Dark

IWM20270115C290
IWM Jan 15 2027 290.00 Call (IWM270115C00290000)
option OPRA

EOD

Aug 13, 2026

26.35+3.945%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	26.3500	26.3500	26.3500	26.3500	+3.945%	1	10,076	0.000%
2026-08-12	25.3500	25.3500	25.3500	25.3500	+1.441%	1	10,076	+3.945%
2026-08-11	24.9900	24.9900	24.9900	24.9900	+4.956%	5	10,076	+5.442%
2026-08-10	23.8100	23.8100	23.8100	23.8100	-4.224%	1	10,076	+10.668%
2026-08-07	24.1600	24.8600	24.1600	24.8600	+1.552%	10	10,076	+5.994%
2026-08-06	24.4800	24.4800	24.4800	24.4800	+0.123%	1	10,076	+7.639%
2026-08-05	26.1400	26.1400	24.4500	24.4500	-5.598%	6	10,076	+7.771%
2026-08-04	23.3300	25.9000	23.3300	25.9000	+20.972%	71	10,094	+1.737%
2026-08-03	21.1400	21.4100	21.0700	21.4100	+15.730%	11	10,089	+23.073%
2026-07-31	17.5900	18.9500	17.5900	18.5000	-2.632%	5	10,089	+42.432%
2026-07-30	19.2000	19.3000	18.1700	19.0000	+6.145%	39	10,088	+38.684%
2026-07-29	18.8600	18.8600	17.9000	17.9000	-14.190%	18	10,109	+47.207%
2026-07-28	20.3000	20.8600	20.3000	20.8600	+4.666%	3	10,103	+26.318%
2026-07-27	22.1700	22.1700	19.9300	19.9300	-1.092%	37	10,104	+32.213%
2026-07-24	20.3600	20.8000	20.1500	20.1500	+0.149%	61	10,119	+30.769%
2026-07-23	20.0000	20.1200	20.0000	20.1200	-7.452%	33	10,113	+30.964%
2026-07-22	22.9200	22.9200	21.7400	21.7400	0.000%	6	10,114	+21.205%
2026-07-20	21.7200	21.7800	21.7200	21.7400	+0.184%	13	10,116	+21.205%
2026-07-17	22.0000	22.9200	21.7000	21.7000	-6.787%	42	10,106	+21.429%
2026-07-15	23.2800	23.2800	23.2800	23.2800	-1.272%	1	10,110	+13.187%
2026-07-14	23.5800	23.5800	23.5800	23.5800	+6.408%	1	10,358	+11.747%
2026-07-13	23.0000	23.0000	22.1600	22.1600	-4.893%	263	10,359	+18.908%
2026-07-10	24.4100	24.4100	23.3000	23.3000	-7.466%	15	10,123	+13.090%
2026-07-09	24.3300	25.2500	24.3300	25.1800	+10.925%	5	10,110	+4.647%
2026-07-08	23.7600	23.7600	22.3700	22.7000	-11.328%	33	10,107	+16.079%
2026-07-07	25.6000	25.6000	25.6000	25.6000	-2.699%	1	10,082	+2.930%
2026-07-06	26.3100	26.8900	26.3100	26.3100	+7.125%	8	10,082	+0.152%
2026-07-02	24.5600	24.5600	24.5600	24.5600	-16.034%	4	10,076	+7.288%
2026-07-01	28.8300	29.2500	28.5000	29.2500	+4.952%	14	10,076	-9.915%
2026-06-30	27.3900	27.8700	27.1800	27.8700	+6.252%	3	10,073	-5.454%
2026-06-29	27.5400	27.6000	25.2600	26.2300	-8.094%	372	10,148	+0.457%
2026-06-26	28.5400	28.5400	28.5400	28.5400	+1.929%	2	10,209	-7.673%
2026-06-25	28.3000	29.6200	28.0000	28.0000	-2.303%	16	10,209	-5.893%
2026-06-24	26.5000	28.6600	26.5000	28.6600	+8.767%	17	10,195	-8.060%
2026-06-23	26.2200	26.7300	26.1800	26.3500	-6.228%	262	10,186	0.000%
2026-06-22	27.7500	28.5100	27.3800	28.1000	+8.830%	18	9,928	-6.228%
2026-06-18	24.4500	25.8200	24.4500	25.8200	+12.261%	16	9,916	+2.053%
2026-06-17	26.0300	26.0300	23.0000	23.0000	-6.769%	6	9,916	+14.565%
2026-06-16	27.0000	27.0000	24.6700	24.6700	-3.065%	3	9,916	+6.810%
2026-06-15	27.8500	27.8500	25.4500	25.4500	+2.291%	9	9,916	+3.536%
2026-06-12	23.6300	26.5500	23.6300	24.8800	+6.873%	20	9,916	+5.908%
2026-06-11	21.6800	23.2800	20.6200	23.2800	+12.845%	29	9,916	+13.187%
2026-06-10	21.5700	22.6000	20.6300	20.6300	+18.223%	29	9,931	+27.727%
2026-06-09	22.3300	22.3300	17.4500	17.4500	-10.190%	20	9,917	+51.003%
2026-06-08	20.1400	20.1400	19.4100	19.4300	+8.547%	9	9,916	+35.615%
2026-06-05	20.6500	20.6500	17.7700	17.9000	-26.549%	28	9,916	+47.207%
2026-06-04	22.9600	24.3700	22.9600	24.3700	+12.616%	506	9,908	+8.125%
2026-06-03	22.7000	22.7000	21.6400	21.6400	-9.720%	14	9,408	+21.765%
2026-06-02	23.8300	23.9700	23.6400	23.9700	+12.906%	3	9,410	+9.929%
2026-06-01	21.2300	21.2300	21.2300	21.2300	-9.583%	2	9,410	+24.117%
2026-05-29	23.4800	23.4800	23.4800	23.4800	-5.323%	1	9,410	+12.223%
2026-05-28	24.8200	24.8200	24.4500	24.8000	+4.158%	33	9,409	+6.250%
2026-05-27	23.9800	24.1600	23.5500	23.8100	+0.210%	41	9,387	+10.668%
2026-05-26	21.8700	23.7600	21.8700	23.7600	+16.016%	41	9,410	+10.901%
2026-05-22	20.1600	20.4800	19.7800	20.4800	+9.812%	22	9,425	+28.662%
2026-05-21	16.9000	18.8300	16.8100	18.6500	+27.044%	43	9,415	+41.287%
2026-05-20	14.6800	14.6800	14.6800	14.6800	+1.381%	1	9,415	+79.496%
2026-05-19	13.6200	14.4800	12.9700	14.4800	-4.548%	108	9,415	+81.975%
2026-05-18	16.3600	16.3600	15.1700	15.1700	-8.116%	175	9,415	+73.698%
2026-05-15	17.6000	17.8400	16.5100	16.5100	-20.853%	21	9,415	+59.600%
2026-05-14	20.9500	21.3700	20.5500	20.8600	+8.364%	13	9,301	+26.318%
2026-05-13	18.9500	19.2500	18.9500	19.2500	-1.786%	18	9,314	+36.883%
2026-05-12	19.5000	19.6000	17.7000	19.6000	-8.326%	15	9,314	+34.439%
2026-05-11	20.7800	22.3000	20.7800	21.3800	+4.907%	105	9,314	+23.246%
2026-05-08	20.3400	21.0300	20.1800	20.3800	+2.929%	4,575	9,336	+29.293%
2026-05-07	21.2000	21.7900	19.8000	19.8000	-12.467%	14	5,337	+33.081%
2026-05-06	21.6600	22.6200	21.5200	22.6200	+11.046%	23	5,328	+16.490%
2026-05-05	18.8300	20.3700	18.8000	20.3700	+12.479%	7	5,325	+29.357%
2026-05-01	17.1000	18.1100	17.1000	18.1100	+3.486%	13	5,312	+45.500%
2026-04-30	15.4500	17.5000	15.3800	17.5000	+21.107%	23	5,312	+50.571%
2026-04-29	15.3800	15.3800	14.4500	14.4500	-15.939%	8	5,299	+82.353%
2026-04-28	17.1900	17.1900	17.1900	17.1900	-2.330%	1	5,300	+53.287%
2026-04-27	18.1400	18.1400	17.4600	17.6000	-1.290%	4	5,300	+49.716%
2026-04-24	17.8800	17.8800	17.8000	17.8300	+5.691%	11	5,301	+47.785%
2026-04-23	17.8600	18.2700	16.8700	16.8700	-1.345%	8	5,307	+56.194%
2026-04-21	18.6100	19.2600	17.1000	17.1000	-3.116%	32	5,301	+54.094%
2026-04-20	16.6200	17.8800	16.6200	17.6500	+3.216%	33	5,301	+49.292%
2026-04-17	16.8800	18.0300	16.8600	17.1000	+25.000%	39	5,300	+54.094%
2026-04-16	13.7300	13.7300	13.6600	13.6800	-1.156%	12	5,303	+92.617%
2026-04-15	13.6800	13.8400	13.6000	13.8400	+0.655%	3	5,292	+90.390%
2026-04-14	13.4900	13.7900	13.4900	13.7500	+13.919%	7	5,294	+91.636%
2026-04-13	11.7700	12.0700	11.7700	12.0700	+11.142%	3	5,292	+118.310%
2026-04-10	10.8600	10.8600	10.8600	10.8600	-3.894%	25	5,291	+142.634%
2026-04-09	11.3000	11.3000	11.3000	11.3000	+2.448%	200	5,266	+133.186%
2026-04-08	11.2300	11.4400	11.0300	11.0300	+17.465%	3,103	5,183	+138.894%
2026-04-01	9.1600	9.3900	9.1600	9.3900	+16.357%	4	2,080	+180.618%
2026-03-31	8.0400	8.0700	8.0400	8.0700	+23.963%	2	2,081	+226.518%
2026-03-30	7.8800	7.8800	6.5100	6.5100	-16.752%	9	2,080	+304.762%
2026-03-27	8.3500	8.3500	7.8200	7.8200	-20.850%	5	2,087	+236.957%
2026-03-25	9.8800	9.8800	9.8800	9.8800	+4.772%	2	2,086	+166.700%
2026-03-24	9.4400	9.4800	9.2900	9.4300	+5.955%	1,051	2,088	+179.427%
2026-03-23	8.7000	9.1000	8.6000	8.9000	+22.253%	124	1,684	+196.067%
2026-03-20	7.4500	7.4500	7.2800	7.2800	-5.455%	26	1,631	+261.951%
2026-03-19	7.7100	7.7100	7.7000	7.7000	-7.341%	4	1,631	+242.208%
2026-03-18	8.3100	8.3100	8.3100	8.3100	-4.702%	1	1,627	+217.088%
2026-03-17	8.5300	8.7200	8.5300	8.7200	-3.753%	2	1,628	+202.179%
2026-03-16	9.0600	9.0600	9.0600	9.0600	+14.539%	1	1,627	+190.839%
2026-03-13	8.0300	8.0300	7.9100	7.9100	-11.521%	2	1,627	+233.123%
2026-03-12	8.9400	8.9400	8.9400	8.9400	-11.133%	49	1,625	+194.743%
2026-03-11	9.4200	10.1500	9.4100	10.0600	+2.132%	108	1,577	+161.928%
2026-03-10	10.0300	10.0300	9.8500	9.8500	+14.936%	475	1,609	+167.513%
2026-03-09	13.0300	13.0300	8.5700	8.5700	-8.440%	2	1,461	+207.468%
2026-03-06	9.5800	9.6800	9.2400	9.3600	-14.286%	8	1,461	+181.517%
2026-03-05	11.3500	11.3500	10.9200	10.9200	-8.466%	4	1,463	+141.300%
2026-03-03	12.1300	12.1300	11.9300	11.9300	-10.637%	53	1,462	+120.872%
2026-03-02	13.1900	13.3500	13.1900	13.3500	+10.422%	11	1,411	+97.378%
2026-02-27	12.0900	12.0900	12.0900	12.0900	-11.038%	2	1,403	+117.949%
2026-02-26	13.0200	13.7300	13.0200	13.5900	-1.948%	12	1,403	+93.893%
2026-02-25	14.0100	14.0100	13.8600	13.8600	+2.212%	2	1,393	+90.115%
2026-02-24	13.3200	13.5600	13.3100	13.5600	+8.567%	3	1,393	+94.322%
2026-02-23	12.2400	12.4900	11.8600	12.4900	-12.901%	10	1,392	+110.969%
2026-02-20	12.6700	14.3400	12.6700	14.3400	+2.137%	24	1,387	+83.752%
2026-02-19	17.4600	17.4600	13.1600	14.0400	+6.203%	30	1,400	+87.678%
2026-02-17	12.4900	13.2200	12.4300	13.2200	-4.892%	79	1,382	+99.319%
2026-02-13	12.8600	14.3500	12.8600	13.9000	+13.841%	195	1,278	+89.568%
2026-02-12	14.2300	14.2300	12.1700	12.2100	-11.586%	318	1,278	+115.807%
2026-02-11	15.5900	15.5900	13.8100	13.8100	-8.845%	9	1,055	+90.804%
2026-02-10	15.4900	15.6300	15.1500	15.1500	+2.503%	7	1,053	+73.927%
2026-02-09	13.8500	15.3100	13.8500	14.7800	+2.001%	31	1,055	+78.281%
2026-02-06	14.1700	14.4900	14.1700	14.4900	+5.000%	3	1,031	+81.850%
2026-02-04	13.7200	13.8000	13.7200	13.8000	+13.394%	8	1,028	+90.942%
2026-02-03	13.8200	14.1900	12.1700	12.1700	-11.038%	386	1,028	+116.516%
2026-02-02	13.3000	13.6900	13.3000	13.6800	+12.223%	9	815	+92.617%
2026-01-30	12.5000	12.5000	12.0500	12.1900	-9.165%	15	808	+116.161%
2026-01-29	12.5400	13.6000	12.5400	13.4200	-5.493%	7	806	+96.349%
2026-01-28	14.2000	14.2000	14.2000	14.2000	-0.560%	1	806	+85.563%
2026-01-27	13.9500	14.2800	13.7500	14.2800	+1.637%	32	806	+84.524%
2026-01-26	15.1200	15.1200	14.0500	14.0500	-4.552%	16	788	+87.544%
2026-01-23	15.6900	15.6900	14.6400	14.7200	-15.159%	10	788	+79.008%
2026-01-22	17.2400	17.3500	17.1700	17.3500	+19.490%	77	788	+51.873%
2026-01-21	15.0200	15.6500	14.5200	14.5200	+2.979%	110	862	+81.474%
2026-01-20	13.9400	14.9700	13.9400	14.1000	-6.125%	22	836	+86.879%
2026-01-16	15.1300	15.5900	15.0200	15.0200	-1.702%	64	780	+75.433%
2026-01-15	14.5500	15.2800	14.5500	15.2800	+9.143%	2	780	+72.448%
2026-01-14	13.8000	14.0000	13.4000	14.0000	+4.634%	6	778	+88.214%
2026-01-13	13.3500	13.5400	13.3500	13.3800	+3.480%	26	775	+96.936%
2026-01-12	12.0800	12.9300	12.0800	12.9300	+4.274%	13	764	+103.790%
2026-01-09	12.4000	12.4000	12.4000	12.4000	+6.897%	2	763	+112.500%
2026-01-08	11.6000	11.6000	11.6000	11.6000	+9.641%	2	761	+127.155%
2026-01-07	10.5800	10.5800	10.5800	10.5800	+4.442%	1	759	+149.055%
2026-01-06	10.1300	10.1300	10.1300	10.1300	+3.367%	2	758	+160.118%
2026-01-05	9.5200	9.8100	9.5200	9.8000	+19.367%	8	758	+168.878%
2026-01-02	8.2100	8.2100	8.2100	8.2100	-2.494%	4	761	+220.950%
2025-12-30	8.6300	8.6300	8.4200	8.4200	-15.800%	3	761	+212.945%
2025-12-24	10.0000	10.0000	10.0000	10.0000	+1.010%	1	758	+163.500%
2025-12-23	9.8500	9.9000	9.8500	9.9000	-1.198%	4	758	+166.162%
2025-12-19	9.9900	10.0200	9.9900	10.0200	-4.934%	4	758	+162.974%
2025-12-17	10.5400	10.5400	10.5400	10.5400	+3.131%	1	757	+150.000%
2025-12-16	10.4000	10.4000	10.2200	10.2200	-4.217%	3	757	+157.828%
2025-12-15	11.1000	11.1000	10.6600	10.6700	-11.599%	5	759	+146.954%
2025-12-12	12.0700	12.0700	12.0700	12.0700	-7.082%	10	758	+118.310%
2025-12-11	12.9100	12.9900	12.9100	12.9900	+6.041%	6	768	+102.848%
2025-12-10	10.9800	12.2500	10.9800	12.2500	+9.375%	24	768	+115.102%
2025-12-09	11.1700	11.2100	11.1700	11.2000	+3.036%	46	773	+135.268%
2025-12-05	10.8700	10.8700	10.8700	10.8700	-3.119%	12	751	+142.410%
2025-12-04	11.2000	11.2200	11.1900	11.2200	+11.420%	10	751	+134.848%
2025-11-28	10.1000	10.1000	10.0700	10.0700	-1.371%	15	742	+161.668%
2025-11-26	10.2100	10.2100	10.2100	10.2100	+41.806%	1	731	+158.080%
2025-11-21	7.2000	7.2000	7.2000	7.2000	+13.565%	1	731	+265.972%
2025-11-20	7.5800	7.5800	6.3400	6.3400	-4.518%	4	730	+315.615%
2025-11-17	6.6400	6.6400	6.6400	6.6400	-7.392%	1	730	+296.837%
2025-11-14	7.1700	7.1700	7.1700	7.1700	-26.837%	2	730	+267.503%
2025-11-12	9.9000	9.9000	9.6300	9.8000	+0.102%	56	730	+168.878%
2025-11-11	9.5000	9.8100	9.5000	9.7900	+19.245%	17	685	+169.152%
2025-11-07	8.1500	8.2100	8.1500	8.2100	-8.063%	7	684	+220.950%
2025-11-06	9.0600	9.0600	8.9300	8.9300	-5.503%	6	679	+195.073%
2025-11-05	9.4500	9.4500	9.4500	9.4500	+3.053%	1	673	+178.836%
2025-11-04	9.3300	9.3300	9.1700	9.1700	-9.655%	13	673	+187.350%
2025-11-03	10.2800	10.2800	10.1500	10.1500	+1.602%	27	667	+159.606%
2025-10-31	10.5100	10.5100	9.2500	9.9900	-14.615%	3	667	+163.764%
2025-10-29	11.7000	11.7000	11.7000	11.7000	-0.510%	13	667	+125.214%
2025-10-28	11.7600	11.7600	11.7600	11.7600	+2.261%	1	655	+124.065%
2025-10-24	11.5000	11.5000	11.5000	11.5000	+16.044%	1	655	+129.130%
2025-10-17	10.1200	10.1200	9.7200	9.9100	-8.915%	159	654	+165.893%
2025-10-16	11.3800	11.4500	10.7500	10.8800	-14.263%	352	516	+142.188%
2025-10-15	12.6900	12.6900	12.6900	12.6900	+44.533%	1	186	+107.644%
2025-10-10	9.5300	9.5300	8.7800	8.7800	-15.820%	3	186	+200.114%
2025-10-07	10.4300	10.4300	10.4300	10.4300	-7.535%	3	180	+152.637%
2025-10-06	11.2800	11.2800	11.2800	11.2800	+0.535%	1	180	+133.599%
2025-10-03	10.8400	11.2200	10.8400	11.2200	+19.235%	2	180	+134.848%
2025-10-02	9.4100	9.4100	9.4100	9.4100	+2.061%	1	180	+180.021%
2025-09-29	9.2200	9.2200	9.2200	9.2200	-18.623%	1	179	+185.792%
2025-09-23	11.3300	11.3300	11.3300	11.3300	+32.205%	2	180	+132.568%
2025-09-11	8.4100	8.5700	8.4100	8.5700	+15.343%	3	180	+207.468%
2025-09-10	7.4300	7.4300	7.4300	7.4300	+9.265%	10	180	+254.643%
2025-09-02	6.8000	6.8000	6.8000	6.8000	-9.454%	1	170	+287.500%
2025-08-26	7.5100	7.5100	7.5100	7.5100	+1.486%	1	170	+250.866%
2025-08-22	7.4400	7.4600	7.3500	7.4000	+25.000%	58	170	+256.081%
2025-08-18	6.0100	6.0100	5.9200	5.9200	-0.838%	2	158	+345.101%
2025-08-14	5.9700	5.9700	5.9700	5.9700	+46.683%	1	158	+341.374%
2025-08-04	4.0700	4.0700	4.0700	4.0700	+13.370%	1	157	+547.420%
2025-06-25	3.5900	3.5900	3.5900	3.5900	+3.458%	7	157	+633.983%
2025-06-17	3.4700	3.4700	3.4700	3.4700	-19.302%	1	164	+659.366%
2025-06-11	4.8200	4.8200	4.3000	4.3000	+9.137%	4	164	+512.791%
2025-06-09	3.9400	3.9400	3.9400	3.9400	+41.727%	2	164	+568.782%
2025-06-02	2.7800	2.7800	2.7800	2.7800	+1.832%	2	166	+847.842%
2025-05-23	2.7300	2.7300	2.7300	2.7300	-23.099%	6	163	+865.201%
2025-05-14	3.5600	3.5600	3.5500	3.5500	+55.702%	11	163	+642.254%
2025-04-25	2.2800	2.2800	2.2800	2.2800	+20.000%	4	173	+1,055.702%
2025-04-11	1.9000	1.9000	1.9000	1.9000	-2.062%	4	171	+1,286.842%
2025-04-04	1.9400	1.9400	1.9400	1.9400	-8.491%	30	169	+1,258.247%
2025-04-03	2.1200	2.1200	2.1200	2.1200	-26.897%	1	169	+1,142.925%
2025-03-31	2.9000	2.9000	2.9000	2.9000	-12.121%	15	169	+808.621%
2025-03-13	3.3500	3.3500	3.3000	3.3000	-18.114%	23	172	+698.485%
2025-03-11	4.0200	4.0300	4.0200	4.0300	-1.467%	100	172	+553.846%
2025-03-06	3.9600	4.3100	3.9600	4.0900	-8.909%	19	182	+544.254%
2025-03-05	4.4900	4.4900	4.4900	4.4900	-25.415%	1	182	+486.860%
2025-02-26	6.0200	6.0200	6.0200	6.0200	-29.837%	1	181	+337.708%
2025-02-19	8.8500	8.8500	8.5800	8.5800	+4.762%	100	182	+207.110%
2025-02-12	8.1400	8.1900	8.1400	8.1900	-20.331%	2	104	+221.734%
2025-02-06	10.1200	10.2800	10.1200	10.2800	+12.227%	2	105	+156.323%
2025-02-03	8.2000	9.1600	8.2000	9.1600	-13.010%	11	106	+187.664%
2025-01-30	10.2600	10.5300	10.2500	10.5300	+20.619%	58	106	+150.237%
2025-01-15	8.7300	8.7300	8.7300	8.7300	-0.456%	30	53	+201.833%
2025-01-07	8.7700	8.7700	8.7700	8.7700	-12.388%	1	28	+200.456%
2025-01-03	9.5400	10.0100	9.5400	10.0100	+10.364%	4	27	+163.237%
2024-12-31	9.1300	9.1300	9.0700	9.0700	-7.354%	2	27	+190.518%
2024-12-27	10.2500	10.2500	9.7900	9.7900	-34.777%	8	27	+169.152%
2024-12-11	15.0100	15.0100	15.0100	15.0100	-0.859%	1	23	+75.550%
2024-12-06	15.2000	15.2000	15.1400	15.1400	+26.167%	80	23	+74.042%
2024-11-14	12.0000	12.0000	12.0000	12.0000	-26.829%	1	3	+119.583%
2024-11-13	16.4000	16.4000	16.4000	16.4000	+10.811%	2	4	+60.671%
2024-11-07	14.8000	14.8000	14.8000	14.8000	+65.733%	1	2	+78.041%
2024-11-01	8.9300	8.9300	8.9300	8.9300	+5.680%	2	1	+195.073%
2024-10-02	8.4500	8.4500	8.4500	8.4500	-10.582%	1	1	+211.834%
2024-09-27	9.4500	9.4500	9.4500	9.4500	0.000%	2	1	+178.836%