Dark

IWM20270115C285
IWM Jan 15 2027 285.00 Call (IWM270115C00285000)
option OPRA

EOD

Sep 29, 2026

9.75-6.966%(-0.73)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.3800	10.8600	9.1900	9.7500	-6.966%	285	2,364	0.000%
2026-09-28	10.2300	11.0200	9.8600	10.4800	-12.228%	77	2,113	-6.966%
2026-09-25	11.7500	12.3400	11.0000	11.9400	+3.736%	107	2,108	-18.342%
2026-09-24	11.2000	11.9500	10.3200	11.5100	-1.286%	147	2,114	-15.291%
2026-09-23	13.3300	13.3300	11.6600	11.6600	-20.949%	98	2,045	-16.381%
2026-09-22	14.5000	15.5200	14.0200	14.7500	+3.147%	327	2,042	-33.898%
2026-09-21	13.4500	14.3000	13.4500	14.3000	+11.111%	140	2,170	-31.818%
2026-09-18	13.5000	13.5000	12.2500	12.8700	-8.071%	33	2,083	-24.242%
2026-09-17	15.2800	15.3900	14.0000	14.0000	+2.339%	171	2,073	-30.357%
2026-09-16	14.9000	15.1700	12.8600	13.6800	-4.403%	85	2,109	-28.728%
2026-09-15	14.9800	14.9800	14.0200	14.3100	-9.143%	158	2,116	-31.866%
2026-09-14	15.6900	16.8800	15.6900	15.7500	-5.462%	7	2,058	-38.095%
2026-09-11	17.5300	17.5400	16.6600	16.6600	+1.647%	8	2,057	-41.477%
2026-09-10	16.6700	17.4600	16.2300	16.3900	-9.747%	13	2,058	-40.513%
2026-09-09	19.2200	19.2200	18.1600	18.1600	-11.415%	7	2,050	-46.311%
2026-09-08	20.6600	20.6600	20.5000	20.5000	-3.620%	32	2,046	-52.439%
2026-09-04	20.7300	21.2700	20.7300	21.2700	+1.819%	12	2,019	-54.161%
2026-09-03	20.1800	21.0200	20.1800	20.8900	+2.603%	14	2,019	-53.327%
2026-09-02	20.3600	20.3600	20.3600	20.3600	+8.877%	1	2,017	-52.112%
2026-09-01	18.7000	18.7000	18.6900	18.7000	-6.453%	32	2,025	-47.861%
2026-08-31	19.9900	19.9900	19.9900	19.9900	-11.744%	4	2,028	-51.226%
2026-08-28	23.4800	23.4800	22.5400	22.6500	-9.000%	8	2,027	-56.954%
2026-08-26	24.8100	24.8900	24.8100	24.8900	-0.160%	2	2,027	-60.828%
2026-08-25	24.9300	24.9300	24.9300	24.9300	+1.755%	2	2,029	-60.890%
2026-08-24	24.7700	24.9500	24.5000	24.5000	-4.669%	11	2,027	-60.204%
2026-08-21	25.8000	25.9700	25.6200	25.7000	+2.759%	18	2,020	-62.062%
2026-08-20	24.7800	25.0100	24.7800	25.0100	-9.581%	3	2,008	-61.016%
2026-08-19	27.6400	27.6600	27.6400	27.6600	+2.864%	6	2,007	-64.751%
2026-08-18	28.9100	28.9100	26.8900	26.8900	-8.971%	153	2,007	-63.741%
2026-08-17	29.4900	29.5700	29.4900	29.5400	-1.632%	9	2,064	-66.994%
2026-08-14	30.1300	30.1300	30.0300	30.0300	+1.969%	3	2,060	-67.532%
2026-08-13	30.3300	30.3300	29.4500	29.4500	+2.009%	12	2,060	-66.893%
2026-08-12	28.8700	28.8700	28.8700	28.8700	+3.625%	3	2,059	-66.228%
2026-08-07	28.2000	28.2600	27.8600	27.8600	-7.133%	95	2,072	-65.004%
2026-08-05	30.0000	30.0000	30.0000	30.0000	+2.529%	1	2,002	-67.500%
2026-08-04	29.0600	29.2600	29.0600	29.2600	+17.699%	2	2,002	-66.678%
2026-08-03	22.8000	24.8600	22.8000	24.8600	+13.000%	2	2,002	-60.780%
2026-07-30	22.0000	22.0000	22.0000	22.0000	-2.135%	8	2,004	-55.682%
2026-07-29	21.7300	22.4800	21.7300	22.4800	-4.584%	3	1,996	-56.628%
2026-07-28	22.4600	23.5600	22.4600	23.5600	+1.552%	5	1,993	-58.616%
2026-07-24	23.2000	23.2000	23.2000	23.2000	-13.109%	2	1,995	-57.974%
2026-07-21	26.7000	26.7000	26.7000	26.7000	+7.445%	1	1,995	-63.483%
2026-07-17	24.8500	24.8500	24.8500	24.8500	-8.539%	4	1,995	-60.765%
2026-07-16	27.1700	27.1700	27.1700	27.1700	+3.190%	1	1,995	-64.115%
2026-07-15	26.3300	26.3300	26.3300	26.3300	+2.651%	1	1,995	-62.970%
2026-07-14	25.6500	25.6500	25.6500	25.6500	-8.032%	7	1,995	-61.988%
2026-07-07	28.1000	28.2300	27.8100	27.8900	-7.557%	303	1,990	-65.041%
2026-07-06	29.5600	30.4200	29.5600	30.1700	+8.760%	20	2,027	-67.683%
2026-07-02	27.8200	27.8200	27.7400	27.7400	-4.967%	3	2,033	-64.852%
2026-06-29	30.7600	30.7600	28.3700	29.1900	-5.503%	118	2,033	-66.598%
2026-06-26	30.8900	30.8900	30.8900	30.8900	-5.995%	3	2,038	-68.436%
2026-06-25	32.8600	32.8600	32.8600	32.8600	+8.808%	2	2,038	-70.329%
2026-06-24	32.0900	32.0900	30.2000	30.2000	+2.200%	103	2,138	-67.715%
2026-06-23	29.5500	29.5500	29.5500	29.5500	+4.049%	2	2,040	-67.005%
2026-06-18	28.4000	28.4000	28.4000	28.4000	-0.873%	1	2,038	-65.669%
2026-06-15	30.8600	30.8600	28.6500	28.6500	+1.308%	10	2,038	-65.969%
2026-06-12	27.0800	28.2800	27.0800	28.2800	+8.686%	2	2,041	-65.523%
2026-06-11	24.0000	26.3700	23.6100	26.0200	+3.707%	29	2,042	-62.529%
2026-06-10	25.0900	25.0900	25.0900	25.0900	+10.920%	3	2,041	-61.140%
2026-06-09	25.0000	26.0300	20.6500	22.6200	+2.260%	18	2,047	-56.897%
2026-06-08	22.2500	23.2700	22.1200	22.1200	+5.837%	15	2,060	-55.922%
2026-06-05	24.0200	24.0200	20.9000	20.9000	-23.359%	20	2,059	-53.349%
2026-06-04	26.1500	27.2700	26.1300	27.2700	+11.170%	13	2,058	-64.246%
2026-06-03	25.0600	25.0600	24.5300	24.5300	-8.470%	2	2,067	-60.253%
2026-06-02	25.9800	26.8000	25.9800	26.8000	+4.483%	2	2,066	-63.619%
2026-06-01	24.7000	25.8500	23.9000	25.6500	-2.434%	12	2,066	-61.988%
2026-05-29	26.2900	26.2900	26.2900	26.2900	-5.398%	1	2,068	-62.914%
2026-05-28	27.2000	27.7900	27.2000	27.7900	+8.682%	4	2,069	-64.915%
2026-05-26	26.0000	26.4400	25.5700	25.5700	+10.501%	15	2,066	-61.869%
2026-05-22	22.6700	23.1400	22.4700	23.1400	+8.384%	9	2,073	-57.865%
2026-05-21	20.3400	21.3500	20.0700	21.3500	+25.959%	278	2,068	-54.333%
2026-05-20	16.9500	16.9500	16.9500	16.9500	+4.179%	1	2,068	-42.478%
2026-05-19	15.2900	16.2700	15.2900	16.2700	-6.869%	3	1,962	-40.074%
2026-05-18	18.7200	18.8000	17.4700	17.4700	-9.902%	123	1,962	-44.190%
2026-05-15	19.9600	20.4700	19.3000	19.3900	-15.586%	85	1,962	-49.716%
2026-05-14	23.1700	23.8500	22.9700	22.9700	+3.468%	7	1,806	-57.553%
2026-05-13	22.0000	22.3100	21.1100	22.2000	-0.180%	19	1,801	-56.081%
2026-05-12	20.6100	22.2400	20.6100	22.2400	-9.187%	11	1,801	-56.160%
2026-05-11	24.1600	24.5300	24.1600	24.4900	+5.743%	21	1,801	-60.188%
2026-05-08	22.9600	23.3600	22.7900	23.1600	+1.135%	9	1,784	-57.902%
2026-05-07	22.5400	22.9000	22.5400	22.9000	-10.020%	2	1,779	-57.424%
2026-05-06	24.2900	25.5500	24.0000	25.4500	+9.557%	31	1,780	-61.690%
2026-05-05	23.2300	23.2300	23.2300	23.2300	+16.150%	3	1,767	-58.028%
2026-05-04	21.2200	21.2400	20.0000	20.0000	-2.865%	40	1,767	-51.250%
2026-05-01	19.7400	20.5900	19.7400	20.5900	+15.480%	2	1,766	-52.647%
2026-04-30	17.8300	17.8300	17.8300	17.8300	+7.604%	1	1,766	-45.317%
2026-04-29	16.6400	16.6400	16.5500	16.5700	-7.996%	23	1,767	-41.159%
2026-04-28	17.8000	18.0100	17.8000	18.0100	-9.040%	4	1,763	-45.863%
2026-04-24	19.5700	20.3700	19.5700	19.8000	+2.591%	24	1,763	-50.758%
2026-04-23	20.4500	20.7300	19.3000	19.3000	-9.390%	13	1,759	-49.482%
2026-04-21	21.3000	21.3000	21.3000	21.3000	+5.812%	2	1,801	-54.225%
2026-04-20	19.8800	20.2200	19.8800	20.1300	+5.227%	4	1,803	-51.565%
2026-04-17	18.6100	20.4100	18.6100	19.1300	+17.868%	98	1,800	-49.033%
2026-04-16	16.2300	16.2300	16.2300	16.2300	+3.706%	2	1,753	-39.926%
2026-04-15	15.4900	15.6500	15.4900	15.6500	-1.075%	2	1,755	-37.700%
2026-04-14	15.5600	15.8200	15.5600	15.8200	+15.138%	6	1,756	-38.369%
2026-04-13	12.9600	13.7400	12.9600	13.7400	+5.046%	3	1,755	-29.039%
2026-04-10	13.0800	13.0800	13.0800	13.0800	-2.022%	1	1,754	-25.459%
2026-04-08	13.3500	13.3500	13.3500	13.3500	+27.507%	2	1,753	-26.966%
2026-04-07	10.4700	10.4700	10.4700	10.4700	+0.964%	1	1,755	-6.877%
2026-04-02	10.3700	10.3700	10.3700	10.3700	-2.538%	2	1,755	-5.979%
2026-04-01	10.6400	10.6400	10.6400	10.6400	+12.474%	1	1,755	-8.365%
2026-03-31	9.0400	9.4600	8.7200	9.4600	+22.065%	13	1,754	+3.066%
2026-03-30	8.3500	8.3500	7.7500	7.7500	-14.835%	5	1,755	+25.806%
2026-03-27	9.1000	9.1000	9.1000	9.1000	-11.650%	1	1,757	+7.143%
2026-03-26	10.3000	10.3000	10.3000	10.3000	-5.505%	1	1,758	-5.340%
2026-03-24	10.5800	10.9000	10.5800	10.9000	+1.869%	60	1,758	-10.550%
2026-03-23	10.2000	10.7000	10.0000	10.7000	+24.419%	4	1,722	-8.879%
2026-03-19	8.6000	8.6000	8.6000	8.6000	-7.027%	10	1,720	+13.372%
2026-03-18	9.4000	9.8500	9.2500	9.2500	-11.228%	3	1,720	+5.405%
2026-03-17	10.4200	10.4200	10.4200	10.4200	+16.165%	1	1,720	-6.430%
2026-03-13	10.2000	10.2000	8.9700	8.9700	-9.940%	9	1,719	+8.696%
2026-03-12	9.8400	10.1000	9.6600	9.9600	-14.872%	135	1,710	-2.108%
2026-03-11	10.7800	11.7000	10.7700	11.7000	+19.388%	162	1,685	-16.667%
2026-03-09	9.8000	9.8000	9.8000	9.8000	-8.154%	1	1,563	-0.510%
2026-03-06	10.9100	10.9100	10.6700	10.6700	-15.250%	8	1,562	-8.622%
2026-03-05	11.9900	12.6000	11.8800	12.5900	-15.447%	103	1,559	-22.558%
2026-03-04	14.3300	14.8900	14.3300	14.8900	+7.354%	17	1,476	-34.520%
2026-03-03	13.8700	13.8700	13.8700	13.8700	-9.228%	35	1,459	-29.704%
2026-03-02	15.2600	15.2900	15.2100	15.2800	+0.725%	22	1,455	-36.191%
2026-02-26	16.1000	16.3000	15.1500	15.1700	-5.483%	62	1,433	-35.728%
2026-02-25	15.7900	16.1000	15.7500	16.0500	+3.548%	13	1,431	-39.252%
2026-02-24	15.5000	15.5000	15.5000	15.5000	+12.319%	1,000	1,431	-37.097%
2026-02-23	15.6000	15.6000	13.8000	13.8000	-11.254%	18	838	-29.348%
2026-02-20	16.1200	16.9900	15.2000	15.5500	-3.296%	43	841	-37.299%
2026-02-19	15.6000	16.0800	15.6000	16.0800	+11.357%	12	835	-39.366%
2026-02-17	15.0000	15.0000	14.4400	14.4400	-11.951%	32	830	-32.479%
2026-02-13	14.7000	16.4000	14.7000	16.4000	+11.945%	29	823	-40.549%
2026-02-12	14.3600	14.6500	13.9400	14.6500	-7.278%	111	823	-33.447%
2026-02-11	16.4200	16.4200	15.8000	15.8000	-8.406%	309	715	-38.291%
2026-02-09	17.4000	17.4000	17.2500	17.2500	+2.985%	55	587	-43.478%
2026-02-06	16.0900	16.7500	16.0900	16.7500	+28.550%	3	588	-41.791%
2026-02-05	13.0300	13.0300	13.0300	13.0300	-4.542%	1	589	-25.173%
2026-02-04	14.3200	14.3200	13.6500	13.6500	-4.944%	4	590	-28.571%
2026-02-03	15.8100	16.3000	14.3600	14.3600	-7.355%	32	588	-32.103%
2026-02-02	15.2100	15.5000	15.2100	15.5000	+2.310%	3	567	-37.097%
2026-01-29	15.1500	15.1500	15.1500	15.1500	-3.133%	1	564	-35.644%
2026-01-28	17.2000	17.2000	15.6400	15.6400	-3.872%	4	565	-37.660%
2026-01-27	15.8900	16.2700	15.8900	16.2700	+0.743%	17	563	-40.074%
2026-01-26	16.4800	16.4800	16.1500	16.1500	-6.485%	3	580	-39.628%
2026-01-23	17.2700	17.2700	17.2700	17.2700	-10.842%	3	579	-43.544%
2026-01-22	19.0600	20.0500	19.0600	19.3700	+5.789%	12	579	-49.664%
2026-01-21	16.6200	18.3800	16.6200	18.3100	+18.588%	41	574	-46.750%
2026-01-20	15.4400	15.4400	15.4400	15.4400	-12.273%	20	605	-36.852%
2026-01-16	17.6000	17.6000	17.6000	17.6000	+11.392%	3	600	-44.602%
2026-01-14	14.8100	15.8000	14.8100	15.8000	+38.596%	21	600	-38.291%
2026-01-05	11.4000	11.4000	11.4000	11.4000	+30.584%	4	588	-14.474%
2025-12-31	8.7300	8.7300	8.7300	8.7300	-15.407%	2	588	+11.684%
2025-12-29	10.2900	10.3200	10.2900	10.3200	-9.553%	3	588	-5.523%
2025-12-23	11.4100	11.4100	11.4100	11.4100	+0.088%	21	587	-14.549%
2025-12-19	11.0000	11.4000	11.0000	11.4000	+6.542%	5	587	-14.474%
2025-12-17	10.7000	10.7000	10.7000	10.7000	-7.279%	2	586	-8.879%
2025-12-16	11.6300	11.6300	11.5400	11.5400	-6.935%	3	585	-15.511%
2025-12-15	12.3900	12.4000	12.3900	12.4000	-14.835%	2	584	-21.371%
2025-12-11	14.5600	14.5600	14.5600	14.5600	+23.704%	1	582	-33.036%
2025-12-03	11.7700	11.7700	11.7700	11.7700	+44.064%	2	581	-17.162%
2025-11-14	8.0500	8.1700	8.0500	8.1700	-23.929%	4	581	+19.339%
2025-11-11	10.7400	10.7400	10.7400	10.7400	+16.108%	5	585	-9.218%
2025-11-07	9.2500	9.2500	9.2500	9.2500	-16.062%	4	585	+5.405%
2025-11-04	11.1400	11.1400	11.0200	11.0200	-6.372%	145	581	-11.525%
2025-10-30	11.7700	11.7700	11.7700	11.7700	-12.815%	5	436	-17.162%
2025-10-29	13.1200	13.5000	13.1200	13.5000	+16.883%	5	431	-27.778%
2025-10-23	11.5500	11.5500	11.5500	11.5500	+7.642%	3	431	-15.584%
2025-10-22	9.7000	10.7300	9.7000	10.7300	-3.071%	3	428	-9.133%
2025-10-17	11.5000	11.5000	11.0700	11.0700	-8.588%	154	425	-11.924%
2025-10-16	12.6700	12.6700	12.1100	12.1100	+0.083%	66	271	-19.488%
2025-10-14	10.5800	12.1000	10.5800	12.1000	+4.220%	3	205	-19.421%
2025-10-09	11.6100	11.6100	11.6100	11.6100	-9.084%	2	206	-16.021%
2025-10-06	12.7700	12.7700	12.7700	12.7700	+9.520%	1	204	-23.649%
2025-09-18	11.6500	11.6600	11.6500	11.6600	+97.963%	4	203	-16.381%
2025-08-20	5.7500	5.8900	5.7500	5.8900	+27.214%	13	199	+65.535%
2025-06-10	4.7100	4.7100	4.6200	4.6300	+39.039%	25	202	+110.583%
2025-05-28	3.3300	3.3300	3.3300	3.3300	+2.462%	1	226	+192.793%
2025-05-22	3.2500	3.2500	3.2500	3.2500	-29.348%	1	227	+200.000%
2025-05-12	4.6000	4.6000	4.6000	4.6000	+48.387%	5	227	+111.957%
2025-05-06	3.0900	3.1000	3.0900	3.1000	+51.220%	7	232	+214.516%
2025-04-07	2.0500	2.0500	2.0500	2.0500	-2.381%	1	239	+375.610%
2025-04-04	2.2000	2.2000	2.1000	2.1000	-41.667%	764	238	+364.286%
2025-03-31	3.6000	3.6000	3.6000	3.6000	-9.774%	15	499	+170.833%
2025-03-27	4.1800	4.2200	3.9900	3.9900	-14.925%	4	484	+144.361%
2025-03-20	4.6900	4.6900	4.6900	4.6900	+25.067%	1	484	+107.889%
2025-03-13	3.8000	3.8000	3.7500	3.7500	-13.194%	238	246	+160.000%
2025-03-11	4.2800	4.3200	4.2800	4.3200	-16.117%	3	246	+125.694%
2025-03-04	4.7000	5.1500	4.7000	5.1500	-23.477%	26	246	+89.320%
2025-02-25	6.6300	6.7300	6.6300	6.7300	-14.594%	7	222	+44.874%
2025-02-21	7.8800	7.8800	7.8800	7.8800	-12.152%	2	222	+23.731%
2025-02-12	9.1000	9.1000	8.9700	8.9700	-15.933%	2	222	+8.696%
2025-02-05	10.6700	10.6700	10.6700	10.6700	+15.852%	1	222	-8.622%
2025-02-03	9.7900	9.7900	9.2100	9.2100	-18.351%	2	222	+5.863%
2025-01-30	11.2800	11.2800	11.2800	11.2800	+6.415%	2	222	-13.564%
2025-01-29	10.5000	10.6000	10.5000	10.6000	-8.463%	119	222	-8.019%
2025-01-21	11.5800	11.5800	11.5800	11.5800	+18.163%	1	103	-15.803%
2025-01-15	9.8000	9.8000	9.8000	9.8000	+15.976%	30	103	-0.510%
2025-01-10	8.4500	8.4500	8.4500	8.4500	-17.238%	30	116	+15.385%
2025-01-07	10.2100	10.2100	10.2100	10.2100	+0.989%	15	103	-4.505%
2024-12-31	10.2200	10.2200	10.1100	10.1100	+4.767%	2	103	-3.561%
2024-12-30	9.5800	9.6500	9.5800	9.6500	-11.630%	2	103	+1.036%
2024-12-19	10.9200	10.9200	10.9200	10.9200	-16.578%	5	103	-10.714%
2024-12-18	13.0900	13.0900	13.0900	13.0900	-18.947%	1	100	-25.516%
2024-12-12	16.1500	16.1500	16.1500	16.1500	-3.582%	1	99	-39.628%
2024-12-06	16.5700	16.7500	16.5700	16.7500	+1.515%	88	98	-41.791%
2024-11-21	16.5000	16.5000	16.5000	16.5000	+13.793%	2	76	-40.909%
2024-11-15	14.5000	14.5000	14.5000	14.5000	-8.805%	2	74	-32.759%
2024-11-07	15.9000	15.9000	15.9000	15.9000	-3.108%	1	73	-38.679%
2024-11-06	16.4100	16.4100	16.4100	16.4100	+56.286%	2	72	-40.585%
2024-10-11	10.5100	10.5300	10.4800	10.5000	+5.316%	140	70	-7.143%
2024-09-20	9.9700	9.9700	9.9700	9.9700	0.000%	2	1	-2.207%