Dark

IWM20270115C275
IWM Jan 15 2027 275.00 Call (IWM270115C00275000)
option OPRA

EOD

Jun 29, 2026

36.64-0.946%(-0.35)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	37.7000	37.7300	36.4700	36.6400	-0.946%	84	2,994	0.000%
2026-06-26	36.9900	36.9900	36.9900	36.9900	0.000%	4	2,978	-0.946%
2026-06-24	36.9900	36.9900	36.9900	36.9900	-2.811%	1	2,978	-0.946%
2026-06-22	37.4600	38.0600	37.4600	38.0600	+8.495%	3	2,978	-3.731%
2026-06-18	34.6200	35.0800	34.6200	35.0800	+3.941%	3	2,976	+4.447%
2026-06-17	35.7800	35.8300	33.7500	33.7500	-4.553%	5	2,976	+8.563%
2026-06-15	37.4000	37.4000	35.3600	35.3600	+1.873%	2	2,976	+3.620%
2026-06-12	35.1700	35.1700	34.7100	34.7100	+11.751%	52	2,977	+5.560%
2026-06-10	31.0600	31.0600	31.0600	31.0600	+11.406%	3	2,970	+17.965%
2026-06-08	27.8800	27.8800	27.8800	27.8800	+9.764%	1	2,967	+31.420%
2026-06-05	25.4000	25.4000	25.4000	25.4000	-25.448%	3	2,967	+44.252%
2026-06-04	34.0700	34.0700	34.0700	34.0700	+11.742%	1	2,967	+7.543%
2026-06-03	30.4900	30.4900	30.4900	30.4900	-5.750%	1	2,967	+20.171%
2026-06-02	32.3500	32.3500	32.3500	32.3500	+0.716%	1	2,967	+13.261%
2026-06-01	30.3800	32.1200	30.3800	32.1200	-1.200%	261	2,967	+14.072%
2026-05-29	32.9400	32.9400	31.8300	32.5100	-4.886%	7	3,141	+12.704%
2026-05-28	32.6600	34.1800	32.6600	34.1800	+4.879%	14	3,138	+7.197%
2026-05-27	32.9200	32.9600	32.3900	32.5900	+1.086%	34	3,148	+12.427%
2026-05-26	31.9500	32.8800	31.9500	32.2400	+12.452%	9	3,177	+13.648%
2026-05-22	28.1400	28.6700	28.0300	28.6700	+6.185%	15	3,175	+27.799%
2026-05-21	24.5100	27.0000	24.5100	27.0000	+6.509%	12	3,171	+35.704%
2026-05-20	22.1700	25.3500	22.1700	25.3500	+16.125%	16	3,171	+44.536%
2026-05-19	20.1700	21.8300	19.8900	21.8300	-3.407%	40	3,188	+67.842%
2026-05-18	23.8300	24.4100	22.4200	22.6000	-8.316%	34	3,188	+62.124%
2026-05-15	25.4900	25.4900	24.6500	24.6500	-13.112%	4	3,188	+48.641%
2026-05-13	27.7600	28.3700	27.7600	28.3700	+4.110%	6	3,180	+29.151%
2026-05-12	27.2500	27.2500	27.2500	27.2500	-9.858%	4	3,179	+34.459%
2026-05-11	29.5900	30.2300	29.4700	30.2300	-1.787%	32	3,179	+21.204%
2026-05-06	29.5600	30.7800	29.5600	30.7800	+8.000%	11	3,203	+19.038%
2026-05-05	28.5000	28.5000	28.5000	28.5000	+13.320%	1	3,203	+28.561%
2026-05-04	26.8000	26.8000	25.1500	25.1500	-4.409%	14	3,203	+45.686%
2026-05-01	25.4800	26.3100	25.4800	26.3100	+3.420%	188	3,235	+39.263%
2026-04-30	24.4000	25.4400	24.4000	25.4400	+18.051%	2	3,235	+44.025%
2026-04-29	23.0500	23.0600	21.5500	21.5500	-8.259%	22	3,235	+70.023%
2026-04-28	23.4900	23.4900	23.4900	23.4900	-7.044%	1	3,236	+55.981%
2026-04-27	26.0100	26.0100	25.2600	25.2700	-0.902%	23	3,236	+44.994%
2026-04-24	24.8200	25.5400	24.8200	25.5000	+0.631%	7	3,238	+43.686%
2026-04-23	25.3300	25.3400	25.3300	25.3400	-0.393%	31	3,235	+44.594%
2026-04-22	24.7500	25.4400	24.7500	25.4400	+0.593%	4	3,204	+44.025%
2026-04-21	26.5100	26.5100	25.1200	25.2900	-2.581%	13	3,204	+44.879%
2026-04-20	25.9600	25.9600	25.9600	25.9600	+2.245%	11	3,204	+41.140%
2026-04-17	23.5200	25.5200	23.3500	25.3900	+20.389%	45	3,215	+44.309%
2026-04-16	20.9000	21.0900	20.9000	21.0900	+2.032%	1,007	3,204	+73.732%
2026-04-15	20.6700	20.6700	20.6700	20.6700	+3.092%	1	3,205	+77.262%
2026-04-14	20.0000	20.7500	19.8000	20.0500	+9.324%	13	3,206	+82.743%
2026-04-13	16.5900	18.3400	16.5900	18.3400	+7.946%	132	3,203	+99.782%
2026-04-10	17.1700	17.3600	16.8100	16.9900	-2.524%	53	3,191	+115.656%
2026-04-09	16.8100	18.0000	16.8100	17.4300	+1.573%	39	3,219	+110.212%
2026-04-08	17.6400	17.6400	16.6600	17.1600	+22.048%	26	3,211	+113.520%
2026-04-07	14.0600	14.0600	14.0300	14.0600	+0.789%	82	3,201	+160.597%
2026-04-06	13.6500	14.0000	13.6400	13.9500	+1.234%	23	3,147	+162.652%
2026-04-01	14.0300	14.4700	13.6000	13.7800	+17.778%	160	3,172	+165.893%
2026-03-31	11.7000	11.7000	11.7000	11.7000	+10.795%	8	3,317	+213.162%
2026-03-30	11.8800	11.8800	10.5600	10.5600	-13.796%	3	3,309	+246.970%
2026-03-27	12.2500	12.2500	12.2500	12.2500	-11.232%	15	3,308	+199.102%
2026-03-26	13.8000	13.8000	13.8000	13.8000	-9.567%	3	3,308	+165.507%
2026-03-25	15.2600	15.2600	15.2600	15.2600	+6.267%	1	3,307	+140.105%
2026-03-24	13.6400	14.3700	13.6400	14.3600	+3.309%	119	3,307	+155.153%
2026-03-23	12.7400	13.9000	12.7400	13.9000	+24.440%	14	3,362	+163.597%
2026-03-20	12.7400	12.7400	11.1700	11.1700	-16.267%	89	3,361	+228.021%
2026-03-19	11.9500	13.3400	11.9500	13.3400	+11.167%	15	3,370	+174.663%
2026-03-18	12.8100	13.1000	12.0000	12.0000	-12.409%	257	3,365	+205.333%
2026-03-16	13.8500	13.8500	13.7000	13.7000	+9.163%	22	3,113	+167.445%
2026-03-13	13.2100	13.2100	12.5000	12.5500	-4.563%	52	3,115	+191.952%
2026-03-12	13.4000	13.8000	12.8000	13.1500	-12.040%	93	3,098	+178.631%
2026-03-11	14.7000	15.3400	14.4500	14.9500	-0.466%	291	3,087	+145.084%
2026-03-10	15.1900	16.6800	14.9800	15.0200	+3.586%	1,094	3,362	+143.941%
2026-03-09	12.5000	14.5000	12.5000	14.5000	+1.116%	5	2,647	+152.690%
2026-03-06	15.1100	15.1100	13.7400	14.3400	-13.091%	1,014	2,646	+155.509%
2026-03-05	17.9600	17.9600	15.7100	16.5000	-12.000%	1,055	2,338	+122.061%
2026-03-04	18.6600	18.9800	18.6600	18.7500	+17.481%	129	3,286	+95.413%
2026-03-03	16.0500	16.0500	15.9600	15.9600	-19.108%	15	3,197	+129.574%
2026-03-02	19.7300	19.7300	19.7300	19.7300	-5.144%	21	3,197	+85.707%
2026-02-26	20.8000	20.8000	20.8000	20.8000	+1.463%	1	3,176	+76.154%
2026-02-25	20.1500	20.5000	20.1000	20.5000	+12.452%	2,163	1,041	+78.732%
2026-02-23	18.5000	18.5000	18.0000	18.2300	-12.356%	12	1,041	+100.987%
2026-02-20	20.9700	20.9700	20.2200	20.8000	+5.051%	210	1,040	+76.154%
2026-02-19	19.8000	19.8000	19.8000	19.8000	-6.161%	10	1,060	+85.051%
2026-02-18	21.3800	21.5500	21.1000	21.1000	+8.763%	12	1,070	+73.649%
2026-02-17	19.8900	19.8900	18.6900	19.4000	-5.458%	23	1,071	+88.866%
2026-02-13	20.5000	20.5200	20.5000	20.5200	+9.323%	209	1,162	+78.558%
2026-02-12	20.8900	20.9800	18.2400	18.7700	-8.839%	52	1,162	+95.205%
2026-02-11	22.8000	22.8000	19.3000	20.5900	+0.635%	42	1,125	+77.950%
2026-02-09	20.4700	20.4700	20.4600	20.4600	-2.292%	12	1,094	+79.081%
2026-02-06	19.2700	20.9400	19.2700	20.9400	+29.579%	12	1,105	+74.976%
2026-02-05	18.7500	18.7500	16.1500	16.1600	-13.813%	81	1,109	+126.733%
2026-02-04	19.6700	19.6700	18.2600	18.7500	+0.806%	66	1,098	+95.413%
2026-02-03	20.4400	20.4400	18.1700	18.6000	-3.175%	23	1,048	+96.989%
2026-02-02	18.1900	19.8800	18.1900	19.2100	+8.531%	18	1,027	+90.734%
2026-01-30	18.6000	18.6000	17.7000	17.7000	-9.648%	11	1,014	+107.006%
2026-01-29	19.5900	19.5900	19.5900	19.5900	-4.672%	2	1,023	+87.034%
2026-01-28	21.2700	21.2700	20.5500	20.5500	+0.834%	11	1,025	+78.297%
2026-01-27	20.3800	20.3800	20.3800	20.3800	-0.585%	1	1,016	+79.784%
2026-01-26	21.0700	21.2800	20.3900	20.5000	-3.529%	7	1,016	+78.732%
2026-01-23	22.3500	22.3500	21.1200	21.2500	-12.910%	6	1,017	+72.424%
2026-01-22	24.2000	24.9700	24.2000	24.4000	+6.087%	94	1,013	+50.164%
2026-01-21	22.3100	23.0000	22.1200	23.0000	+9.108%	9	1,013	+59.304%
2026-01-20	20.8000	21.0800	20.8000	21.0800	-3.125%	12	1,009	+73.814%
2026-01-16	21.5000	22.2000	21.4500	21.7600	-1.181%	86	1,071	+68.382%
2026-01-15	20.5400	22.0200	20.5400	22.0200	+13.272%	24	1,071	+66.394%
2026-01-14	18.9500	19.4400	18.7500	19.4400	-0.816%	142	1,084	+88.477%
2026-01-13	19.0000	19.6000	19.0000	19.6000	+2.833%	4	1,017	+86.939%
2026-01-12	18.3700	19.0600	18.3400	19.0600	+6.421%	8	1,016	+92.235%
2026-01-09	18.3600	18.8100	17.9100	17.9100	+1.704%	9	1,015	+104.578%
2026-01-08	16.8000	17.6100	16.8000	17.6100	+8.503%	8	1,013	+108.064%
2026-01-06	14.8000	16.2300	14.8000	16.2300	+11.931%	2	1,014	+125.755%
2026-01-05	14.3600	14.5000	14.3600	14.5000	+17.030%	5	1,015	+152.690%
2026-01-02	12.3900	12.3900	12.3900	12.3900	+2.059%	1	1,015	+195.722%
2025-12-31	12.3100	12.3100	12.1400	12.1400	-9.268%	2	1,017	+201.812%
2025-12-29	13.3400	13.4000	13.3400	13.3800	-6.105%	213	1,017	+173.842%
2025-12-26	14.2500	14.2500	14.2500	14.2500	-4.746%	4	804	+157.123%
2025-12-24	14.9600	14.9600	14.9600	14.9600	-0.730%	2	801	+144.920%
2025-12-23	15.0000	15.0700	15.0000	15.0700	-4.620%	5	801	+143.132%
2025-12-22	15.6100	15.8000	15.6100	15.8000	+10.567%	25	796	+131.899%
2025-12-19	14.6500	14.6500	14.2900	14.2900	+3.551%	5	796	+156.403%
2025-12-17	14.4700	14.4700	13.8000	13.8000	-9.804%	6	794	+165.507%
2025-12-16	15.3000	15.3000	15.3000	15.3000	-3.713%	1	790	+139.477%
2025-12-15	15.6600	15.8900	15.6600	15.8900	-4.736%	24	789	+130.585%
2025-12-12	17.9400	17.9400	16.6800	16.6800	-9.642%	8	768	+119.664%
2025-12-11	17.4000	18.4600	17.4000	18.4600	+2.841%	8	771	+98.483%
2025-12-10	15.7500	17.9500	15.7500	17.9500	+12.822%	13	775	+104.123%
2025-12-08	15.9100	15.9100	15.9100	15.9100	+0.696%	2	775	+130.295%
2025-12-05	15.7500	15.8000	15.7500	15.8000	+16.176%	2	775	+131.899%
2025-12-02	14.1100	14.1100	13.6000	13.6000	-3.683%	21	773	+169.412%
2025-12-01	14.1200	14.1200	14.1200	14.1200	-4.916%	10	758	+159.490%
2025-11-26	14.2500	14.8700	14.2500	14.8500	+13.706%	7	747	+146.734%
2025-11-25	13.0600	13.0600	13.0600	13.0600	+22.056%	1	747	+180.551%
2025-11-21	10.6700	10.7000	10.6700	10.7000	+14.807%	17	746	+242.430%
2025-11-20	11.3100	11.3100	9.3200	9.3200	-9.073%	7	731	+293.133%
2025-11-19	10.2100	10.2500	10.2100	10.2500	+4.806%	6	733	+257.463%
2025-11-17	9.7800	9.7800	9.7800	9.7800	-26.021%	1	738	+274.642%
2025-11-06	13.3200	13.3200	13.0600	13.2200	-9.452%	80	738	+177.156%
2025-11-03	14.6000	14.6000	14.6000	14.6000	-2.667%	1	658	+150.959%
2025-10-29	17.0000	17.0000	15.0000	15.0000	-10.180%	3	658	+144.267%
2025-10-28	16.0500	16.7000	16.0500	16.7000	+0.602%	2	655	+119.401%
2025-10-24	16.3500	16.7500	16.3500	16.6000	+17.149%	3	655	+120.723%
2025-10-17	14.1700	14.1700	14.1700	14.1700	-7.325%	34	653	+158.574%
2025-10-16	16.9200	16.9200	15.2900	15.2900	-8.934%	11	619	+139.634%
2025-10-15	18.3000	18.3000	16.7900	16.7900	-2.667%	2	629	+118.225%
2025-10-14	16.6000	17.2500	16.6000	17.2500	+32.692%	12	629	+112.406%
2025-10-10	14.8800	14.9800	13.0000	13.0000	-11.081%	3	617	+181.846%
2025-10-09	14.9900	14.9900	14.6200	14.6200	-2.533%	2	615	+150.616%
2025-10-07	15.0000	15.0000	15.0000	15.0000	-8.704%	1	613	+144.267%
2025-10-06	15.9300	16.4300	15.8100	16.4300	+8.163%	31	613	+123.007%
2025-10-03	15.1900	15.1900	15.1900	15.1900	+8.655%	1	586	+141.211%
2025-10-02	13.5400	13.9800	13.5400	13.9800	+8.709%	3	585	+162.089%
2025-09-25	13.0400	13.0400	12.8600	12.8600	-8.339%	4	585	+184.914%
2025-09-24	14.0300	14.0300	14.0300	14.0300	-12.093%	1	584	+161.155%
2025-09-23	15.7300	15.9600	15.7300	15.9600	+14.738%	4	584	+129.574%
2025-09-19	14.8800	14.8800	13.9100	13.9100	-4.399%	58	584	+163.408%
2025-09-18	14.1500	14.5500	14.1500	14.5500	+11.580%	6	581	+151.821%
2025-09-17	13.0000	13.0500	13.0000	13.0400	+9.764%	4	577	+180.982%
2025-09-16	12.3400	12.3400	11.8800	11.8800	-5.188%	11	577	+208.418%
2025-09-15	12.5300	12.5300	12.5300	12.5300	+3.298%	31	575	+192.418%
2025-09-12	12.0300	12.1300	12.0300	12.1300	-2.960%	3	580	+202.061%
2025-09-11	12.2500	12.5000	12.2500	12.5000	+14.469%	2	577	+193.120%
2025-09-10	11.5600	11.5600	10.9200	10.9200	+0.368%	3	576	+235.531%
2025-09-09	10.8800	10.8800	10.8800	10.8800	-5.556%	55	573	+236.765%
2025-09-08	11.5200	11.5200	11.5200	11.5200	+6.667%	2	573	+218.056%
2025-09-02	10.8000	10.8000	10.8000	10.8000	-1.818%	1	573	+239.259%
2025-08-26	10.9700	11.0000	10.9700	11.0000	+3.774%	2	572	+233.091%
2025-08-25	10.6000	10.6000	10.6000	10.6000	-3.108%	30	570	+245.660%
2025-08-22	11.0100	11.0200	10.8400	10.9400	+11.179%	4	540	+234.918%
2025-08-13	9.8400	9.8400	9.8400	9.8400	+23.154%	1	536	+272.358%
2025-07-28	8.5400	8.5400	7.9900	7.9900	-3.152%	3	537	+358.573%
2025-07-25	8.2400	8.2500	8.2400	8.2500	-2.251%	21	538	+344.121%
2025-07-17	8.4400	8.4400	8.4400	8.4400	-3.763%	60	517	+334.123%
2025-07-10	8.7700	8.7700	8.7700	8.7700	+14.791%	1	577	+317.788%
2025-07-02	7.6400	7.6400	7.6400	7.6400	+45.524%	1	576	+379.581%
2025-06-26	5.2500	5.2500	5.2500	5.2500	-19.725%	1	576	+597.905%
2025-06-10	6.4600	6.5400	6.4600	6.5400	+35.124%	5	575	+460.245%
2025-05-27	4.5400	4.9300	4.5400	4.8400	+1.681%	461	578	+657.025%
2025-05-21	4.7600	4.7600	4.7600	4.7600	-12.177%	1	226	+669.748%
2025-05-20	5.4200	5.4200	5.4200	5.4200	+8.835%	2	225	+576.015%
2025-05-15	4.9800	4.9800	4.9800	4.9800	-11.545%	1	224	+635.743%
2025-05-13	5.3700	5.7500	5.3700	5.6300	+60.857%	104	223	+550.799%
2025-04-30	3.5000	3.5000	3.5000	3.5000	+7.362%	4	319	+946.857%
2025-04-25	3.2600	3.2600	3.2600	3.2600	-4.678%	4	315	+1,023.926%
2025-04-03	3.4200	3.4200	3.4200	3.4200	-42.521%	2	313	+971.345%
2025-03-20	5.9500	5.9500	5.9500	5.9500	+26.059%	50	313	+515.798%
2025-03-14	4.7200	4.7200	4.7200	4.7200	-17.483%	20	313	+676.271%
2025-03-10	5.7200	5.7200	5.7200	5.7200	-10.625%	2	323	+540.559%
2025-03-06	6.4000	6.4000	6.4000	6.4000	+0.156%	50	275	+472.500%
2025-03-05	6.4400	6.4400	6.3900	6.3900	-11.250%	2	275	+473.396%
2025-03-04	7.2000	7.2000	7.2000	7.2000	+1.266%	2	275	+408.889%
2025-03-03	7.1100	7.1100	7.1100	7.1100	-9.195%	22	273	+415.331%
2025-02-28	8.0000	8.0000	7.8300	7.8300	-5.889%	4	273	+367.944%
2025-02-25	8.3200	8.3200	8.3200	8.3200	-7.556%	2	273	+340.385%
2025-02-24	9.0000	9.0000	9.0000	9.0000	-9.457%	3	273	+307.111%
2025-02-21	9.9400	9.9400	9.9400	9.9400	-13.565%	2	270	+268.612%
2025-02-20	11.5000	11.5000	11.5000	11.5000	-7.258%	2	270	+218.609%
2025-02-19	12.4000	12.4000	12.4000	12.4000	+5.442%	7	268	+195.484%
2025-02-12	11.7600	11.7600	11.7600	11.7600	-8.053%	22	261	+211.565%
2025-02-07	12.7700	12.7900	12.7700	12.7900	-7.986%	4	261	+186.474%
2025-02-06	13.9000	13.9000	13.9000	13.9000	-4.795%	1	262	+163.597%
2025-01-30	14.6000	14.6000	14.6000	14.6000	+7.353%	2	262	+150.959%
2025-01-29	13.6000	13.6000	13.6000	13.6000	+1.493%	2	260	+169.412%
2025-01-28	13.4000	13.4000	13.4000	13.4000	-7.586%	10	258	+173.433%
2025-01-24	14.5000	14.5000	14.5000	14.5000	+44.422%	2	258	+152.690%
2025-01-13	10.5000	10.5000	10.0400	10.0400	-21.440%	21	257	+264.940%
2025-01-07	12.7800	12.7800	12.7800	12.7800	+8.030%	15	236	+186.698%
2024-12-30	11.8300	11.8300	11.8300	11.8300	-5.436%	1	237	+209.721%
2024-12-27	13.1600	13.1600	12.5100	12.5100	-0.556%	6	237	+192.886%
2024-12-23	12.9100	12.9100	12.5800	12.5800	-6.468%	2	237	+191.256%
2024-12-20	12.9300	13.4500	12.9300	13.4500	+3.382%	21	237	+172.416%
2024-12-19	13.0100	13.0100	13.0100	13.0100	-9.464%	15	217	+181.630%
2024-12-18	16.0000	16.0000	14.3700	14.3700	-19.270%	13	202	+154.976%
2024-12-17	17.8000	17.8000	17.8000	17.8000	-8.342%	20	197	+105.843%
2024-12-13	19.4200	19.4200	19.4200	19.4200	-2.900%	20	217	+88.671%
2024-12-09	21.0800	21.0800	20.0000	20.0000	-8.299%	5	207	+83.200%
2024-12-02	21.8500	21.8800	21.7800	21.8100	+8.131%	394	207	+67.996%
2024-11-22	20.1700	20.1700	20.1700	20.1700	+12.056%	10	22	+81.656%
2024-11-14	18.0000	18.0000	18.0000	18.0000	-5.263%	1	17	+103.556%
2024-11-07	19.0000	19.0000	19.0000	19.0000	+7.955%	1	18	+92.842%
2024-11-06	17.6000	17.6000	17.6000	17.6000	+30.855%	15	17	+108.182%
2024-10-21	13.4500	13.4500	13.4500	13.4500	+17.365%	3	5	+172.416%
2024-10-03	10.6800	11.4600	10.6800	11.4600	-9.906%	2	2	+219.721%
2024-09-27	12.7200	12.7200	12.7200	12.7200	+10.705%	22	2	+188.050%
2024-09-26	11.5000	11.5000	11.4900	11.4900	-3.364%	11	13	+218.886%
2024-09-24	11.9000	11.9000	11.8900	11.8900	0.000%	2	2	+208.158%