Dark

IWM20270115C255
IWM Jan 15 2027 255.00 Call (IWM270115C00255000)
option OPRA

EOD

Aug 13, 2026

53.99+5.552%(+2.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	53.9900	53.9900	53.9900	53.9900	+5.552%	1	1,716	0.000%
2026-08-10	51.1500	51.1500	51.1500	51.1500	-2.534%	1	1,716	+5.552%
2026-08-07	52.4800	52.4800	52.4800	52.4800	+2.201%	1	1,715	+2.877%
2026-08-06	51.3500	51.3500	51.3500	51.3500	-3.003%	1	1,716	+5.141%
2026-08-05	52.9500	52.9500	52.9400	52.9400	+16.994%	3	1,717	+1.983%
2026-07-23	45.2500	45.2500	45.2500	45.2500	-9.355%	1	1,718	+19.315%
2026-07-15	49.5100	49.9200	49.5100	49.9200	-1.694%	20	1,717	+8.153%
2026-07-02	50.7800	50.7800	50.7800	50.7800	-8.024%	1	1,727	+6.321%
2026-07-01	55.2100	55.2100	55.2100	55.2100	+3.778%	4	1,727	-2.210%
2026-06-29	53.2100	53.2100	53.2000	53.2000	-2.188%	2	1,727	+1.485%
2026-06-25	54.3900	54.3900	54.3900	54.3900	-1.109%	1	1,726	-0.735%
2026-06-24	55.0000	55.0000	55.0000	55.0000	+2.383%	1	1,727	-1.836%
2026-06-22	53.7200	53.7200	53.7200	53.7200	+8.591%	2	1,728	+0.503%
2026-06-18	48.7300	49.4700	48.7300	49.4700	-3.190%	2	1,730	+9.137%
2026-06-16	51.0000	51.1600	51.0000	51.1000	+4.286%	3	1,730	+5.656%
2026-06-12	48.0000	49.0000	48.0000	49.0000	+8.455%	3	1,729	+10.184%
2026-06-11	43.1200	45.1800	43.1200	45.1800	+0.668%	4	1,729	+19.500%
2026-06-09	44.8800	44.8800	44.8800	44.8800	+7.368%	1	1,729	+20.299%
2026-06-08	41.8000	41.8000	41.8000	41.8000	+0.144%	1	1,729	+29.163%
2026-06-05	41.4300	41.7400	41.4300	41.7400	-13.474%	2	1,728	+29.348%
2026-06-04	48.0000	48.2400	48.0000	48.2400	+7.129%	7	1,728	+11.920%
2026-06-03	45.0300	45.0300	45.0300	45.0300	-2.342%	16	1,728	+19.898%
2026-06-02	46.1100	46.1100	46.1100	46.1100	-1.369%	1	1,731	+17.090%
2026-06-01	45.7500	46.7500	45.7500	46.7500	+1.388%	3	1,731	+15.487%
2026-05-29	46.1100	46.1100	46.1100	46.1100	-4.534%	2	1,731	+17.090%
2026-05-28	45.6900	48.3000	45.6900	48.3000	+2.028%	5	1,731	+11.781%
2026-05-27	47.5000	47.5000	47.3400	47.3400	+1.392%	2	1,731	+14.047%
2026-05-26	46.3800	46.6900	46.3800	46.6900	+22.482%	7	1,731	+15.635%
2026-05-21	37.7700	38.1200	37.7700	38.1200	+11.008%	3	1,734	+41.632%
2026-05-20	34.3400	34.3400	34.3400	34.3400	+0.970%	1	1,734	+57.222%
2026-05-19	34.0100	34.0100	34.0100	34.0100	-6.924%	1	1,734	+58.747%
2026-05-18	36.4600	36.5400	36.4600	36.5400	-14.145%	3	1,734	+47.756%
2026-05-14	42.5600	42.5600	42.5600	42.5600	+1.093%	1	1,734	+26.856%
2026-05-13	42.1000	42.1000	42.1000	42.1000	+6.582%	1	1,734	+28.242%
2026-05-12	39.5000	39.5000	39.5000	39.5000	-11.236%	1	1,734	+36.684%
2026-05-11	45.1300	45.1300	44.5000	44.5000	+5.877%	2	1,734	+21.326%
2026-05-08	42.0300	42.0300	42.0300	42.0300	-8.332%	20	1,733	+28.456%
2026-05-07	45.8500	45.8500	45.8500	45.8500	+3.126%	1	1,713	+17.754%
2026-05-06	44.7400	44.9200	44.1100	44.4600	+6.237%	38	1,729	+21.435%
2026-05-05	40.8900	41.8500	40.8900	41.8500	+5.469%	4	1,729	+29.008%
2026-05-01	39.0300	39.6800	39.0300	39.6800	+3.441%	3	1,729	+36.064%
2026-04-30	38.0900	38.3600	38.0400	38.3600	+13.659%	7	1,729	+40.746%
2026-04-29	33.7500	33.7500	33.7500	33.7500	-11.765%	1	1,730	+59.970%
2026-04-27	38.5800	38.5800	38.2500	38.2500	+0.526%	3	1,730	+41.150%
2026-04-24	38.7200	38.7200	38.0500	38.0500	+1.036%	2	1,732	+41.892%
2026-04-22	37.8300	38.0600	37.3300	37.6600	-0.423%	15	1,733	+43.362%
2026-04-21	40.0900	40.0900	37.8200	37.8200	-2.976%	12	1,736	+42.755%
2026-04-20	37.1800	38.9800	37.1800	38.9800	+3.340%	2	1,743	+38.507%
2026-04-17	38.1400	38.1400	37.0400	37.7200	+13.717%	12	1,742	+43.134%
2026-04-16	32.8000	33.1700	32.8000	33.1700	+2.566%	2	1,741	+62.768%
2026-04-14	32.5000	32.6900	32.3400	32.3400	+13.474%	11	1,740	+66.945%
2026-04-13	28.5000	28.5000	28.5000	28.5000	+3.411%	1	1,741	+89.439%
2026-04-10	28.0000	28.0000	27.5600	27.5600	-3.805%	2	1,741	+95.900%
2026-04-09	27.6400	28.6500	27.6400	28.6500	+6.664%	5	1,742	+88.447%
2026-04-08	28.9800	28.9800	26.7700	26.8600	+17.241%	18	1,745	+101.005%
2026-04-07	22.9100	22.9100	22.9100	22.9100	-2.676%	1	1,756	+135.661%
2026-04-06	23.1500	23.5400	23.1500	23.5400	-0.842%	4	1,756	+129.354%
2026-04-01	23.0000	23.7400	22.9600	23.7400	+32.774%	22	1,756	+127.422%
2026-03-30	19.2000	19.2000	17.8800	17.8800	-12.310%	14	1,759	+201.957%
2026-03-27	20.3900	20.3900	20.3900	20.3900	-8.360%	1	1,762	+164.787%
2026-03-26	23.0000	24.1300	22.2500	22.2500	-2.753%	12	1,763	+142.652%
2026-03-24	22.8800	22.8800	22.8800	22.8800	+0.793%	1	1,766	+135.970%
2026-03-23	22.2500	22.7000	22.2500	22.7000	+19.726%	6	1,766	+137.841%
2026-03-20	19.3700	19.3700	18.5000	18.9600	-17.744%	6	1,769	+184.757%
2026-03-19	20.3900	23.0500	20.2000	23.0500	+6.664%	624	1,769	+134.230%
2026-03-18	21.6100	21.6100	21.6100	21.6100	-7.134%	5	1,325	+149.838%
2026-03-17	23.2700	23.2700	23.2700	23.2700	+6.159%	2	1,320	+132.015%
2026-03-16	22.8000	22.8000	21.6800	21.9200	+4.580%	58	1,321	+146.305%
2026-03-13	21.0000	21.0000	20.9600	20.9600	-7.216%	2	1,321	+157.586%
2026-03-12	22.5900	22.5900	22.5900	22.5900	-3.872%	1	1,322	+139.000%
2026-03-11	24.1000	24.1000	23.5000	23.5000	-6.000%	2	1,322	+129.745%
2026-03-10	24.4200	26.1000	24.4200	25.0000	+1.010%	6	1,320	+115.960%
2026-03-09	21.5700	24.7500	20.7200	24.7500	+4.519%	17	1,320	+118.141%
2026-03-06	24.5000	24.5000	23.2500	23.6800	-10.642%	11	1,324	+127.998%
2026-03-05	27.7000	27.7000	25.2400	26.5000	-7.018%	10	1,320	+103.736%
2026-03-04	28.5400	28.5400	28.5000	28.5000	+2.629%	2	1,317	+89.439%
2026-03-03	26.6400	27.7700	25.7500	27.7700	-8.440%	43	1,318	+94.418%
2026-03-02	30.3300	30.3300	30.3300	30.3300	+8.128%	2	1,313	+78.009%
2026-02-27	29.3700	29.3700	28.0400	28.0500	-8.483%	42	1,313	+92.478%
2026-02-24	29.9700	30.6500	29.9700	30.6500	+7.431%	4	1,313	+76.150%
2026-02-23	30.8300	30.8300	27.5000	28.5300	-11.781%	15	1,316	+89.239%
2026-02-18	31.8200	32.3400	31.8200	32.3400	+8.378%	4	1,307	+66.945%
2026-02-17	29.8400	29.8400	29.8400	29.8400	-5.480%	1	1,311	+80.932%
2026-02-13	31.5700	31.5700	31.5700	31.5700	+8.265%	1	1,311	+71.017%
2026-02-12	29.1600	29.1600	29.1600	29.1600	-4.519%	1	1,311	+85.151%
2026-02-11	32.5300	32.5300	30.5400	30.5400	-10.545%	203	1,331	+76.785%
2026-02-10	34.1400	34.1400	34.1400	34.1400	+2.615%	1	1,331	+58.143%
2026-02-09	33.7500	33.7500	33.2700	33.2700	+4.458%	6	1,331	+62.278%
2026-02-06	29.0000	31.8500	29.0000	31.8500	+22.500%	4	1,331	+69.513%
2026-02-05	28.5500	29.4800	26.0000	26.0000	-5.455%	405	1,331	+107.654%
2026-02-04	29.5600	29.5600	27.5000	27.5000	-3.846%	3	1,328	+96.327%
2026-02-03	30.9300	31.1200	28.1500	28.6000	-3.639%	225	1,325	+88.776%
2026-02-02	27.6900	30.7100	27.6700	29.6800	+4.507%	17	1,413	+81.907%
2026-01-30	27.8300	28.8600	27.8300	28.4000	-5.270%	9	1,405	+90.106%
2026-01-29	30.4000	30.4000	29.9700	29.9800	-2.852%	42	1,396	+80.087%
2026-01-28	26.0700	30.8600	26.0700	30.8600	-2.218%	10	1,411	+74.951%
2026-01-26	31.6300	31.6300	31.5600	31.5600	-1.621%	3	1,414	+71.071%
2026-01-23	34.5000	34.5000	32.0800	32.0800	-12.755%	3	1,411	+68.298%
2026-01-22	35.7000	36.7700	35.7000	36.7700	+10.222%	5	1,409	+46.832%
2026-01-21	33.5600	33.5900	33.3600	33.3600	+6.957%	6	1,406	+61.841%
2026-01-20	30.5000	31.4800	30.5000	31.1900	-3.377%	6	1,403	+73.100%
2026-01-16	32.2800	32.2800	32.2800	32.2800	-2.330%	1	1,404	+67.255%
2026-01-15	31.8000	33.0500	31.8000	33.0500	+5.490%	3	1,404	+63.359%
2026-01-14	31.3300	31.3300	31.3300	31.3300	+6.312%	1	1,404	+72.327%
2026-01-13	30.5700	30.5700	29.4700	29.4700	-0.607%	6	1,405	+83.203%
2026-01-12	29.6500	29.6500	29.6500	29.6500	+4.145%	1	1,400	+82.091%
2026-01-09	28.6600	29.4100	28.0600	28.4700	+3.490%	44	1,400	+89.638%
2026-01-08	25.2300	27.5800	25.2300	27.5100	+7.001%	49	1,414	+96.256%
2026-01-07	25.7300	25.7400	24.9100	25.7100	-2.169%	5	1,424	+109.996%
2026-01-06	23.6600	26.2800	23.5000	26.2800	+7.573%	224	1,421	+105.441%
2026-01-05	23.0200	24.4800	23.0200	24.4300	+16.611%	167	1,206	+120.999%
2026-01-02	20.5000	20.9500	20.5000	20.9500	-0.992%	6	1,101	+157.709%
2025-12-30	22.1300	22.1300	21.1600	21.1600	-5.027%	14	1,096	+155.151%
2025-12-29	22.2800	22.2800	22.2800	22.2800	-3.382%	5	1,089	+142.325%
2025-12-26	23.4100	23.4100	23.0500	23.0600	-4.868%	7	1,084	+134.128%
2025-12-24	24.0800	24.2400	24.0800	24.2400	+1.550%	2	1,079	+122.731%
2025-12-23	23.9600	23.9800	23.8700	23.8700	-6.171%	3	1,079	+126.183%
2025-12-22	25.7100	25.7100	25.4400	25.4400	+9.750%	2	1,079	+112.225%
2025-12-18	23.8500	23.8500	23.0800	23.1800	-4.175%	17	1,078	+132.916%
2025-12-16	25.0900	25.1100	23.2100	24.1900	-2.223%	22	1,061	+123.191%
2025-12-15	26.1300	26.1300	24.7400	24.7400	-7.514%	20	1,049	+118.230%
2025-12-12	28.3200	28.3200	26.6800	26.7500	-5.677%	314	1,029	+101.832%
2025-12-11	27.7000	28.3600	27.7000	28.3600	+5.037%	16	798	+90.374%
2025-12-10	25.4500	27.4300	25.4500	27.0000	+5.882%	87	789	+99.963%
2025-12-09	25.2600	25.7000	25.2600	25.5000	+2.989%	9	711	+111.725%
2025-12-08	25.3000	25.4800	24.7600	24.7600	+0.365%	330	710	+118.053%
2025-12-05	25.1500	25.1500	24.3900	24.6700	-3.444%	31	507	+118.849%
2025-12-04	24.2500	25.5500	24.2500	25.5500	+10.129%	3	502	+111.311%
2025-12-03	23.1600	23.2000	23.1600	23.2000	-2.110%	4	502	+132.716%
2025-11-26	23.7600	23.7600	23.7000	23.7000	+58.105%	226	274	+127.806%
2025-11-21	14.9900	14.9900	14.9900	14.9900	-7.183%	1	274	+260.173%
2025-11-18	16.2100	16.2100	16.1500	16.1500	-14.324%	11	274	+234.303%
2025-11-14	17.4100	18.8500	17.4100	18.8500	-6.032%	8	271	+186.419%
2025-11-13	20.0600	20.0600	20.0600	20.0600	-7.344%	1	263	+169.143%
2025-11-11	21.6500	21.6500	21.6500	21.6500	-3.002%	1	265	+149.376%
2025-11-10	21.7300	22.3200	21.7300	22.3200	+14.756%	4	265	+141.891%
2025-11-07	19.4500	19.4500	19.4500	19.4500	-7.907%	1	269	+177.584%
2025-11-06	21.1200	21.1200	21.1200	21.1200	-0.845%	1	268	+155.634%
2025-11-04	21.3000	21.3000	21.3000	21.3000	-7.432%	1	268	+153.474%
2025-11-03	23.0100	23.0100	23.0100	23.0100	-0.174%	1	269	+134.637%
2025-10-31	23.0500	23.0500	23.0500	23.0500	-3.192%	2	269	+134.230%
2025-10-29	25.2200	25.9300	23.8100	23.8100	-3.251%	5	268	+126.753%
2025-10-28	24.5700	24.6100	24.5700	24.6100	-4.092%	2	267	+119.382%
2025-10-27	26.3600	26.3600	25.4500	25.6600	+2.190%	16	271	+110.405%
2025-10-24	25.1100	25.1100	25.1100	25.1100	+7.861%	1	271	+115.014%
2025-10-23	23.2800	23.2800	23.2800	23.2800	+9.040%	1	271	+131.916%
2025-10-22	21.3500	21.3500	21.3500	21.3500	-8.093%	1	271	+152.881%
2025-10-21	23.2300	23.2300	23.2300	23.2300	-4.873%	10	271	+132.415%
2025-10-20	23.5400	24.5000	23.5400	24.4200	+8.969%	6	271	+121.089%
2025-10-17	22.1000	22.4100	22.1000	22.4100	-7.282%	11	274	+140.919%
2025-10-16	25.8000	26.0100	24.1700	24.1700	-7.959%	13	273	+123.376%
2025-10-15	27.2400	27.2400	26.2600	26.2600	+31.366%	6	273	+105.598%
2025-10-10	21.3300	21.3300	19.9900	19.9900	-14.426%	2	269	+170.085%
2025-10-09	23.3600	23.3600	23.3600	23.3600	+3.546%	2	267	+131.122%
2025-10-07	24.1000	24.1000	22.5600	22.5600	-10.120%	2	267	+139.317%
2025-10-06	24.6800	25.1000	24.6800	25.1000	+2.995%	4	267	+115.100%
2025-10-03	23.2300	24.3700	23.2300	24.3700	+11.687%	13	264	+121.543%
2025-10-02	21.9500	21.9500	21.8200	21.8200	+2.393%	3	261	+147.434%
2025-10-01	21.3100	21.3100	21.3100	21.3100	+1.235%	1	258	+153.355%
2025-09-29	21.0000	21.0500	21.0000	21.0500	+5.726%	3	258	+156.485%
2025-09-25	19.9100	19.9100	19.9100	19.9100	-10.517%	1	256	+171.170%
2025-09-24	22.2500	22.2500	22.2500	22.2500	-8.886%	1	256	+142.652%
2025-09-23	23.9100	24.4200	23.9100	24.4200	+6.036%	6	257	+121.089%
2025-09-18	21.7800	23.0300	21.7800	23.0300	+7.516%	11	257	+134.433%
2025-09-17	20.6900	21.4200	20.6900	21.4200	+8.566%	10	252	+152.054%
2025-09-12	19.3600	19.7300	19.3600	19.7300	+7.873%	11	257	+173.644%
2025-09-09	17.8000	18.2900	17.8000	18.2900	-0.813%	11	247	+195.189%
2025-09-08	18.4400	18.4400	18.4400	18.4400	+2.730%	1	247	+192.787%
2025-09-05	17.8100	18.2000	17.8100	17.9500	-0.719%	4	247	+200.780%
2025-08-27	18.0800	18.0800	18.0800	18.0800	+1.859%	5	247	+198.617%
2025-08-22	17.7500	17.7500	17.7500	17.7500	+29.468%	2	242	+204.169%
2025-08-21	13.7100	13.7100	13.7100	13.7100	-6.096%	3	240	+293.800%
2025-08-14	14.1300	14.6000	14.1300	14.6000	-9.260%	2	239	+269.795%
2025-08-13	16.0900	16.0900	16.0900	16.0900	+38.230%	1	238	+235.550%
2025-08-08	11.6400	11.6400	11.6400	11.6400	-12.415%	1	238	+363.832%
2025-07-18	13.2900	13.2900	13.2900	13.2900	+37.435%	3	237	+306.245%
2025-06-25	9.6700	9.6700	9.6700	9.6700	+2.872%	3	251	+458.325%
2025-06-17	9.4000	9.4000	9.4000	9.4000	-14.545%	1	248	+474.362%
2025-06-11	11.2900	11.2900	11.0000	11.0000	+1.852%	2	248	+390.818%
2025-06-09	10.8000	10.8000	10.8000	10.8000	+34.831%	1	248	+399.907%
2025-05-29	7.8700	8.0100	7.8700	8.0100	+10.635%	2	247	+574.032%
2025-05-23	7.2400	7.2400	7.2400	7.2400	-3.467%	2	247	+645.718%
2025-05-22	7.5000	7.5000	7.5000	7.5000	+2.319%	1	247	+619.867%
2025-05-02	7.3400	7.3400	7.3300	7.3300	+17.093%	6	247	+636.562%
2025-04-30	6.2600	6.2600	6.2600	6.2600	+5.565%	2	245	+762.460%
2025-04-25	5.8900	5.9300	5.8900	5.9300	+0.508%	18	245	+810.455%
2025-04-24	5.9000	5.9000	5.9000	5.9000	+12.167%	1	244	+815.085%
2025-04-11	5.2600	5.2600	5.2600	5.2600	+10.504%	2	243	+926.426%
2025-04-10	4.7700	4.7700	4.7600	4.7600	-49.842%	2	244	+1,034.244%
2025-03-10	9.8100	9.8100	9.4800	9.4900	-1.963%	28	246	+468.915%
2025-03-07	9.6800	9.6800	9.6800	9.6800	-12.398%	2	246	+457.748%
2025-03-05	11.0500	11.0500	11.0500	11.0500	-22.997%	1	246	+388.597%
2025-02-25	14.3500	14.3500	14.3500	14.3500	-26.935%	1	246	+276.237%
2025-02-18	19.8700	19.8700	19.6400	19.6400	+8.150%	2	246	+174.898%
2025-02-12	18.2200	18.2200	18.1600	18.1600	-0.927%	2	247	+197.302%
2025-02-11	18.8300	18.9800	18.3300	18.3300	-14.386%	3	248	+194.544%
2025-01-31	21.0000	21.7700	21.0000	21.4100	+6.464%	32	248	+152.172%
2025-01-29	20.1100	20.1100	20.1100	20.1100	-4.917%	5	234	+168.473%
2025-01-23	21.1500	21.1500	21.1500	21.1500	-3.381%	19	234	+155.272%
2025-01-21	21.9900	21.9900	21.8900	21.8900	+17.373%	3	219	+146.642%
2024-12-30	18.6500	18.6500	18.6500	18.6500	-26.226%	5	218	+189.491%
2024-12-17	25.2800	25.2800	25.2800	25.2800	-10.323%	1	213	+113.568%
2024-12-11	27.4700	28.1900	27.3000	28.1900	-7.574%	4	212	+91.522%
2024-12-02	29.6500	30.6000	29.6500	30.5000	-1.613%	164	208	+77.016%
2024-11-22	31.0000	31.0000	31.0000	31.0000	+32.705%	4	77	+74.161%
2024-11-15	23.3100	23.3700	23.3100	23.3600	+24.255%	16	75	+131.122%
2024-11-01	18.8000	18.8000	18.8000	18.8000	-11.820%	2	71	+187.181%
2024-10-18	21.1500	21.3200	21.1500	21.3200	+13.284%	4	70	+153.236%
2024-09-27	18.7500	18.8200	18.7500	18.8200	+10.771%	92	70	+186.876%
2024-09-25	16.9900	16.9900	16.9900	16.9900	-4.120%	4	47	+217.775%
2024-09-23	18.6900	18.6900	17.7100	17.7200	0.000%	86	43	+204.684%