	-16.159%	2	62	+451.758%
2025-04-03	20.8200	20.8200	19.5600	19.6800	-19.673%	7	62	+362.602%
2025-04-01	24.3400	24.5000	24.3400	24.5000	-3.922%	9	63	+271.592%
2025-03-28	25.5300	25.5300	24.3900	25.5000	-8.471%	6	72	+257.020%
2025-03-27	27.8900	27.8900	27.8600	27.8600	-6.384%	6	71	+226.777%
2025-03-26	30.2900	30.2900	29.7600	29.7600	+1.224%	3	66	+205.914%
2025-03-19	29.4000	29.4000	29.4000	29.4000	+4.292%	1	65	+209.660%
2025-03-18	28.3400	28.3400	28.1900	28.1900	-2.692%	2	65	+222.951%
2025-03-17	28.9700	28.9700	28.9700	28.9700	+5.307%	1	66	+214.256%
2025-03-14	25.1800	27.5100	25.1800	27.5100	+12.286%	38	65	+230.934%
2025-03-13	25.4700	25.4700	24.5000	24.5000	-8.274%	14	75	+271.592%
2025-03-12	26.7100	26.7100	26.7100	26.7100	-1.074%	70	75	+240.846%
2025-03-11	26.6200	27.0000	26.5500	27.0000	-2.668%	4	134	+237.185%
2025-03-10	27.0000	27.7400	27.0000	27.7400	-7.069%	2	131	+228.190%
2025-03-07	28.9700	29.8500	26.5900	29.8500	+6.607%	22	120	+204.992%
2025-03-06	29.1400	29.4800	28.0000	28.0000	-12.445%	11	120	+225.143%
2025-03-05	31.9700	31.9800	31.9700	31.9800	+3.161%	2	118	+184.678%
2025-03-04	28.9200	31.0000	28.9200	31.0000	-1.930%	4	116	+193.677%
2025-03-03	31.6100	31.6100	31.6100	31.6100	-20.458%	70	116	+188.010%
2025-02-21	39.7400	39.7400	39.7400	39.7400	-8.644%	2	59	+129.089%
2025-02-20	43.5000	43.5000	43.5000	43.5000	-0.366%	1	58	+109.287%
2025-02-12	44.0300	44.0300	42.7700	43.6600	-3.193%	15	57	+108.520%
2025-02-11	45.1000	45.1000	45.1000	45.1000	-1.957%	1	49	+101.863%
2025-02-04	46.0000	46.0000	46.0000	46.0000	0.000%	1	50	+97.913%
2025-01-31	46.0000	46.0000	46.0000	46.0000	-0.239%	6	49	+97.913%
2025-01-29	46.8700	46.8700	46.1100	46.1100	-2.722%	3	46	+97.441%
2025-01-27	47.4000	47.4000	47.4000	47.4000	+5.662%	1	46	+92.068%
2025-01-16	44.4600	44.8600	44.4600	44.8600	-1.059%	2	46	+102.942%
2025-01-15	45.3400	45.3400	45.3400	45.3400	+14.293%	1	47	+100.794%
2025-01-13	39.7000	39.9000	39.6700	39.6700	-12.871%	8	47	+129.493%
2025-01-07	45.5300	45.5300	45.5300	45.5300	+2.269%	28	41	+99.956%
2025-01-02	44.5200	44.5200	44.5200	44.5200	-2.368%	2	22	+104.492%
2024-12-27	45.6000	45.6000	45.6000	45.6000	-16.253%	20	22	+99.649%
2024-12-16	54.4500	54.4500	54.4500	54.4500	-6.121%	2	20	+67.199%
2024-12-05	58.0000	58.0000	58.0000	58.0000	-2.766%	5	20	+56.966%
2024-12-04	59.6500	59.6500	59.6500	59.6500	+16.961%	1	16	+52.624%
2024-11-15	51.0000	51.0000	51.0000	51.0000	-12.806%	1	15	+78.510%
2024-11-13	58.4900	58.4900	58.4900	58.4900	-3.641%	1	15	+55.651%
2024-11-11	60.7000	60.7000	60.7000	60.7000	+9.251%	1	15	+49.984%
2024-11-08	55.5600	55.5600	55.5600	55.5600	+2.264%	2	15	+63.859%
2024-11-06	54.0600	54.3300	54.0600	54.3300	+22.145%	3	15	+67.569%
2024-10-25	44.4800	44.4800	44.4800	44.4800	+9.314%	4	12	+104.676%
2024-10-02	40.6900	40.6900	40.6900	40.6900	0.000%	10	10	+123.740%