Dark

IWM20270115C280
IWM Jan 15 2027 280.00 Call (IWM270115C00280000)
option OPRA

EOD

Jun 29, 2026

32.70-2.359%(-0.79)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	34.1900	34.1900	32.7000	32.7000	-2.359%	299	3,613	0.000%
2026-06-26	33.7100	35.1600	33.4900	33.4900	+1.793%	9	3,871	-2.359%
2026-06-24	32.9000	32.9000	32.9000	32.9000	-0.121%	1	3,874	-0.608%
2026-06-23	32.7700	32.9400	32.7700	32.9400	-3.487%	2	3,875	-0.729%
2026-06-22	34.8900	35.2200	34.1300	34.1300	+7.734%	5	3,873	-4.190%
2026-06-18	30.6300	31.6800	30.6300	31.6800	+12.142%	73	3,868	+3.220%
2026-06-17	28.2500	28.2500	28.2500	28.2500	-14.781%	1	3,868	+15.752%
2026-06-16	33.1500	33.1500	33.1500	33.1500	+2.126%	3	3,868	-1.357%
2026-06-15	32.3300	32.6000	32.3100	32.4600	+3.739%	6	3,865	+0.739%
2026-06-12	31.3000	31.7000	31.1600	31.2900	+19.564%	34	3,865	+4.506%
2026-06-11	25.6600	26.5000	25.6600	26.1700	+18.955%	8	3,837	+24.952%
2026-06-09	27.3500	27.3500	22.0000	22.0000	-12.940%	10	3,837	+48.636%
2026-06-08	25.9700	25.9700	25.2700	25.2700	+4.465%	2	3,827	+29.402%
2026-06-05	25.8600	25.8600	24.1900	24.1900	-16.182%	3	3,828	+35.180%
2026-06-04	27.3900	28.8600	27.3900	28.8600	+8.171%	2	3,830	+13.306%
2026-06-01	27.1200	27.1200	26.6800	26.6800	-7.103%	3	3,837	+22.564%
2026-05-29	29.4600	29.4600	28.7200	28.7200	-6.082%	11	3,838	+13.858%
2026-05-28	28.6500	30.7900	28.6500	30.5800	+4.155%	9	3,839	+6.933%
2026-05-27	29.7100	30.1100	29.3600	29.3600	-0.811%	29	3,840	+11.376%
2026-05-26	28.0000	29.6000	28.0000	29.6000	+14.462%	20	3,835	+10.473%
2026-05-22	25.2700	25.8600	25.1500	25.8600	+7.930%	7	3,828	+26.450%
2026-05-21	21.3500	23.9600	21.3500	23.9600	+6.774%	42	3,822	+36.477%
2026-05-20	20.2000	22.4400	20.1600	22.4400	+20.645%	29	3,822	+45.722%
2026-05-19	19.4100	19.4100	17.4000	18.6000	-9.046%	66	3,830	+75.806%
2026-05-18	21.6200	21.6200	19.7600	20.4500	-7.841%	115	3,830	+59.902%
2026-05-15	21.9900	22.5700	21.9900	22.1900	-17.967%	7	3,830	+47.364%
2026-05-14	24.9700	27.0500	24.9700	27.0500	+7.812%	18	3,832	+20.887%
2026-05-13	25.1000	25.1000	24.7500	25.0900	+6.675%	19	3,835	+30.331%
2026-05-12	25.2500	25.2500	23.5200	23.5200	-14.659%	4	3,835	+39.031%
2026-05-11	27.0600	27.5600	27.0600	27.5600	+6.409%	88	3,835	+18.650%
2026-05-08	25.9000	25.9000	25.9000	25.9000	+1.370%	3	3,909	+26.255%
2026-05-07	27.1500	27.1500	25.0000	25.5500	-9.075%	20	3,907	+27.984%
2026-05-06	26.5800	28.3000	26.5500	28.1000	+10.023%	19	3,926	+16.370%
2026-05-05	25.0000	25.5400	25.0000	25.5400	+10.086%	3	3,922	+28.034%
2026-05-04	23.8800	24.0200	22.5700	23.2000	-0.129%	55	3,922	+40.948%
2026-05-01	22.1000	23.2300	22.1000	23.2300	+3.474%	10	3,937	+40.766%
2026-04-30	21.4700	22.4500	21.4700	22.4500	+17.539%	9	3,937	+45.657%
2026-04-29	19.7900	20.0000	19.0100	19.1000	-6.143%	8	3,940	+71.204%
2026-04-28	20.4000	20.4000	20.3500	20.3500	-9.716%	6	3,943	+60.688%
2026-04-27	22.8700	22.8700	22.4800	22.5400	-0.705%	20	3,946	+45.075%
2026-04-24	22.2100	23.2300	22.1400	22.7000	+4.705%	36	3,965	+44.053%
2026-04-23	21.3800	22.3900	21.3800	21.6800	-4.240%	21	3,952	+50.830%
2026-04-22	22.4100	22.6900	22.2100	22.6400	-1.006%	7	3,952	+44.435%
2026-04-21	24.5000	24.5000	22.8700	22.8700	-1.124%	4	3,950	+42.982%
2026-04-20	22.6900	23.1600	22.6900	23.1300	+5.810%	41	3,950	+41.375%
2026-04-17	20.3800	23.0600	20.3800	21.8600	+18.162%	140	3,960	+49.588%
2026-04-16	18.5200	18.8000	18.0500	18.5000	+0.108%	89	3,955	+76.757%
2026-04-15	17.9300	18.4800	17.8900	18.4800	+0.217%	6	3,870	+76.948%
2026-04-14	17.0900	18.4400	16.9200	18.4400	+16.121%	58	3,873	+77.332%
2026-04-13	15.2800	15.8800	15.2800	15.8800	+4.131%	9	3,853	+105.919%
2026-04-09	14.4600	15.7200	14.4600	15.2500	-1.549%	18	3,845	+114.426%
2026-04-08	15.5000	15.6400	15.4900	15.4900	+27.071%	3	3,840	+111.104%
2026-04-07	12.1900	12.1900	12.1400	12.1900	+3.130%	165	3,837	+168.253%
2026-04-06	11.8500	11.8700	11.8200	11.8200	+0.340%	2,019	3,837	+176.650%
2026-04-01	11.7800	11.7800	11.7800	11.7800	+8.173%	2	5,855	+177.589%
2026-03-31	9.9000	10.8900	9.9000	10.8900	+11.009%	6	5,856	+200.275%
2026-03-30	10.4700	10.4700	9.8100	9.8100	-12.955%	4	5,856	+233.333%
2026-03-27	11.2700	11.2700	11.2700	11.2700	-5.690%	1	5,859	+190.151%
2026-03-26	12.0800	12.1800	11.9500	11.9500	-9.332%	5	5,858	+173.640%
2026-03-25	13.2300	13.5500	12.9100	13.1800	+4.853%	45	5,857	+148.103%
2026-03-24	11.9200	12.5700	11.8500	12.5700	+1.208%	248	5,843	+160.143%
2026-03-23	11.6000	12.4200	11.6000	12.4200	+27.254%	7	5,890	+163.285%
2026-03-20	10.1700	10.1700	9.7600	9.7600	-15.204%	208	5,894	+235.041%
2026-03-19	10.1900	11.5100	10.1900	11.5100	-2.292%	5	6,069	+184.101%
2026-03-16	11.7800	11.7800	11.7800	11.7800	+9.581%	10	6,068	+177.589%
2026-03-13	11.6500	11.6500	10.7500	10.7500	-8.898%	33	6,071	+204.186%
2026-03-12	11.8000	11.8000	11.8000	11.8000	-8.810%	5	6,063	+177.119%
2026-03-11	12.8600	13.4100	12.6900	12.9400	-1.297%	174	6,058	+152.705%
2026-03-10	13.0400	14.8300	13.0400	13.1100	+14.799%	457	6,057	+149.428%
2026-03-09	10.8900	11.6700	10.8900	11.4200	-9.652%	253	5,892	+186.340%
2026-03-06	12.9300	12.9300	12.3000	12.6400	-12.526%	635	5,710	+158.703%
2026-03-05	15.6500	15.6500	14.4500	14.4500	-14.598%	38	5,672	+126.298%
2026-03-04	16.1000	16.9500	16.1000	16.9200	+7.497%	113	5,648	+93.262%
2026-03-03	14.5300	15.7400	13.6000	15.7400	-9.332%	19	5,571	+107.751%
2026-03-02	17.2600	17.7000	17.2600	17.3600	+8.908%	57	5,571	+88.364%
2026-02-27	16.5000	16.8000	15.8500	15.9400	-13.838%	28	5,531	+105.144%
2026-02-26	17.2600	18.5000	17.2600	18.5000	+3.007%	28	5,532	+76.757%
2026-02-25	17.2500	17.9600	17.1200	17.9600	+1.814%	49	5,489	+82.071%
2026-02-24	17.5600	17.6400	17.1800	17.6400	+8.554%	7	5,489	+85.374%
2026-02-23	17.4500	17.4500	15.6100	16.2500	-10.665%	31	5,483	+101.231%
2026-02-20	19.0000	19.0000	18.1900	18.1900	+1.848%	2	5,475	+79.769%
2026-02-19	17.4500	17.8600	17.3700	17.8600	+2.174%	22	5,475	+83.091%
2026-02-18	17.8500	17.8500	17.4800	17.4800	-1.521%	2	5,475	+87.071%
2026-02-17	17.5000	17.7500	17.3100	17.7500	+1.429%	5	5,477	+84.225%
2026-02-13	16.8600	18.2600	16.8600	17.5000	+8.225%	53	5,471	+86.857%
2026-02-12	19.2400	19.2400	15.6400	16.1700	-12.595%	321	5,471	+102.226%
2026-02-11	20.0300	20.0300	17.1200	18.5000	-4.046%	31	5,181	+76.757%
2026-02-10	19.3000	20.1200	19.2100	19.2800	+0.208%	6	5,164	+69.606%
2026-02-09	18.2700	19.6100	18.2700	19.2400	+5.540%	2,509	5,162	+69.958%
2026-02-06	17.9200	18.2300	17.9200	18.2300	+14.152%	8	2,915	+79.375%
2026-02-05	15.4700	15.9700	15.4700	15.9700	-4.371%	3	2,921	+104.759%
2026-02-04	17.1000	17.8600	15.4200	16.7000	+1.212%	80	2,922	+95.808%
2026-02-03	17.4500	17.4500	16.0700	16.5000	-6.674%	20	2,916	+98.182%
2026-02-02	17.0000	17.6800	17.0000	17.6800	+8.201%	37	2,916	+84.955%
2026-01-30	16.6100	16.6100	16.0000	16.3400	-4.723%	33	2,894	+100.122%
2026-01-29	18.1100	18.1100	17.1500	17.1500	-3.760%	13	2,861	+90.671%
2026-01-28	17.8200	17.8200	17.8200	17.8200	-2.142%	2	2,866	+83.502%
2026-01-27	18.1300	18.2100	17.8000	18.2100	-0.110%	12	2,866	+79.572%
2026-01-26	19.0500	19.0500	18.0800	18.2300	-2.461%	19	2,858	+79.375%
2026-01-23	19.6800	19.8900	18.6900	18.6900	-13.070%	38	2,855	+74.960%
2026-01-22	21.3500	22.2000	21.3500	21.5000	+6.173%	11	2,842	+52.093%
2026-01-21	20.7500	20.7500	20.2500	20.2500	+12.500%	5	2,841	+61.481%
2026-01-20	18.0000	18.0000	18.0000	18.0000	-7.692%	2	2,842	+81.667%
2026-01-16	19.2500	19.9800	19.2300	19.5000	+0.206%	21	2,824	+67.692%
2026-01-15	18.3200	19.8500	18.3200	19.4600	+8.654%	2,012	2,824	+68.037%
2026-01-14	17.0600	17.9100	17.0600	17.9100	+3.706%	27	820	+82.580%
2026-01-13	16.6300	17.2900	16.6300	17.2700	+6.605%	12	793	+89.346%
2026-01-09	16.0200	16.4500	15.7000	16.2000	+5.195%	37	782	+101.852%
2026-01-08	15.4400	15.6100	15.4000	15.4000	+8.680%	21	777	+112.338%
2026-01-07	14.2300	14.2300	14.1700	14.1700	+4.191%	21	781	+130.769%
2026-01-06	12.8800	13.6500	12.8800	13.6000	+4.615%	23	780	+140.441%
2026-01-05	13.0000	13.0000	13.0000	13.0000	+14.035%	1	764	+151.538%
2025-12-30	11.4000	11.4000	11.4000	11.4000	-3.553%	1	763	+186.842%
2025-12-29	11.6000	11.8200	11.6000	11.8200	-4.677%	4	762	+176.650%
2025-12-26	12.4000	12.4000	12.4000	12.4000	-4.981%	1	761	+163.710%
2025-12-23	12.9300	13.0500	12.9300	13.0500	-7.315%	3	760	+150.575%
2025-12-22	14.1300	14.1300	14.0800	14.0800	+8.308%	27	760	+132.244%
2025-12-19	12.8300	13.0000	12.8300	13.0000	-0.990%	4	760	+151.538%
2025-12-16	13.3400	13.3400	13.1300	13.1300	-5.607%	4	760	+149.048%
2025-12-15	14.2500	14.2500	13.9100	13.9100	-13.923%	4	763	+135.083%
2025-12-12	16.1600	16.1600	16.1600	16.1600	-2.061%	2	759	+102.351%
2025-12-11	15.8000	16.7500	15.8000	16.5000	+18.364%	63	757	+98.182%
2025-12-10	13.9400	13.9400	13.9400	13.9400	-2.789%	1	711	+134.577%
2025-12-09	14.3400	14.3400	14.2700	14.3400	+7.255%	14	710	+128.033%
2025-12-03	13.0600	13.3700	13.0600	13.3700	+2.609%	4	709	+144.577%
2025-11-26	13.0300	13.0300	13.0300	13.0300	+13.700%	1	710	+150.959%
2025-11-25	11.4600	11.4600	11.4600	11.4600	+27.333%	5	710	+185.340%
2025-11-20	9.0000	9.0000	9.0000	9.0000	+3.448%	1	705	+263.333%
2025-11-17	8.7100	8.7100	8.7000	8.7000	-29.153%	2	704	+275.862%
2025-11-11	12.2800	12.2800	12.2800	12.2800	+16.509%	10	703	+166.287%
2025-11-07	10.5400	10.5400	10.5400	10.5400	-10.221%	2	703	+210.247%
2025-11-06	11.5300	11.7600	11.5100	11.7400	-13.037%	179	701	+178.535%
2025-10-30	13.5000	13.5000	13.5000	13.5000	-0.516%	1	522	+142.222%
2025-10-29	15.3700	15.3700	13.5700	13.5700	-7.182%	3	522	+140.973%
2025-10-28	14.6200	14.6200	14.6200	14.6200	+9.677%	10	520	+123.666%
2025-10-20	13.3300	13.3300	13.3300	13.3300	+5.542%	3	510	+145.311%
2025-10-17	12.6700	12.7900	12.6300	12.6300	-10.107%	66	507	+158.907%
2025-10-16	14.1600	14.1600	14.0500	14.0500	+1.225%	90	442	+132.740%
2025-10-14	13.3000	13.8800	13.3000	13.8800	+15.667%	159	352	+135.591%
2025-10-13	12.0000	12.0000	12.0000	12.0000	0.000%	2	194	+172.500%
2025-10-10	12.0000	12.0000	12.0000	12.0000	-7.336%	2	196	+172.500%
2025-10-07	12.9500	12.9500	12.9500	12.9500	-11.845%	1	194	+152.510%
2025-10-06	14.2100	14.6900	14.2100	14.6900	+3.233%	16	194	+122.600%
2025-10-03	14.2300	14.2300	14.2300	14.2300	+17.023%	2	183	+129.796%
2025-10-01	12.1600	12.1600	12.1600	12.1600	+1.333%	100	183	+168.914%
2025-09-29	12.0000	12.0000	12.0000	12.0000	-5.512%	100	183	+172.500%
2025-09-24	12.6000	12.7100	12.6000	12.7000	-2.006%	5	111	+157.480%
2025-09-22	12.9600	12.9600	12.9600	12.9600	+3.185%	1	113	+152.315%
2025-09-19	12.5600	12.5600	12.5600	12.5600	-4.848%	4	113	+160.350%
2025-09-18	13.2000	13.2000	13.2000	13.2000	+4.348%	22	109	+147.727%
2025-09-17	11.6000	12.6500	11.6000	12.6500	+15.525%	4	109	+158.498%
2025-09-16	10.9500	10.9500	10.9500	10.9500	+18.251%	10	109	+198.630%
2025-08-26	9.2600	9.2600	9.2600	9.2600	-4.041%	1	119	+253.132%
2025-08-22	9.6500	9.6500	9.6500	9.6500	+68.118%	1	119	+238.860%
2025-08-07	5.7400	5.7400	5.7400	5.7400	-21.262%	5	119	+469.686%
2025-07-03	7.3000	7.3000	7.2900	7.2900	+20.099%	70	151	+348.560%
2025-07-02	6.0700	6.0700	6.0700	6.0700	+34.889%	3	151	+438.715%
2025-06-13	4.5000	4.5000	4.5000	4.5000	+38.462%	2	154	+626.667%
2025-05-30	3.4000	3.4000	3.2500	3.2500	-33.809%	22	154	+906.154%
2025-05-12	4.9100	4.9100	4.9100	4.9100	+23.367%	1	144	+565.988%
2025-05-05	3.9800	3.9800	3.9800	3.9800	+2.051%	1	145	+721.608%
2025-05-02	3.9000	3.9000	3.9000	3.9000	+59.184%	2	144	+738.462%
2025-04-16	2.3500	2.4500	2.3500	2.4500	-5.769%	2	154	+1,234.694%
2025-04-10	2.6000	2.6000	2.6000	2.6000	+18.182%	1	154	+1,157.692%
2025-04-09	2.2000	2.2000	2.2000	2.2000	-1.345%	22	153	+1,386.364%
2025-04-08	2.2300	2.2300	2.2300	2.2300	+12.060%	50	153	+1,366.368%
2025-04-07	1.9900	1.9900	1.9900	1.9900	-18.107%	1	193	+1,543.216%
2025-04-04	2.5000	2.5000	2.3000	2.4300	-25.688%	66	193	+1,245.679%
2025-04-03	3.2700	3.2700	3.2700	3.2700	-23.953%	1	163	+900.000%
2025-04-02	4.3000	4.3000	4.3000	4.3000	+6.173%	10	153	+660.465%
2025-04-01	4.0500	4.0500	4.0500	4.0500	-20.432%	23	153	+707.407%
2025-03-20	5.0900	5.0900	5.0900	5.0900	-3.962%	1	140	+542.436%
2025-03-18	5.3000	5.3000	5.3000	5.3000	+17.778%	10	141	+516.981%
2025-03-14	4.5000	4.5000	4.5000	4.5000	-5.263%	20	141	+626.667%
2025-03-13	4.7500	4.7500	4.7500	4.7500	-2.062%	10	121	+588.421%
2025-03-12	4.8500	4.8500	4.8500	4.8500	-5.273%	2	121	+574.227%
2025-03-06	5.1200	5.1200	5.1200	5.1200	-10.490%	4	119	+538.672%
2025-03-05	5.7200	5.7200	5.7200	5.7200	+8.539%	1	119	+471.678%
2025-03-04	5.2700	5.2700	5.2700	5.2700	-21.926%	10	119	+520.493%
2025-03-03	6.7500	6.7500	6.7500	6.7500	-13.462%	5	119	+384.444%
2025-02-25	7.6200	7.8000	7.6200	7.8000	-12.360%	4	114	+319.231%
2025-02-24	8.1900	8.9000	8.1900	8.9000	-1.111%	7	115	+267.416%
2025-02-21	9.0000	9.0000	9.0000	9.0000	-7.312%	10	115	+263.333%
2025-02-20	9.7100	9.7100	9.7100	9.7100	-15.492%	12	115	+236.766%
2025-02-19	11.4900	11.4900	11.4900	11.4900	-7.339%	2	125	+184.595%
2025-02-18	10.6600	12.4000	10.6600	12.4000	+17.871%	11	123	+163.710%
2025-02-13	10.5200	10.5200	10.5200	10.5200	+2.935%	1	113	+210.837%
2025-02-12	10.3600	10.3600	10.2200	10.2200	-21.985%	3	113	+219.961%
2025-02-05	13.1000	13.1000	13.1000	13.1000	0.000%	3	114	+149.618%
2025-01-23	13.1000	13.1000	13.1000	13.1000	+37.750%	1	111	+149.618%
2025-01-10	9.8300	9.8300	9.5100	9.5100	-17.304%	32	110	+243.849%
2025-01-07	11.5000	11.5000	11.5000	11.5000	+4.545%	2	126	+184.348%
2024-12-30	10.6000	11.0000	10.6000	11.0000	-13.386%	12	126	+197.273%
2024-12-26	12.7000	12.7000	12.7000	12.7000	+8.919%	1	126	+157.480%
2024-12-20	11.6600	11.6600	11.6600	11.6600	+0.691%	3	125	+180.446%
2024-12-19	11.6500	11.6500	11.5800	11.5800	-33.448%	13	125	+182.383%
2024-12-11	17.4000	17.4000	17.4000	17.4000	+4.505%	7	125	+87.931%
2024-12-09	16.6500	16.6500	16.6500	16.6500	-13.731%	3	132	+96.396%
2024-12-04	19.3000	19.3000	19.3000	19.3000	-3.307%	2	135	+69.430%
2024-12-02	19.7000	20.0200	19.7000	19.9600	+23.975%	122	133	+63.828%
2024-11-06	16.1000	16.1000	16.1000	16.1000	+43.111%	15	18	+103.106%
2024-10-31	11.2500	11.2500	11.2500	11.2500	-3.184%	15	23	+190.667%
2024-10-22	11.6200	11.6200	11.6200	11.6200	-20.028%	1	8	+181.411%
2024-10-18	14.5200	14.5300	14.5200	14.5300	+46.030%	6	7	+125.052%
2024-09-25	9.9500	9.9500	9.9500	9.9500	-6.132%	1	4	+228.643%
2024-09-24	10.6100	10.6100	10.6000	10.6000	-3.196%	2	3	+208.491%
2024-09-17	10.8000	10.9500	10.8000	10.9500	+12.078%	2	3	+198.630%
2024-09-16	10.3500	10.3500	9.7700	9.7700	0.000%	12	3	+234.698%