Dark

IWM20270115C295
IWM Jan 15 2027 295.00 Call (IWM270115C00295000)
option OPRA

EOD

Sep 29, 2026

5.43-14.623%(-0.93)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.2000	6.2000	5.2400	5.4300	-14.623%	131	8,846	0.000%
2026-09-28	6.1100	6.3600	5.7200	6.3600	-3.196%	307	8,863	-14.623%
2026-09-25	6.6600	6.6600	6.5700	6.5700	-9.254%	14	8,892	-17.352%
2026-09-24	6.6600	7.2400	6.3500	7.2400	+1.259%	165	8,883	-25.000%
2026-09-23	8.1000	8.1000	7.1500	7.1500	-25.907%	79	9,007	-24.056%
2026-09-22	9.4000	9.8600	8.9800	9.6500	+9.040%	101	9,006	-43.731%
2026-09-21	8.5000	8.9300	8.5000	8.8500	+12.167%	107	9,073	-38.644%
2026-09-18	8.2800	8.2800	7.6300	7.8900	-11.942%	221	9,078	-31.179%
2026-09-17	9.7000	9.9200	8.9600	8.9600	+10.754%	338	9,193	-39.397%
2026-09-16	9.7200	9.9000	7.5900	8.0900	-12.065%	53	9,217	-32.880%
2026-09-15	9.5500	9.5600	8.9600	9.2000	-11.962%	165	9,422	-40.978%
2026-09-14	10.4300	10.9700	9.9800	10.4500	-5.258%	786	9,424	-48.038%
2026-09-11	12.1500	12.3000	11.0300	11.0300	+1.472%	25	9,804	-50.771%
2026-09-10	10.9900	11.6800	10.6400	10.8700	-10.535%	280	9,803	-50.046%
2026-09-09	13.3300	13.3500	12.1500	12.1500	-16.207%	138	9,832	-55.309%
2026-09-08	14.2300	14.9600	14.1900	14.5000	-1.226%	15	9,831	-62.552%
2026-09-04	14.4800	14.8800	14.2500	14.6800	+1.592%	60	9,841	-63.011%
2026-09-03	14.5500	14.7500	14.2200	14.4500	+1.689%	85	9,841	-62.422%
2026-09-02	12.8800	14.3100	12.8800	14.2100	+15.435%	27	9,866	-61.787%
2026-09-01	12.8600	13.2800	12.3100	12.3100	-13.371%	7	9,854	-55.890%
2026-08-31	14.4500	14.4500	13.6700	14.2100	-10.965%	23	9,852	-61.787%
2026-08-28	18.0000	18.0000	15.6800	15.9600	-13.590%	4	9,860	-65.977%
2026-08-27	18.4200	18.5500	18.2600	18.4700	+1.875%	11	9,857	-70.601%
2026-08-26	17.8700	18.1300	17.8700	18.1300	-2.788%	4	9,849	-70.050%
2026-08-25	18.2000	18.6500	18.1300	18.6500	+6.328%	44	9,847	-70.885%
2026-08-24	18.2200	18.2200	17.5400	17.5400	-8.978%	6	9,851	-69.042%
2026-08-21	19.2000	19.2700	19.2000	19.2700	+6.405%	2	9,854	-71.821%
2026-08-20	19.3600	19.3700	18.0000	18.1100	-12.554%	169	9,888	-70.017%
2026-08-19	21.6300	21.6300	20.7100	20.7100	+3.343%	11	9,955	-73.781%
2026-08-18	21.5600	21.5600	20.0400	20.0400	-11.679%	7	9,949	-72.904%
2026-08-17	22.6100	22.9500	22.3000	22.6900	-2.618%	28	9,952	-76.069%
2026-08-14	22.9800	23.3000	22.8900	23.3000	+3.925%	5	9,941	-76.695%
2026-08-13	22.9600	23.4600	22.4200	22.4200	+0.991%	24	9,940	-75.781%
2026-08-12	21.9500	22.2000	21.3300	22.2000	+1.975%	16	9,939	-75.541%
2026-08-11	21.7700	21.7700	21.7700	21.7700	+5.937%	2	9,940	-75.057%
2026-08-10	20.6100	20.6100	20.5500	20.5500	-4.905%	2	9,942	-73.577%
2026-08-07	21.0000	21.6100	20.9700	21.6100	+0.746%	111	9,941	-74.873%
2026-08-06	21.4500	21.4500	21.4500	21.4500	-6.739%	1	9,903	-74.685%
2026-08-05	22.9100	23.0000	22.9100	23.0000	+1.996%	4	9,903	-76.391%
2026-08-04	19.3100	22.5600	19.3100	22.5500	+19.692%	113	10,078	-75.920%
2026-08-03	17.6200	19.0000	17.6200	18.8400	+18.491%	327	10,012	-71.178%
2026-07-31	15.7200	15.9000	14.6500	15.9000	-1.852%	11	9,806	-65.849%
2026-07-30	15.5600	16.2000	15.5600	16.2000	-7.955%	24	9,803	-66.481%
2026-07-29	17.4200	17.6000	15.4000	17.6000	+0.457%	14	9,806	-69.148%
2026-07-28	17.5000	17.5400	16.5500	17.5200	-0.341%	14	9,803	-69.007%
2026-07-27	18.7000	18.7000	17.2000	17.5800	-1.402%	17	9,807	-69.113%
2026-07-24	18.0300	18.0300	17.8300	17.8300	+0.507%	3	9,805	-69.546%
2026-07-23	17.7000	18.0800	17.0000	17.7400	-4.108%	24	9,802	-69.391%
2026-07-22	19.8800	19.9300	18.5000	18.5000	-6.566%	7	9,785	-70.649%
2026-07-21	18.8000	19.8000	18.8000	19.8000	+10.000%	103	9,785	-72.576%
2026-07-20	18.8500	18.8500	18.0000	18.0000	-4.711%	9	9,785	-69.833%
2026-07-17	19.0400	19.4800	18.8200	18.8900	-4.063%	32	9,780	-71.255%
2026-07-16	19.6900	19.6900	19.6900	19.6900	-2.283%	5	9,784	-72.423%
2026-07-15	20.6000	20.7900	20.1500	20.1500	+3.866%	5	9,784	-73.052%
2026-07-14	19.4000	19.4000	19.4000	19.4000	+0.207%	2	9,783	-72.010%
2026-07-13	20.3900	20.3900	19.3500	19.3600	-6.338%	24	9,785	-71.952%
2026-07-10	20.6900	20.6900	20.6700	20.6700	-5.314%	2	9,774	-73.730%
2026-07-09	22.2200	22.2200	21.5600	21.8300	+9.643%	6	9,774	-75.126%
2026-07-08	20.1300	20.1300	18.7700	19.9100	-10.113%	29	9,775	-72.727%
2026-07-07	22.1500	22.1500	22.1500	22.1500	-6.698%	1	9,777	-75.485%
2026-07-06	23.6500	23.7400	23.6500	23.7400	+8.007%	3	9,777	-77.127%
2026-07-02	22.7500	22.7600	21.9800	21.9800	-7.608%	7	9,775	-75.296%
2026-07-01	24.6400	25.9700	23.7900	23.7900	-4.227%	15	9,775	-77.175%
2026-06-30	24.1100	24.8400	24.1100	24.8400	+4.020%	6	9,776	-78.140%
2026-06-29	24.5500	24.5500	23.5700	23.8800	-3.787%	8	9,775	-77.261%
2026-06-26	23.5600	25.1300	23.5600	24.8200	-6.198%	11	9,769	-78.122%
2026-06-25	25.7200	26.4600	25.7200	26.4600	+11.504%	4	9,768	-79.478%
2026-06-24	25.7700	25.7700	23.6900	23.7300	-3.693%	102	9,868	-77.118%
2026-06-23	24.0000	24.6400	24.0000	24.6400	+0.942%	3	9,768	-77.963%
2026-06-22	25.6600	25.6600	23.7000	24.4100	+8.248%	16	9,765	-77.755%
2026-06-18	21.9100	22.5500	21.5500	22.5500	+8.361%	547	9,473	-75.920%
2026-06-17	22.6800	23.2300	20.8100	20.8100	-5.107%	16	9,473	-73.907%
2026-06-16	21.9300	21.9300	21.9300	21.9300	-5.758%	1	9,473	-75.239%
2026-06-15	24.5300	24.5300	23.1400	23.2700	+3.193%	20	9,473	-76.665%
2026-06-12	22.7500	23.4700	22.5500	22.5500	+9.201%	11	9,458	-75.920%
2026-06-11	18.3500	20.6500	18.3100	20.6500	+21.185%	20	9,458	-73.705%
2026-06-10	19.8300	19.8300	17.0400	17.0400	-3.182%	85	9,452	-68.134%
2026-06-09	17.8100	17.8100	17.4600	17.6000	+2.984%	13	9,471	-69.148%
2026-06-08	17.3000	18.0400	16.8700	17.0900	+6.546%	475	9,469	-68.227%
2026-06-05	19.1000	19.1000	15.8800	16.0400	-27.190%	5,132	9,235	-66.147%
2026-06-04	20.9100	22.0300	20.9100	22.0300	+14.263%	14	4,327	-75.352%
2026-06-03	19.2100	19.2800	19.2100	19.2800	-9.057%	3	4,327	-71.836%
2026-06-02	19.7300	21.3500	19.7300	21.2000	+4.331%	10	4,331	-74.387%
2026-06-01	18.8800	20.3200	18.8800	20.3200	-0.196%	10	4,330	-73.278%
2026-05-29	21.0000	21.0000	19.8300	20.3600	-2.397%	10	4,330	-73.330%
2026-05-27	20.9000	21.4300	20.8600	20.8600	-0.667%	17	4,329	-73.969%
2026-05-26	19.3200	21.0000	19.3200	21.0000	+13.330%	102	4,359	-74.143%
2026-05-22	17.0200	18.5300	17.0200	18.5300	+9.128%	57	4,322	-70.696%
2026-05-21	16.8600	16.9800	16.8600	16.9800	+12.749%	6	4,295	-68.021%
2026-05-20	13.2500	15.0600	13.0700	15.0600	+22.340%	120	4,295	-63.944%
2026-05-19	11.7400	12.3800	11.0700	12.3100	-13.310%	182	4,341	-55.890%
2026-05-18	14.2000	14.2000	14.2000	14.2000	-5.459%	10	4,341	-61.761%
2026-05-15	14.9600	15.0200	14.8500	15.0200	-16.183%	6	4,341	-63.848%
2026-05-14	17.9200	17.9200	17.9200	17.9200	+9.871%	1	4,341	-69.699%
2026-05-13	16.3100	16.3100	16.3100	16.3100	-0.245%	1	4,341	-66.708%
2026-05-12	16.2500	16.3500	16.2500	16.3500	-13.263%	18	4,341	-66.789%
2026-05-11	18.6600	19.7700	18.6600	18.8500	+4.317%	99	4,341	-71.194%
2026-05-08	18.1700	18.5600	17.9700	18.0700	+2.264%	522	4,305	-69.950%
2026-05-07	18.6500	18.6500	17.6600	17.6700	-11.650%	6	4,061	-69.270%
2026-05-06	19.0000	20.0000	19.0000	20.0000	+29.618%	10	4,063	-72.850%
2026-05-04	16.4100	16.4100	15.0800	15.4300	-3.983%	28	4,059	-64.809%
2026-05-01	15.3400	16.0700	15.3100	16.0700	+5.101%	194	4,023	-66.210%
2026-04-30	13.4300	15.2900	13.3500	15.2900	-0.714%	37	4,023	-64.487%
2026-04-27	15.6500	15.6500	15.4000	15.4000	-0.130%	4	4,020	-64.740%
2026-04-24	15.5100	15.5100	15.4200	15.4200	+3.559%	5	4,020	-64.786%
2026-04-23	14.4000	14.8900	13.7700	14.8900	-7.170%	8	4,022	-63.533%
2026-04-22	16.0400	16.0400	16.0400	16.0400	+7.651%	3	4,022	-66.147%
2026-04-21	16.8200	16.8200	14.9000	14.9000	-4.242%	6	4,021	-63.557%
2026-04-20	15.5500	15.5700	15.5500	15.5600	-1.144%	7	4,021	-65.103%
2026-04-17	13.8100	15.8000	13.8100	15.7400	+30.083%	29	4,021	-65.502%
2026-04-16	11.8200	12.1000	11.7700	12.1000	+0.415%	13	4,012	-55.124%
2026-04-15	11.6800	12.0500	11.6800	12.0500	+2.728%	6	4,009	-54.938%
2026-04-14	11.7800	11.8100	11.7000	11.7300	+16.369%	5	4,009	-53.708%
2026-04-13	10.0800	10.0800	10.0800	10.0800	+9.565%	1	4,007	-46.131%
2026-04-10	9.7100	9.7100	9.2000	9.2000	-6.122%	22	4,008	-40.978%
2026-04-09	9.8000	9.8000	9.8000	9.8000	+6.406%	1	3,994	-44.592%
2026-04-08	9.9500	9.9500	9.2100	9.2100	+23.458%	2,509	4,092	-41.042%
2026-04-01	7.6300	7.7500	7.4600	7.4600	+4.775%	7	5,157	-27.212%
2026-03-31	7.1200	7.1200	7.1200	7.1200	+27.599%	2	5,157	-23.736%
2026-03-30	5.5800	5.5800	5.5800	5.5800	-15.964%	2	5,155	-2.688%
2026-03-27	6.6400	6.6400	6.6400	6.6400	-17.822%	30	5,157	-18.223%
2026-03-24	6.7300	8.1100	6.7200	8.0800	+8.456%	699	5,157	-32.797%
2026-03-23	7.4400	7.6000	7.4400	7.4500	+17.323%	11	4,928	-27.114%
2026-03-20	6.3500	6.3500	6.3500	6.3500	-3.495%	2	4,923	-14.488%
2026-03-19	6.1500	6.5800	6.1500	6.5800	-6.534%	6	4,921	-17.477%
2026-03-18	7.0500	7.0500	6.9100	7.0400	+1.734%	3	4,922	-22.869%
2026-03-13	6.9200	6.9200	6.9200	6.9200	-8.101%	1	4,922	-21.532%
2026-03-12	7.5300	7.5300	7.5300	7.5300	-8.617%	1	4,922	-27.888%
2026-03-11	8.3100	8.7500	8.0400	8.2400	-2.945%	3,076	4,923	-34.102%
2026-03-10	9.2400	9.4100	8.4900	8.4900	+25.592%	1,958	2,961	-36.042%
2026-03-09	6.6900	6.8100	6.6900	6.7600	-13.776%	7	1,547	-19.675%
2026-03-06	9.0900	9.1200	7.8400	7.8400	-15.608%	7	1,541	-30.740%
2026-03-05	9.2900	9.2900	9.2900	9.2900	-10.501%	1	1,537	-41.550%
2026-03-03	10.5400	10.5400	10.3800	10.3800	-14.778%	111	1,537	-47.688%
2026-02-26	12.1800	12.1800	12.1800	12.1800	+0.661%	2	1,527	-55.419%
2026-02-25	12.1000	12.1000	12.1000	12.1000	+2.979%	2	1,526	-55.124%
2026-02-24	11.7500	11.7500	11.7500	11.7500	-0.592%	2	1,526	-53.787%
2026-02-23	11.8100	11.8200	11.8100	11.8200	-2.071%	18	1,526	-54.061%
2026-02-20	11.7700	12.0700	11.7400	12.0700	+2.462%	42	1,544	-55.012%
2026-02-19	11.7800	11.7800	11.7800	11.7800	-7.390%	2	1,527	-53.905%
2026-02-18	12.7200	12.7200	12.7200	12.7200	+8.071%	1	1,529	-57.311%
2026-02-13	12.0600	12.0600	11.7700	11.7700	-5.613%	2	1,529	-53.866%
2026-02-11	12.6800	12.7400	12.4700	12.4700	+27.766%	1,082	1,529	-56.455%
2026-02-05	9.5700	9.7600	9.5700	9.7600	-13.857%	12	587	-44.365%
2026-02-04	11.3300	11.3300	11.3300	11.3300	-4.790%	3	579	-52.074%
2026-02-03	11.9000	11.9100	11.9000	11.9000	+3.388%	15	576	-54.370%
2026-02-02	11.7500	11.7500	11.5100	11.5100	+0.174%	3	576	-52.824%
2026-01-29	11.4900	11.4900	11.4900	11.4900	-7.637%	2	574	-52.742%
2026-01-28	12.3700	12.4400	12.3700	12.4400	-1.348%	2	576	-56.350%
2026-01-26	12.6100	12.6100	12.6100	12.6100	-2.475%	10	576	-56.939%
2026-01-23	14.6100	14.6100	12.9300	12.9300	-14.371%	6	586	-58.005%
2026-01-22	14.9000	15.7700	14.9000	15.1000	+6.039%	44	581	-64.040%
2026-01-21	14.2400	14.2400	14.2400	14.2400	+14.011%	1	588	-61.868%
2026-01-20	12.7900	12.7900	12.4900	12.4900	-7.687%	22	587	-56.525%
2026-01-16	13.2900	13.5300	13.2900	13.5300	+0.970%	33	569	-59.867%
2026-01-15	12.4400	13.5900	12.4400	13.4000	+11.388%	10	569	-59.478%
2026-01-14	11.3700	12.0300	11.3700	12.0300	+4.066%	19	576	-54.863%
2026-01-12	10.9600	11.5600	10.9600	11.5600	+4.615%	8	591	-53.028%
2026-01-09	10.7800	11.3700	10.5000	11.0500	+5.944%	18	587	-50.860%
2026-01-08	9.7500	10.4300	9.7500	10.4300	+10.021%	7	605	-47.939%
2026-01-06	9.4800	9.4800	9.4800	9.4800	+8.591%	6	612	-42.722%
2026-01-05	8.1200	8.7300	8.1200	8.7300	+23.305%	9	618	-37.801%
2026-01-02	6.4600	7.0800	6.4600	7.0800	+4.425%	21	619	-23.305%
2025-12-31	7.0900	7.1600	6.7800	6.7800	-7.377%	23	581	-19.912%
2025-12-30	7.7200	7.7200	7.2900	7.3200	-3.303%	52	581	-25.820%
2025-12-29	7.6500	7.7400	7.4700	7.5700	-7.344%	140	533	-28.269%
2025-12-26	8.1700	8.1700	8.1700	8.1700	-6.735%	2	408	-33.537%
2025-12-24	8.7600	8.7600	8.7600	8.7600	+8.550%	10	398	-38.014%
2025-12-17	8.0700	8.0700	8.0700	8.0700	-11.803%	1	398	-32.714%
2025-12-16	9.1500	9.1500	9.1500	9.1500	-10.206%	1	399	-40.656%
2025-12-12	11.0000	11.0000	10.1900	10.1900	-10.457%	24	400	-46.712%
2025-12-11	11.3800	11.3800	11.3800	11.3800	+15.182%	1	395	-52.285%
2025-12-09	9.8500	9.8900	9.8500	9.8800	+23.500%	44	394	-45.040%
2025-12-02	8.1500	8.1500	8.0000	8.0000	+1.394%	2	397	-32.125%
2025-12-01	8.2900	8.2900	7.8900	7.8900	-14.703%	3	395	-31.179%
2025-11-26	8.9100	9.2500	8.9100	9.2500	+16.352%	11	385	-41.297%
2025-11-25	7.9500	7.9500	7.9500	7.9500	+56.805%	1	385	-31.698%
2025-11-21	5.0700	5.0700	5.0700	5.0700	-40.702%	1	384	+7.101%
2025-11-11	8.5500	8.5500	8.5500	8.5500	+12.797%	14	399	-36.491%
2025-11-07	7.5800	7.5800	7.5800	7.5800	-3.807%	3	399	-28.364%
2025-11-06	7.9300	8.0000	7.8800	7.8800	-26.834%	7	396	-31.091%
2025-10-29	10.7700	10.7700	10.6300	10.7700	+2.085%	4	389	-49.582%
2025-10-28	10.3000	10.5500	10.3000	10.5500	+3.431%	8	389	-48.531%
2025-10-24	10.2000	10.2000	10.2000	10.2000	+7.822%	2	384	-46.765%
2025-10-16	9.9800	10.2300	9.4600	9.4600	-17.739%	363	384	-42.600%
2025-10-15	11.7400	11.7400	11.5000	11.5000	+13.300%	2	31	-52.783%
2025-10-06	10.1500	10.1500	10.1500	10.1500	+11.416%	2	31	-46.502%
2025-10-03	9.1000	9.1100	9.1000	9.1100	+11.098%	15	29	-40.395%
2025-10-01	8.2000	8.2000	8.2000	8.2000	+7.753%	1	14	-33.780%
2025-09-25	7.6100	7.6100	7.6100	7.6100	-23.131%	1	13	-28.647%
2025-09-23	9.7500	9.9000	9.7500	9.9000	+43.271%	3	13	-45.152%
2025-09-08	6.9100	6.9100	6.9100	6.9100	+4.856%	2	13	-21.418%
2025-08-26	6.5900	6.5900	6.5900	6.5900	+1.385%	1	13	-17.602%
2025-08-22	6.5300	6.5300	6.4100	6.5000	+32.653%	3	13	-16.462%
2025-07-21	4.9000	4.9000	4.9000	4.9000	+133.333%	5	12	+10.816%
2025-04-29	2.0900	2.1000	2.0900	2.1000	+13.514%	5	12	+158.571%
2025-04-28	1.8500	1.8500	1.8500	1.8500	-5.128%	1	9	+193.514%
2025-04-25	1.9500	1.9500	1.9500	1.9500	+11.429%	4	10	+178.462%
2025-04-07	1.7500	1.7500	1.7500	1.7500	-17.453%	1	9	+210.286%
2025-04-03	2.2800	2.2800	2.1200	2.1200	-25.614%	2	8	+156.132%
2025-04-02	2.8300	2.8500	2.8300	2.8500	+1.786%	7	8	+90.526%
2025-04-01	3.0000	3.0000	2.8000	2.8000	-22.222%	4	12	+93.929%
2025-03-20	3.5800	3.6000	3.5800	3.6000	+20.000%	3	9	+50.833%
2025-03-14	3.0000	3.0000	3.0000	3.0000	-2.280%	4	7	+81.000%
2025-03-13	3.0700	3.0700	3.0700	3.0700	-22.081%	1	7	+76.873%
2025-03-07	3.9400	3.9400	3.9400	3.9400	-10.860%	2	7	+37.817%
2025-03-04	4.3800	4.4200	4.3800	4.4200	-12.992%	2	7	+22.851%
2025-02-28	5.0300	5.0800	5.0300	5.0800	+10.435%	4	7	+6.890%
2025-02-27	4.6000	4.6000	4.6000	4.6000	-38.420%	1	7	+18.043%
2025-02-12	7.6300	7.6300	7.4700	7.4700	-18.271%	2	6	-27.309%
2025-01-30	8.9500	9.1400	8.9500	9.1400	-1.189%	2	5	-40.591%
2025-01-06	9.2500	9.2500	9.2500	9.2500	-38.292%	1	5	-41.297%
2024-11-26	14.9900	14.9900	14.9900	14.9900	-4.583%	2	5	-63.776%
2024-11-11	15.7100	15.7100	15.7100	15.7100	+96.375%	2	3	-65.436%
2024-10-23	8.0000	8.0000	8.0000	8.0000	-1.235%	1	2	-32.125%
2024-09-20	8.1000	8.1000	8.1000	8.1000	0.000%	2	1	-32.963%