Dark

IWM20270115C265
IWM Jan 15 2027 265.00 Call (IWM270115C00265000)
option OPRA

EOD

Jun 29, 2026

44.80-3.135%(-1.45)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	45.2200	45.3000	43.3000	44.8000	-3.135%	18	11,073	0.000%
2026-06-26	45.8500	46.2500	45.8500	46.2500	-1.596%	5	11,065	-3.135%
2026-06-25	47.0000	47.0000	47.0000	47.0000	+4.121%	1	11,068	-4.681%
2026-06-22	45.2500	45.2500	44.7500	45.1400	+12.850%	4	11,068	-0.753%
2026-06-17	40.1500	40.1500	40.0000	40.0000	-8.925%	4	11,066	+12.000%
2026-06-16	43.9200	43.9200	43.9200	43.9200	+0.966%	61	11,066	+2.004%
2026-06-15	43.8200	43.8200	43.5000	43.5000	+5.583%	2	11,012	+2.989%
2026-06-12	40.5700	43.0000	40.3000	41.2000	+3.831%	89	11,012	+8.738%
2026-06-11	37.2100	39.6800	36.8100	39.6800	+11.148%	24	10,958	+12.903%
2026-06-10	36.0000	36.0000	35.7000	35.7000	-11.326%	2	10,940	+25.490%
2026-06-04	39.0000	40.2600	39.0000	40.2600	+6.255%	4	10,940	+11.277%
2026-06-03	37.8900	37.8900	37.8900	37.8900	-2.421%	1	10,938	+18.237%
2026-05-29	38.5600	38.8300	38.5600	38.8300	-5.775%	6	10,937	+15.375%
2026-05-28	40.6600	41.2100	40.6600	41.2100	+3.180%	2	10,939	+8.711%
2026-05-27	40.1400	40.1400	39.9400	39.9400	+3.498%	2	10,940	+12.168%
2026-05-26	38.0200	38.5900	38.0200	38.5900	+10.636%	4	10,939	+16.092%
2026-05-22	34.8000	34.9100	34.8000	34.8800	+11.687%	4	10,937	+28.440%
2026-05-21	31.2300	31.2300	31.2300	31.2300	+0.483%	2	10,937	+43.452%
2026-05-20	30.6700	31.4100	30.6700	31.0800	+17.150%	11	10,937	+44.144%
2026-05-19	26.7700	26.7700	26.2300	26.5300	-12.471%	10	10,938	+68.865%
2026-05-18	30.3100	30.3100	30.3100	30.3100	-2.131%	1	10,938	+47.806%
2026-05-15	30.9700	30.9700	30.9700	30.9700	-8.589%	1	10,938	+44.656%
2026-05-12	33.2800	33.8800	32.5600	33.8800	-9.388%	3	10,938	+32.231%
2026-05-11	37.4100	37.4100	37.3900	37.3900	+3.660%	6	10,938	+19.818%
2026-05-08	35.8100	36.1600	35.5800	36.0700	+4.642%	8	10,939	+24.203%
2026-05-07	35.5400	35.5400	34.2400	34.4700	-9.026%	7	10,939	+29.968%
2026-05-06	36.9200	38.0700	36.9200	37.8900	+7.887%	15	10,939	+18.237%
2026-05-05	35.1200	35.1200	35.1200	35.1200	+10.129%	2	10,943	+27.563%
2026-05-01	32.2500	32.2500	31.8900	31.8900	+3.037%	5	10,941	+40.483%
2026-04-30	28.9600	30.9500	28.9600	30.9500	+13.578%	7	10,941	+44.750%
2026-04-29	29.3800	29.3800	27.2500	27.2500	-6.034%	25	10,939	+64.404%
2026-04-28	29.0000	29.0000	29.0000	29.0000	-6.842%	5	10,940	+54.483%
2026-04-27	31.1500	31.1500	31.1300	31.1300	-0.384%	2	10,945	+43.913%
2026-04-24	31.2500	31.2500	31.2500	31.2500	+0.904%	2	10,945	+43.360%
2026-04-22	30.9700	30.9700	30.9700	30.9700	-3.219%	1	10,947	+44.656%
2026-04-20	32.0000	32.0000	32.0000	32.0000	+3.560%	7	10,949	+40.000%
2026-04-17	30.0000	32.0500	30.0000	30.9000	+16.428%	19	10,949	+44.984%
2026-04-16	26.1400	26.8200	26.1400	26.5400	+0.530%	12	10,954	+68.802%
2026-04-15	25.9600	26.4000	25.9500	26.4000	-0.415%	6	10,957	+69.697%
2026-04-14	25.5700	26.5100	25.5700	26.5100	+9.954%	29	10,959	+68.993%
2026-04-13	22.2100	24.1100	22.2100	24.1100	+9.392%	5	10,971	+85.815%
2026-04-10	21.6700	22.0400	21.6500	22.0400	-2.564%	38	10,968	+103.267%
2026-04-09	21.2000	22.6200	21.2000	22.6200	+1.480%	16	11,002	+98.055%
2026-04-08	22.7500	22.7500	21.4600	22.2900	+20.097%	17	10,997	+100.987%
2026-04-07	18.1100	18.5600	17.3000	18.5600	+1.643%	254	11,004	+141.379%
2026-04-06	17.9100	18.6000	17.8100	18.2600	+1.614%	105	10,918	+145.345%
2026-04-02	18.1100	18.1700	17.9700	17.9700	-0.056%	9	10,919	+149.304%
2026-04-01	18.0000	18.9400	17.6800	17.9800	+5.085%	264	10,919	+149.166%
2026-03-31	16.0300	17.1100	16.0300	17.1100	+18.000%	7	10,987	+161.835%
2026-03-30	15.4000	15.4000	14.5000	14.5000	-7.643%	2	10,988	+208.966%
2026-03-27	16.8200	16.8200	15.7000	15.7000	-12.535%	27	10,989	+185.350%
2026-03-26	19.3800	19.4000	17.8000	17.9500	-5.725%	2,561	10,975	+149.582%
2026-03-25	19.1400	19.7000	19.0400	19.0400	+2.642%	87	9,417	+135.294%
2026-03-24	17.1600	18.5500	17.1600	18.5500	+5.398%	54	9,440	+141.509%
2026-03-23	17.5800	17.8000	17.5800	17.6000	+20.301%	7	9,415	+154.545%
2026-03-20	16.3000	16.3000	14.6300	14.6300	-13.432%	70	9,418	+206.220%
2026-03-19	15.7000	17.1000	15.2500	16.9000	+5.625%	360	9,483	+165.089%
2026-03-18	16.7200	17.2000	16.0000	16.0000	-9.605%	131	9,709	+180.000%
2026-03-17	18.2400	18.2400	17.7000	17.7000	+4.302%	14	9,833	+153.107%
2026-03-16	17.2100	17.2100	16.9700	16.9700	+4.110%	53	9,845	+163.995%
2026-03-13	16.5400	16.8700	16.3000	16.3000	-4.287%	25	9,896	+174.847%
2026-03-12	17.5300	17.7900	17.0300	17.0300	-11.024%	111	9,899	+163.065%
2026-03-11	18.2100	19.6500	18.1900	19.1400	-4.204%	427	9,908	+134.065%
2026-03-10	19.5000	21.0100	19.4200	19.9800	+9.002%	160	9,627	+124.224%
2026-03-09	16.6300	18.3300	16.1000	18.3300	-3.830%	35	9,553	+144.408%
2026-03-06	18.6500	19.3000	17.9800	19.0600	-14.567%	385	9,555	+135.047%
2026-03-03	21.0400	23.3200	20.3100	22.3100	-10.438%	13	9,566	+100.807%
2026-03-02	23.9000	24.9100	23.9000	24.9100	+6.910%	3	9,564	+79.847%
2026-02-27	23.2400	23.3000	23.2400	23.3000	-9.197%	3	9,564	+92.275%
2026-02-26	25.0100	25.6600	25.0100	25.6600	-0.194%	9	9,563	+74.591%
2026-02-25	25.3400	25.7100	25.3400	25.7100	+3.046%	16	9,564	+74.251%
2026-02-24	24.7000	24.9900	24.6700	24.9500	+8.431%	140	9,564	+79.559%
2026-02-23	24.9100	24.9100	22.2400	23.0100	-8.871%	27	9,560	+94.698%
2026-02-20	25.3500	27.0000	24.6100	25.2500	+0.638%	75	9,563	+77.426%
2026-02-19	23.5100	25.0900	23.5100	25.0900	-0.752%	3,164	9,557	+78.557%
2026-02-18	25.0000	26.6600	25.0000	25.2800	+1.935%	1,291	6,549	+77.215%
2026-02-17	23.8000	24.9300	22.9700	24.8000	-1.782%	16	5,307	+80.645%
2026-02-13	23.7100	25.8300	23.3000	25.2500	+15.034%	43	5,331	+77.426%
2026-02-12	26.7000	26.7000	21.9500	21.9500	-15.933%	2,516	5,331	+104.100%
2026-02-11	27.7200	27.7200	24.3800	26.1100	-3.153%	29	6,271	+71.582%
2026-02-10	27.0000	27.7100	26.9600	26.9600	-1.964%	8	6,264	+66.172%
2026-02-09	27.2000	27.5000	27.1500	27.5000	+6.055%	10	6,257	+62.909%
2026-02-06	24.0000	26.1000	23.9300	25.9300	+25.874%	40	6,248	+72.773%
2026-02-05	23.3600	23.7000	20.6000	20.6000	-7.747%	8	6,246	+117.476%
2026-02-04	25.3000	25.3000	22.3300	22.3300	-4.081%	14	6,247	+100.627%
2026-02-03	24.3900	24.5500	23.2000	23.2800	-3.802%	28	6,247	+92.440%
2026-02-02	24.2000	25.0700	24.2000	24.2000	+6.374%	43	6,246	+85.124%
2026-01-30	23.1500	23.1500	22.2300	22.7500	-6.379%	15	6,241	+96.923%
2026-01-29	23.8000	24.5200	23.2100	24.3000	-3.724%	5	6,228	+84.362%
2026-01-28	25.0000	25.8100	25.0000	25.2400	+0.438%	52	6,231	+77.496%
2026-01-27	25.2900	25.3900	25.1300	25.1300	-3.346%	12	6,182	+78.273%
2026-01-26	27.0100	27.0100	25.7400	26.0000	-1.216%	27	6,180	+72.308%
2026-01-23	29.3400	29.3400	26.1000	26.3200	-10.749%	35	6,155	+70.213%
2026-01-22	29.6900	30.5600	29.4900	29.4900	+3.984%	35	6,166	+51.916%
2026-01-21	27.0000	28.5500	25.6000	28.3600	+12.898%	48	6,145	+57.969%
2026-01-20	24.4100	26.5900	24.4100	25.1200	-6.582%	14	6,148	+78.344%
2026-01-16	26.8000	27.7000	26.3000	26.8900	+0.901%	349	6,295	+66.605%
2026-01-15	25.8500	27.7900	25.8500	26.6500	+6.430%	38	6,295	+68.105%
2026-01-14	24.6200	25.5100	24.5800	25.0400	+2.413%	33	6,308	+78.914%
2026-01-13	24.1400	24.4500	23.6700	24.4500	+1.621%	11	6,299	+83.231%
2026-01-12	23.1100	24.0600	23.1100	24.0600	+3.262%	61	6,295	+86.201%
2026-01-09	23.6400	23.6900	23.3000	23.3000	+5.144%	157	6,338	+92.275%
2026-01-08	20.0300	22.2200	20.0300	22.1600	+7.573%	19	6,192	+102.166%
2026-01-07	20.5400	20.6000	20.5400	20.6000	-0.771%	8	6,205	+117.476%
2026-01-06	20.7600	20.7600	20.7600	20.7600	+14.066%	1	6,211	+115.800%
2026-01-05	18.2000	18.2000	18.2000	18.2000	+14.826%	1	6,215	+146.154%
2025-12-31	16.5000	16.5000	15.8500	15.8500	-4.403%	18	6,215	+182.650%
2025-12-30	17.5100	17.5100	16.5800	16.5800	-8.398%	13	6,215	+170.205%
2025-12-26	18.0800	18.1000	18.0800	18.1000	-5.827%	246	6,214	+147.514%
2025-12-23	19.6400	19.6400	19.1900	19.2200	-4.044%	5	5,969	+133.091%
2025-12-22	20.3700	20.3700	20.0300	20.0300	+8.623%	2	5,965	+123.665%
2025-12-18	19.3000	19.3000	18.4200	18.4400	-3.708%	8	5,964	+142.950%
2025-12-16	19.2000	19.5500	18.5100	19.1500	-7.711%	18	5,962	+133.943%
2025-12-15	21.0000	21.0000	20.7500	20.7500	-3.354%	2	5,973	+115.904%
2025-12-12	23.0000	23.0000	21.4700	21.4700	-7.337%	18	5,974	+108.663%
2025-12-11	21.7000	23.2500	21.5800	23.1700	+4.463%	39	5,961	+93.353%
2025-12-10	20.6100	22.1800	20.6100	22.1800	+8.725%	2	5,972	+101.984%
2025-12-09	20.5800	20.5800	20.4000	20.4000	+1.493%	84	5,970	+119.608%
2025-12-08	20.1000	20.1000	20.1000	20.1000	+2.603%	1	5,955	+122.886%
2025-12-05	20.0000	20.2000	19.5800	19.5900	-5.590%	74	5,955	+128.688%
2025-12-04	19.1900	20.7500	19.1900	20.7500	+15.922%	22	5,883	+115.904%
2025-12-01	17.9000	17.9000	17.8500	17.9000	-6.576%	1,009	5,885	+150.279%
2025-11-26	18.1500	19.1600	18.1500	19.1600	+27.394%	19	5,997	+133.820%
2025-11-24	15.0400	15.0400	15.0400	15.0400	+13.083%	1	5,997	+197.872%
2025-11-19	13.4400	13.4400	13.2200	13.3000	+4.396%	7	5,997	+236.842%
2025-11-18	12.7400	12.7400	12.7400	12.7400	-13.861%	1	5,997	+251.648%
2025-11-14	14.7900	14.7900	14.7900	14.7900	-16.393%	3	5,996	+202.907%
2025-11-11	17.6900	17.6900	17.6900	17.6900	+19.527%	2	5,996	+153.250%
2025-11-07	15.1400	15.1400	14.8000	14.8000	-9.147%	5	5,996	+202.703%
2025-11-06	17.6900	17.6900	16.2800	16.2900	-5.838%	67	5,994	+175.015%
2025-11-03	18.4100	18.4100	17.3000	17.3000	-11.100%	6	6,059	+158.960%
2025-10-30	17.6500	19.4600	17.6500	19.4600	-6.217%	2	6,059	+130.216%
2025-10-29	20.2700	21.1100	20.2700	20.7500	+0.096%	46	6,059	+115.904%
2025-10-27	21.3700	21.3700	20.7300	20.7300	+0.974%	3	6,029	+116.112%
2025-10-24	20.4800	20.5300	20.4800	20.5300	+8.395%	253	6,029	+118.217%
2025-10-23	18.9400	18.9400	18.9400	18.9400	-4.295%	1	5,929	+136.536%
2025-10-20	19.8100	19.8100	19.7900	19.7900	+11.180%	2	5,928	+126.377%
2025-10-17	18.1700	18.1700	17.8000	17.8000	-7.436%	63	5,927	+151.685%
2025-10-16	19.2300	19.2300	19.2300	19.2300	-10.140%	56	5,927	+132.969%
2025-10-15	22.0200	22.0200	21.4000	21.4000	+5.056%	5	5,927	+109.346%
2025-10-14	20.3700	20.3700	20.3700	20.3700	+6.149%	5	5,926	+119.931%
2025-10-09	19.1900	19.1900	19.1900	19.1900	-6.390%	2	5,921	+133.455%
2025-10-06	19.4900	20.5000	19.4900	20.5000	+15.298%	6	5,923	+118.537%
2025-10-02	17.0200	17.7800	17.0200	17.7800	-6.421%	4	5,917	+151.969%
2025-09-24	19.0000	19.0000	19.0000	19.0000	-0.210%	5	5,919	+135.789%
2025-09-23	19.0400	19.0400	19.0400	19.0400	+3.591%	20	5,914	+135.294%
2025-09-22	16.8000	18.3800	16.8000	18.3800	+0.712%	17	5,914	+143.743%
2025-09-19	18.2500	18.2500	18.2500	18.2500	+4.286%	1	5,897	+145.479%
2025-09-18	17.5000	17.5000	17.5000	17.5000	+15.894%	1	5,897	+156.000%
2025-09-16	14.9600	15.1000	14.9600	15.1000	-3.391%	3	5,897	+196.689%
2025-09-15	15.6000	15.6300	15.6000	15.6300	+1.890%	2	5,898	+186.628%
2025-09-12	15.4700	15.4800	15.3400	15.3400	+8.410%	21	5,898	+192.047%
2025-09-10	14.8500	14.8500	14.1500	14.1500	+4.351%	3	5,889	+216.608%
2025-09-04	13.5600	13.5600	13.5600	13.5600	+4.308%	1	5,889	+230.383%
2025-09-03	13.0000	13.0000	13.0000	13.0000	-9.910%	750	5,890	+244.615%
2025-08-27	14.2300	14.4300	14.2300	14.4300	+3.589%	3	5,140	+210.464%
2025-08-22	13.9300	13.9300	13.9300	13.9300	+39.719%	1	5,140	+221.608%
2025-08-20	9.9900	9.9900	9.9700	9.9700	-7.083%	20	5,139	+349.348%
2025-08-19	10.7300	10.7300	10.7300	10.7300	-4.111%	1	5,119	+317.521%
2025-08-15	11.0300	11.1900	11.0300	11.1900	-5.089%	2	5,119	+300.357%
2025-08-13	11.7900	11.7900	11.7900	11.7900	+7.671%	1	5,117	+279.983%
2025-08-12	10.9500	10.9500	10.9500	10.9500	+26.007%	1	5,118	+309.132%
2025-08-07	8.6900	8.6900	8.6900	8.6900	+0.115%	23	5,117	+415.535%
2025-08-04	8.6800	8.6800	8.6800	8.6800	+10.997%	1	5,094	+416.129%
2025-08-01	7.8200	7.8200	7.8200	7.8200	-20.930%	1	5,095	+472.890%
2025-07-16	10.0000	10.0000	9.8900	9.8900	-3.039%	2	5,095	+352.983%
2025-07-15	10.2000	10.2000	10.2000	10.2000	-12.671%	1	5,095	+339.216%
2025-07-10	11.6800	11.6800	11.6800	11.6800	+13.288%	1	5,096	+283.562%
2025-07-07	10.3100	10.3100	10.3100	10.3100	+30.013%	1	5,096	+334.530%
2025-06-26	7.9300	7.9300	7.9300	7.9300	-1.245%	1	5,096	+464.943%
2025-06-24	8.0300	8.0300	8.0300	8.0300	+19.851%	1	5,095	+457.908%
2025-06-20	7.0600	7.0600	6.7000	6.7000	-21.911%	24	5,095	+568.657%
2025-06-10	8.8500	8.9500	8.5100	8.5800	+5.018%	12	5,083	+422.145%
2025-06-09	8.1400	8.1700	8.1300	8.1700	+8.212%	3	5,084	+448.348%
2025-06-06	7.4900	7.5500	7.4900	7.5500	+11.029%	6	5,086	+493.377%
2025-06-05	6.8000	6.8000	6.8000	6.8000	+55.251%	1	5,083	+558.824%
2025-06-04	6.6700	6.7900	4.3800	4.3800	-27.121%	5	5,083	+922.831%
2025-05-22	5.9000	6.0100	5.9000	6.0100	-20.712%	2	5,079	+645.424%
2025-05-16	7.6400	7.6400	7.5800	7.5800	+2.432%	6	5,078	+491.029%
2025-05-13	7.4000	7.4000	7.4000	7.4000	+26.712%	5	5,078	+505.405%
2025-05-02	5.8300	5.8400	5.8300	5.8400	+28.352%	4	5,083	+667.123%
2025-04-24	4.5500	4.5500	4.5500	4.5500	+16.071%	1	5,084	+884.615%
2025-04-11	3.9200	3.9200	3.9200	3.9200	+12.000%	2	5,085	+1,042.857%
2025-04-07	5.3700	5.3700	3.5000	3.5000	-42.623%	3	5,086	+1,180.000%
2025-04-02	6.1000	6.1000	6.1000	6.1000	-16.094%	1	5,084	+634.426%
2025-03-27	7.1500	7.2700	7.1500	7.2700	+2.394%	2	5,084	+516.231%
2025-03-26	7.2900	7.2900	7.0100	7.1000	-11.250%	36	5,084	+530.986%
2025-03-17	8.0000	8.0000	8.0000	8.0000	+10.193%	1	5,082	+460.000%
2025-03-10	8.3600	8.3600	7.2600	7.2600	-13.054%	3	5,081	+517.080%
2025-03-07	7.2700	8.3500	7.2700	8.3500	-3.468%	6	5,078	+436.527%
2025-03-05	9.0000	9.0000	8.6500	8.6500	+6.135%	2	5,078	+417.919%
2025-03-04	7.8800	8.1500	7.8000	8.1500	-26.444%	3	5,077	+449.693%
2025-02-26	10.9000	11.0800	10.9000	11.0800	+0.727%	3	5,075	+304.332%
2025-02-25	11.0000	11.0000	11.0000	11.0000	-10.859%	1	5,074	+307.273%
2025-02-21	13.2700	13.2700	12.3400	12.3400	-13.947%	6	5,074	+263.047%
2025-02-20	14.3400	14.3400	14.3400	14.3400	-9.755%	1	5,072	+212.413%
2025-02-19	15.8900	15.8900	15.8900	15.8900	+5.232%	5,000	5,071	+181.938%
2025-02-18	15.1000	15.1000	15.1000	15.1000	-4.972%	3	455	+196.689%
2025-02-07	15.8300	15.9000	15.8300	15.8900	+1.339%	8	455	+181.938%
2025-02-03	15.6800	15.6800	15.6800	15.6800	-4.390%	2	453	+185.714%
2025-01-17	16.4000	16.4000	16.4000	16.4000	+18.841%	2	450	+173.171%
2025-01-10	13.8000	13.8000	13.8000	13.8000	-12.270%	16	450	+224.638%
2025-01-07	15.7300	15.7300	15.7300	15.7300	-2.901%	2	442	+184.806%
2024-12-27	16.2000	16.2000	16.2000	16.2000	-1.220%	2	442	+176.543%
2024-12-20	17.0000	17.0000	16.4000	16.4000	-10.137%	100	441	+173.171%
2024-12-19	18.2500	18.2500	18.2500	18.2500	+2.528%	1	391	+145.479%
2024-12-18	17.8000	17.8000	17.8000	17.8000	-31.194%	2	392	+151.685%
2024-12-02	26.0100	26.2800	25.8600	25.8700	-4.185%	552	390	+73.174%
2024-11-29	27.0000	27.0000	27.0000	27.0000	+37.685%	2	13	+65.926%
2024-11-18	19.6100	19.6100	19.6100	19.6100	-12.063%	1	12	+128.455%
2024-11-06	21.2900	22.3000	21.2900	22.3000	+40.252%	5	12	+100.897%
2024-10-22	15.9000	15.9000	15.9000	15.9000	+40.708%	8	12	+181.761%
2024-10-03	13.4800	13.4800	11.3000	11.3000	-26.766%	2	4	+296.460%
2024-09-23	15.3900	15.4800	15.3900	15.4300	+0.982%	4	3	+190.343%
2024-09-20	15.2800	15.2800	15.2800	15.2800	0.000%	2	1	+193.194%