Dark

IWM20270115C215
IWM Jan 15 2027 215.00 Call (IWM270115C00215000)
option OPRA

EOD

Jul 1, 2026

90.26+1.416%(+1.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	90.2600	90.2600	90.2600	90.2600	+1.416%	1	324	0.000%
2026-06-25	89.0000	89.0000	89.0000	89.0000	+0.781%	1	324	+1.416%
2026-06-23	88.3100	88.3100	88.3100	88.3100	+7.919%	1	324	+2.208%
2026-06-02	81.8300	81.8300	81.8300	81.8300	+0.282%	5	325	+10.302%
2026-05-27	81.6000	81.6000	81.6000	81.6000	+16.372%	2	325	+10.613%
2026-05-15	70.1200	70.1200	70.1200	70.1200	-8.124%	1	325	+28.722%
2026-05-14	76.3200	76.3200	76.3200	76.3200	+0.487%	1	326	+18.265%
2026-05-08	75.9500	75.9500	75.9500	75.9500	-1.632%	2	326	+18.841%
2026-05-06	77.2100	77.2100	77.2100	77.2100	+11.318%	1	328	+16.902%
2026-04-30	69.3500	69.3600	69.3500	69.3600	-0.829%	2	329	+30.133%
2026-04-23	69.9400	69.9400	69.9400	69.9400	-0.200%	1	329	+29.053%
2026-04-20	70.0800	70.0800	70.0800	70.0800	+1.979%	1	329	+28.796%
2026-04-17	68.7200	68.7200	68.7200	68.7200	+9.899%	10	329	+31.345%
2026-04-14	62.5300	62.5300	62.5300	62.5300	+10.888%	3	329	+44.347%
2026-04-10	55.5200	56.3900	55.5200	56.3900	-0.809%	3	329	+60.064%
2026-04-09	56.8500	56.8500	56.8500	56.8500	+21.474%	1	327	+58.769%
2026-03-31	46.8000	46.8000	46.8000	46.8000	-6.884%	1	328	+92.863%
2026-03-25	50.2600	50.2600	50.2600	50.2600	+4.491%	1	329	+79.586%
2026-03-16	48.7500	48.7500	48.1000	48.1000	+4.930%	5	328	+87.651%
2026-03-13	45.8400	45.8400	45.8400	45.8400	-3.920%	1	333	+96.902%
2026-03-12	47.6500	47.7100	47.6500	47.7100	-3.382%	2	333	+89.185%
2026-03-11	49.3800	49.3800	49.3800	49.3800	+7.255%	1	333	+82.787%
2026-03-09	46.0400	46.0400	46.0400	46.0400	-6.423%	2	333	+96.047%
2026-03-06	49.2000	49.2000	49.2000	49.2000	-13.684%	2	333	+83.455%
2026-02-27	57.0000	57.0000	57.0000	57.0000	-5.300%	1	332	+58.351%
2026-02-25	59.2600	60.1900	59.2600	60.1900	+7.809%	3	335	+49.958%
2026-02-23	56.2100	56.2100	55.8300	55.8300	-6.701%	4	335	+61.669%
2026-02-20	59.8400	59.8400	59.8400	59.8400	+3.619%	1	332	+50.836%
2026-02-17	57.7500	57.7500	57.7500	57.7500	-8.333%	10	332	+56.294%
2026-02-09	63.0000	63.0000	63.0000	63.0000	+3.516%	1	322	+43.270%
2026-02-06	60.8600	60.8600	60.8600	60.8600	+3.415%	1	321	+48.308%
2026-02-04	58.9500	58.9500	58.8500	58.8500	+0.427%	2	320	+53.373%
2026-02-02	58.6000	58.6000	58.6000	58.6000	+4.755%	1	319	+54.027%
2026-01-30	55.9400	55.9400	55.9400	55.9400	-8.009%	1	319	+61.351%
2026-01-28	60.8100	60.8100	60.8100	60.8100	+0.099%	1	318	+48.430%
2026-01-27	60.7500	60.7500	60.7500	60.7500	+1.233%	1	317	+48.576%
2026-01-26	60.0100	60.0100	60.0100	60.0100	-4.822%	13	318	+50.408%
2026-01-23	63.9100	63.9100	62.8300	63.0500	-5.825%	12	328	+43.156%
2026-01-22	66.9500	66.9500	66.9500	66.9500	+10.936%	1	331	+34.817%
2026-01-20	60.3500	60.3500	60.3500	60.3500	-2.567%	1	332	+49.561%
2026-01-16	61.9400	61.9400	61.9400	61.9400	-1.401%	2	331	+45.722%
2026-01-15	62.5000	62.8200	62.5000	62.8200	+6.079%	2	331	+43.680%
2026-01-14	59.2200	59.2200	59.2200	59.2200	+1.041%	2	330	+52.415%
2026-01-13	58.6100	58.6100	58.6100	58.6100	+3.150%	2	330	+54.001%
2026-01-09	58.0500	58.0900	56.8200	56.8200	+2.378%	211	332	+58.853%
2026-01-08	55.5000	55.5000	55.5000	55.5000	+4.717%	1	334	+62.631%
2026-01-06	51.0000	53.0000	51.0000	53.0000	+8.075%	4	333	+70.302%
2026-01-05	49.0400	49.0400	49.0400	49.0400	+6.678%	1	331	+84.054%
2025-12-31	45.9700	45.9700	45.9700	45.9700	-2.378%	2	331	+96.345%
2025-12-30	48.1500	48.1500	47.0900	47.0900	-2.727%	9	331	+91.676%
2025-12-29	48.4100	48.4100	48.4100	48.4100	-2.693%	1	324	+86.449%
2025-12-26	49.4900	49.9300	49.3000	49.7500	-0.380%	7	325	+81.427%
2025-12-19	49.9400	49.9400	49.9400	49.9400	+2.652%	2	322	+80.737%
2025-12-18	50.2400	50.2500	48.6500	48.6500	-8.912%	40	322	+85.529%
2025-12-12	53.4100	53.4100	53.4100	53.4100	-4.060%	1	282	+68.995%
2025-12-11	54.3000	55.9000	54.3000	55.6700	+7.950%	61	281	+62.134%
2025-12-08	51.5700	51.5700	51.5700	51.5700	+2.078%	1	224	+75.024%
2025-12-05	50.5800	50.5800	50.5200	50.5200	+2.412%	82	224	+78.662%
2025-11-26	49.3300	49.3300	49.3300	49.3300	+7.990%	1	224	+82.972%
2025-11-25	45.6800	45.6800	45.6800	45.6800	+9.755%	1	224	+97.592%
2025-11-24	40.0400	41.6200	40.0400	41.6200	+7.573%	3	225	+116.867%
2025-11-21	36.0000	38.6900	36.0000	38.6900	+3.256%	7	226	+133.290%
2025-11-18	36.6700	37.5100	36.6700	37.4700	-8.139%	5	219	+140.886%
2025-11-13	43.7500	43.7500	40.7900	40.7900	-14.486%	24	218	+121.280%
2025-11-12	47.7000	47.7000	47.7000	47.7000	+13.571%	20	242	+89.224%
2025-11-07	41.7300	42.0000	41.2300	42.0000	-5.703%	4	222	+114.905%
2025-11-06	44.5400	44.5400	44.5400	44.5400	-7.150%	1	220	+102.649%
2025-10-31	46.4400	47.9700	46.4400	47.9700	-5.385%	3	221	+88.159%
2025-10-28	50.6600	50.7000	50.6600	50.7000	-2.029%	2	219	+78.028%
2025-10-27	52.3500	52.3500	51.7500	51.7500	+1.650%	11	230	+74.415%
2025-10-24	50.9100	50.9100	50.9100	50.9100	-1.261%	10	230	+77.293%
2025-10-15	51.5600	51.5600	51.5600	51.5600	+3.534%	1	240	+75.058%
2025-10-06	49.8000	49.8000	49.8000	49.8000	+10.790%	1	241	+81.245%
2025-10-02	44.9500	44.9500	44.9500	44.9500	-8.861%	1	242	+100.801%
2025-09-23	49.2400	49.3200	49.2400	49.3200	+7.311%	11	243	+83.009%
2025-09-22	45.2500	45.9600	45.2500	45.9600	-3.587%	3	245	+96.388%
2025-09-18	47.5000	47.6700	47.5000	47.6700	+9.839%	14	248	+89.343%
2025-09-17	42.3800	43.4000	42.3800	43.4000	+3.927%	2	251	+107.972%
2025-09-16	41.5500	41.7600	41.5500	41.7600	-1.672%	3	250	+116.140%
2025-09-15	42.7100	42.7100	42.4700	42.4700	+0.545%	2	251	+112.526%
2025-09-12	42.2400	42.2400	42.2400	42.2400	-2.718%	1	250	+113.684%
2025-09-11	42.0700	43.4200	42.0700	43.4200	+4.601%	8	251	+107.877%
2025-09-08	41.5100	41.5100	41.5100	41.5100	+2.494%	4	259	+117.442%
2025-09-05	40.5100	40.6100	40.4200	40.5000	+2.144%	6	255	+122.864%
2025-08-29	39.5600	39.6500	39.5600	39.6500	-2.532%	2	253	+127.642%
2025-08-28	40.6700	40.6800	40.6700	40.6800	+3.538%	7	253	+121.878%
2025-08-26	39.0500	39.3000	39.0500	39.2900	-1.479%	6	252	+129.728%
2025-08-22	36.0700	39.8800	36.0700	39.8800	+18.832%	2	252	+126.329%
2025-08-19	33.5600	33.5600	33.5600	33.5600	-1.986%	1	250	+168.951%
2025-08-15	34.2400	34.2400	34.2400	34.2400	-9.178%	1	250	+163.610%
2025-08-13	35.7200	37.7000	35.6200	37.7000	+24.464%	9	249	+139.416%
2025-08-11	30.2900	30.2900	30.2900	30.2900	+12.477%	1	254	+197.986%
2025-08-04	26.9300	26.9300	26.9300	26.9300	-1.715%	1	255	+235.165%
2025-08-01	26.8200	27.4000	26.2400	27.4000	-11.499%	15	256	+229.416%
2025-07-30	31.1900	31.1900	30.9600	30.9600	-1.745%	2	243	+191.537%
2025-07-29	33.0900	33.0900	31.5100	31.5100	-5.546%	5	244	+186.449%
2025-07-24	33.2700	33.3600	33.2700	33.3600	+2.931%	3	243	+170.564%
2025-07-22	32.4100	32.4100	32.4100	32.4100	-2.906%	1	240	+178.494%
2025-07-21	33.3800	33.3800	33.3800	33.3800	+3.408%	1	241	+170.401%
2025-07-18	32.1100	32.2800	32.1100	32.2800	-1.585%	2	242	+179.616%
2025-07-17	32.8000	32.8000	32.8000	32.8000	+9.333%	1	241	+175.183%
2025-07-15	30.9300	31.0100	30.0000	30.0000	-8.981%	5	241	+200.867%
2025-07-14	32.4600	32.9600	32.4600	32.9600	+1.509%	2	241	+173.847%
2025-07-11	32.4700	32.4700	32.4700	32.4700	+3.408%	1	243	+177.980%
2025-07-07	32.1000	32.2000	31.1700	31.4000	+2.816%	9	244	+187.452%
2025-07-02	30.4300	30.5400	30.4300	30.5400	+4.733%	2	238	+195.547%
2025-07-01	29.9300	29.9300	29.1600	29.1600	+3.957%	3	243	+209.534%
2025-06-27	28.0500	28.0500	28.0500	28.0500	+5.849%	1	242	+221.783%
2025-06-26	25.7700	26.5000	25.7700	26.5000	-2.752%	2	243	+240.604%
2025-06-24	26.6700	27.4600	26.6700	27.2500	+6.321%	18	243	+231.229%
2025-06-23	25.2500	25.6300	25.2500	25.6300	+2.890%	3	242	+252.165%
2025-06-20	24.9100	24.9100	24.9100	24.9100	+0.606%	2	245	+262.344%
2025-06-13	24.8800	24.8800	24.7600	24.7600	-9.767%	4	246	+264.540%
2025-06-11	28.0000	28.2500	27.4400	27.4400	-2.000%	14	247	+228.936%
2025-06-10	28.3300	28.5000	28.0000	28.0000	+2.302%	15	259	+222.357%
2025-06-09	27.3700	27.3700	27.3700	27.3700	+7.249%	2	245	+229.777%
2025-06-06	25.4300	25.5200	25.4300	25.5200	+5.455%	6	247	+253.683%
2025-06-05	24.1800	24.2000	24.1800	24.2000	+9.552%	2	246	+272.975%
2025-05-29	22.0900	22.0900	22.0900	22.0900	-2.601%	1	247	+308.601%
2025-05-28	22.7500	22.7500	22.6800	22.6800	-6.474%	3	246	+297.972%
2025-05-20	24.8600	24.8600	24.2500	24.2500	-0.899%	10	243	+272.206%
2025-05-19	23.9000	24.4700	23.9000	24.4700	+1.283%	6	245	+268.860%
2025-05-16	24.1600	24.1600	24.1600	24.1600	+14.774%	2	246	+273.593%
2025-05-09	21.0500	21.0500	21.0500	21.0500	+15.596%	2	247	+328.789%
2025-04-29	18.2100	18.2100	18.2100	18.2100	+11.513%	2	246	+395.662%
2025-04-25	16.3300	16.3300	16.3300	16.3300	+10.338%	2	246	+452.725%
2025-04-22	14.8000	14.8000	14.8000	14.8000	+1.999%	1	246	+509.865%
2025-04-14	14.1400	14.5100	14.1400	14.5100	+22.138%	30	246	+522.054%
2025-04-11	12.2900	12.7600	11.8800	11.8800	+8.295%	56	259	+659.764%
2025-04-09	11.6200	11.6200	10.9700	10.9700	-2.748%	4	274	+722.789%
2025-04-08	14.0400	14.0400	11.2800	11.2800	-12.963%	3	276	+700.177%
2025-04-07	12.9600	12.9600	12.9600	12.9600	-37.692%	2	276	+596.451%
2025-03-28	20.0200	20.8000	20.0200	20.8000	-10.345%	4	274	+333.942%
2025-03-27	22.8300	23.2000	22.8300	23.2000	-1.861%	6	273	+289.052%
2025-03-26	23.6400	23.6400	23.6400	23.6400	-6.892%	1	278	+281.810%
2025-03-25	25.7700	25.7700	25.3900	25.3900	+14.112%	2	278	+255.494%
2025-03-21	22.2500	22.2500	22.2500	22.2500	-12.745%	4	278	+305.663%
2025-03-19	25.5000	25.5000	25.5000	25.5000	+16.385%	1	278	+253.961%
2025-03-14	20.7000	22.4900	20.7000	21.9100	+6.566%	12	278	+311.958%
2025-03-13	20.5600	20.5600	20.5600	20.5600	-6.247%	3	277	+339.008%
2025-03-11	21.9300	21.9300	21.9300	21.9300	-4.444%	2	277	+311.582%
2025-03-10	22.2900	22.9500	22.2900	22.9500	+1.819%	23	279	+293.290%
2025-03-07	22.5400	22.8500	22.5300	22.5400	-8.374%	8	301	+300.444%
2025-03-06	24.3800	24.6000	22.9200	24.6000	-1.992%	10	299	+266.911%
2025-03-05	25.0500	25.4700	24.7100	25.1000	-1.491%	183	303	+259.602%
2025-03-04	23.5500	25.4800	23.5500	25.4800	-14.151%	7	148	+254.239%
2025-03-03	29.1800	29.6800	29.1800	29.6800	+4.728%	7	146	+204.111%
2025-02-28	28.3400	28.3400	28.3400	28.3400	-7.687%	140	149	+218.490%
2025-02-25	30.2500	31.2000	30.2500	30.7000	-6.288%	6	219	+194.007%
2025-02-24	32.7600	32.7600	32.7600	32.7600	-6.212%	1	216	+175.519%
2025-02-21	34.9300	34.9300	34.9300	34.9300	-6.329%	2	215	+158.403%
2025-02-20	37.2900	37.2900	37.2900	37.2900	-0.560%	9	215	+142.049%
2025-02-12	37.5800	37.5800	37.5000	37.5000	-5.944%	2	215	+140.693%
2025-02-10	39.0100	39.8700	39.0100	39.8700	-4.708%	8	216	+126.386%
2025-02-06	41.7500	41.8400	41.7500	41.8400	+5.657%	6	214	+115.727%
2025-02-05	39.6000	39.6000	39.6000	39.6000	+4.485%	6	210	+127.929%
2025-02-04	37.9000	37.9000	37.9000	37.9000	-6.420%	3	210	+138.153%
2025-01-27	40.5000	40.5000	40.5000	40.5000	-1.937%	1	207	+122.864%
2025-01-24	41.3000	41.3000	41.3000	41.3000	+2.228%	4	206	+118.547%
2025-01-23	40.0000	40.4000	40.0000	40.4000	-3.901%	2	204	+123.416%
2025-01-21	39.2900	42.0400	39.2900	42.0400	+10.632%	4	208	+114.700%
2025-01-16	38.0000	38.0000	38.0000	38.0000	-2.639%	4	208	+137.526%
2025-01-15	38.0100	39.0300	38.0100	39.0300	+7.521%	2	210	+131.258%
2025-01-14	38.0000	38.0000	36.3000	36.3000	+5.217%	3	212	+148.650%
2025-01-13	32.5700	34.5000	32.5700	34.5000	+0.730%	9	209	+161.623%
2025-01-10	35.2000	35.2000	34.2500	34.2500	-14.865%	4	200	+163.533%
2025-01-07	40.2300	40.2300	40.2300	40.2300	+3.154%	5	198	+124.360%
2025-01-02	38.5900	39.0000	38.5900	39.0000	+8.333%	3	193	+131.436%
2024-12-30	36.0000	36.0000	36.0000	36.0000	-10.000%	1	192	+150.722%
2024-12-24	40.0000	40.0000	40.0000	40.0000	+1.652%	2	189	+125.650%
2024-12-20	38.1000	39.3500	38.1000	39.3500	-20.505%	72	189	+129.377%
2024-12-16	49.5000	49.5000	49.5000	49.5000	-5.209%	1	164	+82.343%
2024-12-09	52.2200	52.2200	52.2200	52.2200	-7.065%	2	164	+72.846%
2024-11-25	55.0100	56.1900	55.0100	56.1900	+24.177%	3	164	+60.634%
2024-11-20	45.2500	45.2500	45.2500	45.2500	+4.023%	1	166	+99.470%
2024-11-15	43.9500	43.9500	43.5000	43.5000	-13.000%	4	166	+107.494%
2024-11-13	51.0000	51.0100	50.0000	50.0000	-3.269%	51	167	+80.520%
2024-11-12	50.8600	51.6900	50.8600	51.6900	-5.675%	5	169	+74.618%
2024-11-11	53.8900	54.8000	53.8900	54.8000	+15.368%	4	170	+64.708%
2024-11-06	47.5000	47.5000	47.5000	47.5000	+13.095%	2	167	+90.021%
2024-10-16	42.0000	42.0000	42.0000	42.0000	+5.000%	2	169	+114.905%
2024-10-15	39.7800	40.0000	39.7800	40.0000	+4.221%	4	167	+125.650%
2024-10-14	38.5000	38.5000	38.3800	38.3800	-0.852%	6	167	+135.175%
2024-10-11	37.9900	39.9900	35.8200	38.7100	+14.290%	242	169	+133.170%
2024-10-10	34.0700	34.0700	33.8700	33.8700	-12.026%	2	112	+166.490%
2024-10-09	38.5000	38.5000	38.5000	38.5000	+9.220%	38	112	+134.442%
2024-10-08	38.0000	38.0000	35.1300	35.2500	+0.142%	90	74	+156.057%
2024-10-07	35.1000	35.2000	35.1000	35.2000	+3.529%	2	7	+156.420%
2024-10-01	34.0000	34.0000	34.0000	34.0000	-8.651%	2	5	+165.471%
2024-09-26	37.2200	37.2200	37.2200	37.2200	+3.475%	1	3	+142.504%
2024-09-23	35.9700	35.9700	35.9700	35.9700	-5.292%	1	3	+150.931%
2024-09-19	38.2100	38.2200	37.9800	37.9800	0.000%	6	2	+137.651%