Dark

IWM20270115C305
IWM Jan 15 2027 305.00 Call (IWM270115C00305000)
option OPRA

EOD

Sep 29, 2026

2.96-11.377%(-0.38)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.3600	3.3600	2.7500	2.9600	-11.377%	243	15,124	0.000%
2026-09-28	3.2500	3.5100	3.0100	3.3400	-15.013%	264	15,214	-11.377%
2026-09-25	4.0300	4.0300	3.8000	3.9300	-0.758%	93	15,242	-24.682%
2026-09-24	3.7700	4.0400	3.3200	3.9600	+0.763%	87	15,170	-25.253%
2026-09-23	4.4500	4.4500	3.9300	3.9300	-29.821%	84	15,194	-24.682%
2026-09-22	5.8500	6.0000	5.3400	5.6000	+12.000%	57	15,191	-47.143%
2026-09-21	4.8200	5.2500	4.8200	5.0000	+12.360%	88	15,231	-40.800%
2026-09-18	4.7200	4.7500	4.2400	4.4500	-14.587%	69	15,189	-33.483%
2026-09-17	5.8600	5.9500	5.1900	5.2100	+4.618%	301	15,219	-43.186%
2026-09-16	5.7300	6.0000	4.3200	4.9800	-9.619%	113	15,229	-40.562%
2026-09-15	5.5200	5.5600	5.3200	5.5100	-14.441%	93	15,195	-46.279%
2026-09-14	6.2900	6.7500	6.0100	6.4400	-7.071%	206	15,147	-54.037%
2026-09-11	7.2300	7.2300	6.9300	6.9300	+1.464%	35	15,130	-57.287%
2026-09-10	6.6400	7.0900	6.6400	6.8300	-12.436%	18	15,099	-56.662%
2026-09-09	7.9000	7.9000	7.7100	7.8000	-18.239%	20	15,125	-62.051%
2026-09-08	9.3400	9.8000	9.3400	9.5400	-1.649%	70	15,126	-68.973%
2026-09-04	9.2400	9.7000	9.2400	9.7000	+1.464%	87	15,123	-69.485%
2026-09-03	9.6400	9.6400	9.4700	9.5600	+4.710%	6	15,123	-69.038%
2026-09-02	8.1900	9.2300	8.1900	9.1300	+16.306%	44	15,119	-67.579%
2026-09-01	8.2000	8.2900	7.7900	7.8500	-11.199%	70	15,137	-62.293%
2026-08-31	10.0200	10.0200	8.8000	8.8400	-16.761%	56	15,112	-66.516%
2026-08-28	10.5800	10.6200	10.5000	10.6200	-17.225%	4	15,123	-72.128%
2026-08-27	12.0500	12.8600	12.0500	12.8300	+2.558%	16	15,120	-76.929%
2026-08-26	12.3300	13.0800	12.3300	12.5100	-0.793%	1,010	15,114	-76.339%
2026-08-25	12.7100	12.7700	12.6000	12.6100	+2.354%	15	14,109	-76.527%
2026-08-24	12.4500	12.4500	12.3000	12.3200	-9.942%	14	14,120	-75.974%
2026-08-21	13.1000	13.6800	13.1000	13.6800	+8.571%	39	14,123	-78.363%
2026-08-20	13.0000	13.0000	12.5800	12.6000	-13.402%	21	14,105	-76.508%
2026-08-19	15.8400	15.8400	14.5500	14.5500	+0.902%	45	14,105	-79.656%
2026-08-18	15.1400	15.1400	14.4200	14.4200	-11.425%	8	14,104	-79.473%
2026-08-17	16.7500	16.7500	16.2100	16.2800	-5.349%	42	14,108	-81.818%
2026-08-14	16.9800	17.2100	16.6500	17.2000	+4.878%	254	14,082	-82.791%
2026-08-13	16.9200	17.2500	16.1000	16.4000	+4.127%	66	13,874	-81.951%
2026-08-12	15.6700	15.9500	15.4100	15.7500	-0.505%	27	13,866	-81.206%
2026-08-07	15.6400	15.8300	15.6000	15.8300	+9.626%	26	13,876	-81.301%
2026-08-06	14.4600	14.4600	14.4400	14.4400	-8.142%	16	13,852	-79.501%
2026-08-05	17.1500	17.1500	15.7200	15.7200	-4.669%	16	13,836	-81.170%
2026-08-04	15.1300	16.4900	15.1300	16.4900	+23.060%	13	13,842	-82.050%
2026-08-03	12.4300	13.4000	12.4300	13.4000	+23.502%	4	13,836	-77.910%
2026-07-31	11.1100	11.1100	10.8500	10.8500	-5.074%	10	13,836	-72.719%
2026-07-30	11.3600	11.5900	11.3400	11.4300	-4.351%	28	13,832	-74.103%
2026-07-29	12.4200	12.4200	11.1000	11.9500	-7.364%	15	13,848	-75.230%
2026-07-28	12.6500	12.9000	12.6500	12.9000	+0.155%	24	13,855	-77.054%
2026-07-27	13.7000	13.7000	12.4100	12.8800	+1.818%	7	13,832	-77.019%
2026-07-24	12.9700	12.9700	12.6500	12.6500	-0.706%	7	13,829	-76.601%
2026-07-23	12.9500	12.9500	12.5000	12.7400	-7.614%	4	13,823	-76.766%
2026-07-22	14.8900	14.8900	13.7100	13.7900	-6.190%	15	13,818	-78.535%
2026-07-21	13.4800	14.9800	13.2600	14.7000	+11.364%	24	14,081	-79.864%
2026-07-20	14.1500	14.3300	13.2000	13.2000	-4.831%	18	14,074	-77.576%
2026-07-17	14.9100	14.9100	13.7800	13.8700	-4.739%	2,064	14,081	-78.659%
2026-07-16	15.8800	15.8800	14.5600	14.5600	-1.821%	62	12,780	-79.670%
2026-07-15	15.2900	15.2900	14.4400	14.8300	+2.346%	84	12,780	-80.040%
2026-07-14	15.0500	15.3700	14.4200	14.4900	0.000%	56	12,719	-79.572%
2026-07-13	15.3000	15.3200	14.4900	14.4900	-7.648%	279	12,714	-79.572%
2026-07-10	15.6600	15.9500	15.2800	15.6900	-6.774%	110	12,745	-81.134%
2026-07-09	15.7000	16.8300	15.5600	16.8300	+14.881%	226	12,705	-82.412%
2026-07-08	15.6600	15.6600	13.9000	14.6500	-9.006%	49	12,528	-79.795%
2026-07-07	16.2400	16.2400	16.1000	16.1000	-3.593%	3	12,503	-81.615%
2026-07-02	16.7000	16.7000	16.7000	16.7000	-12.105%	1	12,504	-82.275%
2026-07-01	19.9100	19.9100	19.0000	19.0000	-1.656%	4	12,504	-84.421%
2026-06-30	19.5000	19.5000	19.3000	19.3200	+10.780%	17	12,503	-84.679%
2026-06-29	18.7300	19.0800	17.4400	17.4400	-8.882%	121	12,496	-83.028%
2026-06-26	19.0900	20.0500	18.6600	19.1400	-0.778%	103	12,492	-84.535%
2026-06-25	20.3400	21.2300	19.2900	19.2900	+0.521%	68	12,498	-84.655%
2026-06-24	18.0800	20.0000	18.0800	19.1900	+5.208%	32	12,498	-84.575%
2026-06-23	18.7400	19.3000	18.2400	18.2400	-6.653%	10	12,469	-83.772%
2026-06-22	19.0800	19.8000	19.0800	19.5400	+8.435%	29	12,473	-84.852%
2026-06-18	16.8700	18.0200	16.0500	18.0200	+6.754%	198	12,282	-83.574%
2026-06-17	17.5300	18.1100	16.4900	16.8800	+2.241%	68	12,282	-82.464%
2026-06-16	17.6300	17.7800	16.5100	16.5100	-9.236%	39	12,282	-82.071%
2026-06-15	17.8800	18.1900	17.8800	18.1900	+4.002%	36	12,245	-83.727%
2026-06-12	16.6500	18.6100	16.6500	17.4900	+16.600%	66	12,210	-83.076%
2026-06-11	14.1900	15.0000	13.7000	15.0000	+16.369%	77	12,172	-80.267%
2026-06-10	15.1800	15.3600	12.8900	12.8900	-3.734%	240	12,120	-77.036%
2026-06-09	14.7600	14.7800	11.0200	13.3900	+4.040%	80	11,955	-77.894%
2026-06-08	13.0700	13.8600	12.7300	12.8700	-0.694%	172	11,892	-77.001%
2026-06-05	13.9600	14.3900	12.8600	12.9600	-22.488%	138	11,720	-77.160%
2026-06-04	14.3800	17.0600	14.3800	16.7200	+14.835%	165	11,641	-82.297%
2026-06-03	15.5800	15.5800	14.5300	14.5600	-12.077%	57	11,570	-79.670%
2026-06-02	15.9800	16.7000	15.6300	16.5600	+9.307%	244	11,549	-82.126%
2026-06-01	14.4700	15.1500	14.1100	15.1500	-4.356%	31	11,411	-80.462%
2026-05-29	16.2000	16.3100	15.6400	15.8400	-7.853%	47	11,396	-81.313%
2026-05-28	15.9700	17.1900	15.7800	17.1900	+5.138%	25	11,382	-82.781%
2026-05-27	16.6800	16.8400	16.0900	16.3500	-0.244%	71	11,372	-81.896%
2026-05-26	15.6000	16.3900	15.2100	16.3900	+19.374%	124	11,362	-81.940%
2026-05-22	13.1500	13.8000	13.0600	13.7300	+21.290%	65	11,340	-78.441%
2026-05-21	11.3400	11.5200	11.2500	11.3200	+1.343%	25	11,305	-73.852%
2026-05-20	10.5700	11.1700	10.5000	11.1700	+6.280%	18	11,305	-73.500%
2026-05-18	10.5100	10.5100	10.5100	10.5100	-3.312%	62	11,308	-71.836%
2026-05-15	11.4900	11.4900	10.8100	10.8700	-22.357%	232	11,308	-72.769%
2026-05-14	13.8000	14.2000	13.8000	14.0000	+4.869%	5	11,117	-78.857%
2026-05-13	12.4900	13.3500	12.4900	13.3500	+15.186%	12	11,119	-77.828%
2026-05-12	13.0000	13.0000	11.5900	11.5900	-20.069%	35	11,119	-74.461%
2026-05-11	15.1100	15.1100	14.3100	14.5000	+3.056%	136	11,119	-79.586%
2026-05-08	13.7800	14.1700	13.4000	14.0700	+7.405%	314	11,038	-78.962%
2026-05-07	15.4000	15.4000	13.0500	13.1000	-15.429%	40	10,956	-77.405%
2026-05-06	14.7000	15.4900	14.0500	15.4900	+14.233%	68	10,951	-80.891%
2026-05-05	12.8600	13.6400	12.6900	13.5600	+17.403%	127	10,933	-78.171%
2026-05-04	11.7800	12.5000	11.0000	11.5500	-3.428%	33	10,928	-74.372%
2026-05-01	11.3800	12.1700	11.3800	11.9600	+4.363%	47	10,898	-75.251%
2026-04-30	10.8300	11.4600	10.7300	11.4600	+21.527%	5	10,898	-74.171%
2026-04-29	9.7500	9.7500	9.3800	9.4300	-6.726%	10	10,897	-68.611%
2026-04-28	10.0500	10.1100	10.0000	10.1100	-12.468%	9	10,895	-70.722%
2026-04-27	11.8300	11.8600	11.5500	11.5500	+4.336%	10,011	10,895	-74.372%
2026-04-23	11.0700	11.0700	11.0700	11.0700	-2.035%	46	965	-73.261%
2026-04-22	11.3000	11.3000	11.3000	11.3000	+0.444%	4	919	-73.805%
2026-04-21	12.2600	12.2600	11.2500	11.2500	-4.255%	4	913	-73.689%
2026-04-20	11.4200	11.7800	11.4200	11.7500	+1.732%	38	913	-74.809%
2026-04-17	10.2600	11.8000	10.2600	11.5500	+32.000%	8	940	-74.372%
2026-04-16	8.5600	8.7500	8.5600	8.7500	+0.923%	12	934	-66.171%
2026-04-14	8.8000	8.8000	8.6700	8.6700	+26.201%	100	925	-65.859%
2026-04-13	6.7000	6.8700	6.6900	6.8700	-1.857%	25	925	-56.914%
2026-04-09	7.0000	7.0000	7.0000	7.0000	+24.113%	2	901	-57.714%
2026-04-07	5.6700	5.6800	5.6400	5.6400	+15.574%	5	901	-47.518%
2026-03-27	5.2000	5.2000	4.8800	4.8800	-18.802%	2	896	-39.344%
2026-03-26	5.8700	6.1000	5.8700	6.0100	-2.117%	13	895	-50.749%
2026-03-25	6.1400	6.1400	6.1400	6.1400	+4.244%	2	895	-51.792%
2026-03-24	5.8300	5.8900	5.8100	5.8900	+45.432%	119	897	-49.745%
2026-03-20	4.9300	4.9300	4.0500	4.0500	-20.276%	4	807	-26.914%
2026-03-13	5.0800	5.0800	5.0800	5.0800	-9.609%	2	813	-41.732%
2026-03-12	5.5000	5.6200	5.5000	5.6200	-10.935%	30	815	-47.331%
2026-03-10	6.3100	6.3100	6.3100	6.3100	-1.713%	5	840	-53.090%
2026-03-09	5.3100	6.4200	5.0400	6.4200	-4.464%	15	845	-53.894%
2026-03-05	6.8000	6.8000	6.3500	6.7200	-11.229%	6	845	-55.952%
2026-03-03	7.1400	7.5700	7.1400	7.5700	-12.079%	9	844	-60.898%
2026-03-02	8.5200	8.6600	8.5200	8.6100	+12.256%	3	841	-65.621%
2026-02-27	7.6700	7.6700	7.6700	7.6700	-14.778%	1	838	-61.408%
2026-02-26	9.0000	9.0000	9.0000	9.0000	-0.111%	6	838	-67.111%
2026-02-25	8.9800	9.0700	8.9800	9.0100	+14.340%	7	831	-67.148%
2026-02-23	7.8800	7.8800	7.8800	7.8800	-16.170%	1	831	-62.437%
2026-02-19	9.3100	9.4000	9.3100	9.4000	-5.433%	5	830	-68.511%
2026-02-18	9.6800	9.9400	9.6800	9.9400	+12.571%	2	825	-70.221%
2026-02-13	9.0600	9.0600	8.8300	8.8300	+24.191%	8	819	-66.478%
2026-02-12	7.1100	7.1100	7.1100	7.1100	-26.321%	1	819	-58.368%
2026-02-11	9.5600	9.6500	9.5600	9.6500	-2.525%	84	819	-69.326%
2026-02-09	9.9000	9.9000	9.9000	9.9000	+39.241%	5	818	-70.101%
2026-02-05	7.1100	7.1100	7.1100	7.1100	-15.758%	2	818	-58.368%
2026-02-04	8.4400	8.4400	8.4400	8.4400	-4.633%	1	816	-64.929%
2026-02-03	8.8500	8.8500	8.8500	8.8500	-2.854%	4	816	-66.554%
2026-01-29	9.5500	9.6100	9.1100	9.1100	-4.105%	29	816	-67.508%
2026-01-28	9.5000	9.5000	9.5000	9.5000	+2.703%	6	813	-68.842%
2026-01-27	9.3700	9.3700	9.2500	9.2500	-2.734%	25	813	-68.000%
2026-01-26	9.6000	9.6000	9.5100	9.5100	-6.856%	4	813	-68.875%
2026-01-23	10.6000	10.6000	10.2100	10.2100	-13.328%	105	809	-71.009%
2026-01-22	12.3600	12.3600	11.7800	11.7800	+7.974%	25	709	-74.873%
2026-01-21	10.9100	10.9100	10.9100	10.9100	+14.721%	8	725	-72.869%
2026-01-20	9.5500	9.7800	9.2700	9.5100	-4.036%	50	717	-68.875%
2026-01-16	9.9100	9.9100	9.9100	9.9100	+8.425%	2	667	-70.131%
2026-01-14	9.1300	9.1400	9.1300	9.1400	+3.628%	479	667	-67.615%
2026-01-13	8.8900	8.8900	8.8200	8.8200	+2.439%	102	198	-66.440%
2026-01-12	8.6100	8.6100	8.6100	8.6100	+10.385%	4	169	-65.621%
2026-01-08	7.5400	7.8000	7.4500	7.8000	+10.795%	8	167	-62.051%
2026-01-07	7.0400	7.0400	7.0400	7.0400	+5.075%	1	166	-57.955%
2026-01-06	6.2400	6.7000	6.2400	6.7000	+16.928%	5	165	-55.821%
2025-12-29	5.9700	5.9700	5.7300	5.7300	-4.341%	2	163	-48.342%
2025-12-26	5.9900	5.9900	5.9900	5.9900	-8.828%	1	162	-50.584%
2025-12-24	6.5700	6.5700	6.5700	6.5700	-0.152%	1	161	-54.947%
2025-12-23	6.5100	6.5800	6.5100	6.5800	-5.187%	4	161	-55.015%
2025-12-22	6.9400	6.9400	6.9400	6.9400	+7.597%	21	161	-57.349%
2025-12-18	6.4700	6.4700	6.4500	6.4500	-10.292%	4	140	-54.109%
2025-12-16	7.1900	7.1900	7.1900	7.1900	+0.139%	1	139	-58.832%
2025-12-15	7.1800	7.1800	7.1800	7.1800	-12.332%	1	139	-58.774%
2025-12-12	8.1900	8.1900	8.1900	8.1900	-2.267%	10	138	-63.858%
2025-12-10	8.3800	8.3800	8.3800	8.3800	+14.795%	15	138	-64.678%
2025-12-05	7.3000	7.3000	7.3000	7.3000	-5.440%	1	153	-59.452%
2025-12-04	7.7200	7.7200	7.7200	7.7200	+0.130%	1	152	-61.658%
2025-12-03	7.7100	7.7100	7.7100	7.7100	+9.052%	1	152	-61.608%
2025-11-26	6.9500	7.0700	6.9500	7.0700	+70.361%	5	148	-58.133%
2025-11-20	4.1500	4.1500	4.1500	4.1500	-39.768%	1	148	-28.675%
2025-11-11	5.9400	6.8900	5.9400	6.8900	+15.410%	55	148	-57.039%
2025-11-07	5.9800	5.9800	5.9700	5.9700	-7.298%	10	143	-50.419%
2025-11-05	6.4400	6.4400	6.4400	6.4400	+2.222%	1	133	-54.037%
2025-11-04	6.4000	6.4600	6.3000	6.3000	-22.509%	30	134	-53.016%
2025-10-27	8.1300	8.1300	8.1300	8.1300	+25.077%	1	114	-63.592%
2025-10-22	6.5000	6.5000	6.5000	6.5000	-11.444%	1	114	-54.462%
2025-10-16	7.3400	7.3400	7.3400	7.3400	-18.625%	6	113	-59.673%
2025-10-15	9.0200	9.0200	9.0200	9.0200	+28.490%	1	113	-67.184%
2025-10-14	7.0100	7.0200	7.0100	7.0200	+4.776%	24	112	-57.835%
2025-10-13	6.7000	6.7000	6.7000	6.7000	+11.667%	1	109	-55.821%
2025-10-10	6.5400	6.5400	6.0000	6.0000	-14.286%	7	108	-50.667%
2025-10-07	7.0000	7.0000	7.0000	7.0000	-12.390%	1	101	-57.714%
2025-10-06	7.9700	7.9900	7.9700	7.9900	+10.207%	2	101	-62.954%
2025-10-03	7.8100	7.8100	7.0600	7.2500	+31.341%	85	101	-59.172%
2025-09-11	5.5200	5.5200	5.5200	5.5200	+10.180%	1	91	-46.377%
2025-09-10	5.0100	5.0100	5.0100	5.0100	+62.662%	3	90	-40.918%
2025-08-06	3.0800	3.0800	3.0800	3.0800	-22.807%	5	87	-3.896%
2025-07-23	3.9800	3.9900	3.9800	3.9900	+81.364%	4	82	-25.815%
2025-06-17	2.2500	2.2500	2.2000	2.2000	-6.383%	2	86	+34.545%
2025-06-06	2.4000	2.4000	2.3500	2.3500	+48.734%	4	84	+25.957%
2025-05-30	1.7500	1.7500	1.5800	1.5800	-46.980%	24	82	+87.342%
2025-03-06	2.9800	2.9800	2.9800	2.9800	-56.936%	2	76	-0.671%
2025-01-29	6.9200	6.9200	6.9200	6.9200	-6.989%	5	76	-57.225%
2025-01-21	7.5500	7.5500	7.4400	7.4400	+12.217%	2	76	-60.215%
2024-12-30	6.6300	6.6300	6.6300	6.6300	-17.125%	5	76	-55.354%
2024-12-18	10.3700	10.3700	8.0000	8.0000	-20.714%	13	76	-63.000%
2024-12-17	10.0900	10.0900	10.0900	10.0900	-12.031%	5	63	-70.664%
2024-12-06	11.4000	11.4700	11.4000	11.4700	-3.043%	14	58	-74.194%
2024-12-05	11.8600	11.8700	11.8300	11.8300	+7.545%	80	51	-74.979%
2024-11-21	11.0000	11.0000	11.0000	11.0000	+19.695%	10	1	-73.091%
2024-11-06	9.1900	9.1900	9.1900	9.1900	+27.109%	1	1	-67.791%
2024-10-23	7.2300	7.2300	7.2300	7.2300	0.000%	1	1	-59.059%