Dark

IWM20270115C310
IWM Jan 15 2027 310.00 Call (IWM270115C00310000)
option OPRA

EOD

Sep 29, 2026

2.18-8.403%(-0.20)578

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5400	2.5400	1.9400	2.1800	-8.403%	578	9,924	0.000%
2026-09-28	2.3400	2.5500	2.2100	2.3800	-17.647%	256	9,924	-8.403%
2026-09-25	2.7000	3.1600	2.6100	2.8900	+1.049%	112	9,920	-24.567%
2026-09-24	2.8100	3.0200	2.3800	2.8600	0.000%	242	9,920	-23.776%
2026-09-23	3.2000	3.2200	2.8600	2.8600	-32.067%	471	9,925	-23.776%
2026-09-22	4.1300	4.4800	3.8800	4.2100	+12.567%	14	9,926	-48.219%
2026-09-21	3.7700	3.8600	3.5000	3.7400	+13.333%	113	9,918	-41.711%
2026-09-18	3.4600	3.4800	3.0800	3.3000	-13.838%	641	9,914	-33.939%
2026-09-17	4.3000	4.4300	3.8300	3.8300	+12.647%	190	9,962	-43.081%
2026-09-16	4.2900	4.3400	3.4000	3.4000	-18.072%	23	9,977	-35.882%
2026-09-15	4.5400	4.5400	3.9700	4.1500	-13.361%	32	9,980	-47.470%
2026-09-14	4.9700	4.9900	4.6500	4.7900	-7.885%	126	9,966	-54.489%
2026-09-11	5.3900	5.4000	5.2000	5.2000	+1.167%	9	10,041	-58.077%
2026-09-10	5.3200	5.4600	5.1000	5.1400	-12.881%	39	10,048	-57.588%
2026-09-09	6.5700	6.5700	5.9000	5.9000	-21.647%	527	10,051	-63.051%
2026-09-08	7.3900	7.7600	7.3900	7.5300	-2.713%	130	10,078	-71.049%
2026-09-04	7.4100	7.7400	7.4100	7.7400	+3.753%	35	10,089	-71.835%
2026-09-03	7.7200	7.9000	7.4500	7.4600	+4.190%	119	10,089	-70.777%
2026-09-02	6.7700	7.1600	6.7500	7.1600	+19.333%	231	10,077	-69.553%
2026-09-01	6.3000	6.7200	5.9500	6.0000	-14.286%	642	10,288	-63.667%
2026-08-31	7.2500	7.2500	6.9100	7.0000	-15.966%	19	10,085	-68.857%
2026-08-28	9.0000	9.0000	8.3300	8.3300	-17.931%	19	10,088	-73.830%
2026-08-27	10.2800	10.3900	10.1500	10.1500	-0.976%	9	10,083	-78.522%
2026-08-26	10.0000	10.2500	10.0000	10.2500	-0.195%	4	10,079	-78.732%
2026-08-25	10.2900	10.3900	10.1500	10.2700	+2.291%	18	10,079	-78.773%
2026-08-24	10.1500	10.1500	10.0000	10.0400	-8.893%	6	10,080	-78.287%
2026-08-21	10.9300	11.0200	10.9200	11.0200	+7.512%	14	10,081	-80.218%
2026-08-20	11.0000	11.0000	10.2000	10.2500	-14.867%	15	10,231	-78.732%
2026-08-19	12.8800	13.1000	12.0300	12.0400	+2.818%	2,063	10,083	-81.894%
2026-08-18	12.9300	13.2100	11.7100	11.7100	-15.206%	450	8,570	-81.383%
2026-08-17	13.7700	13.9600	13.5800	13.8100	-2.472%	269	8,485	-84.214%
2026-08-14	13.7300	14.3200	13.7300	14.1600	+3.132%	17	8,340	-84.605%
2026-08-13	14.2600	14.2800	13.7000	13.7300	-0.435%	20	8,341	-84.122%
2026-08-12	13.0500	13.7900	13.0500	13.7900	+5.752%	91	8,343	-84.191%
2026-08-11	13.3700	13.3800	13.0300	13.0400	+5.502%	29	8,333	-83.282%
2026-08-10	12.9300	12.9300	12.3500	12.3600	-6.150%	140	8,343	-82.362%
2026-08-07	12.9300	13.1700	12.9300	13.1700	+8.843%	13	8,348	-83.447%
2026-08-06	12.9400	13.0000	12.1000	12.1000	-8.817%	26	8,348	-81.983%
2026-08-05	13.9600	13.9600	13.2700	13.2700	-5.282%	6	8,349	-83.572%
2026-08-04	11.9500	14.0100	11.9500	14.0100	+27.248%	58	8,350	-84.440%
2026-08-03	9.9300	11.0100	9.9300	11.0100	+20.591%	9	8,356	-80.200%
2026-07-31	8.8600	9.3000	8.8600	9.1300	-3.692%	22	8,352	-76.123%
2026-07-30	9.5000	9.5000	9.3000	9.4800	+1.282%	37	8,349	-77.004%
2026-07-29	9.3100	9.3600	9.3100	9.3600	-10.772%	3	8,326	-76.709%
2026-07-28	9.9000	10.4900	9.9000	10.4900	+0.672%	12	8,323	-79.218%
2026-07-27	11.2700	11.7000	10.4200	10.4200	+4.618%	11	8,324	-79.079%
2026-07-24	10.4100	10.9500	9.9600	9.9600	-5.592%	11	8,324	-78.112%
2026-07-23	10.7000	10.7000	10.4000	10.5500	-6.966%	9	8,325	-79.336%
2026-07-22	11.7000	11.7000	11.3400	11.3400	-6.743%	4	8,325	-80.776%
2026-07-21	11.3000	12.3100	11.3000	12.1600	+10.045%	12	8,325	-82.072%
2026-07-20	11.4300	11.6100	11.0500	11.0500	-6.672%	16	8,327	-80.271%
2026-07-17	11.4000	12.3400	11.4000	11.8400	-1.743%	25	8,315	-81.588%
2026-07-16	12.8500	13.1600	12.0500	12.0500	-6.950%	4	8,337	-81.909%
2026-07-15	13.0300	13.0300	12.6700	12.9500	+5.887%	10	8,344	-83.166%
2026-07-14	12.7500	12.7500	12.2300	12.2300	+1.832%	31	8,344	-82.175%
2026-07-13	13.0900	13.0900	11.9800	12.0100	-10.640%	1,648	8,342	-81.848%
2026-07-10	13.2100	13.6500	13.0700	13.4400	-6.341%	62	8,335	-83.780%
2026-07-09	14.2400	14.5900	14.0800	14.3500	+16.572%	113	8,276	-84.808%
2026-07-08	13.2900	13.4300	11.7500	12.3100	-11.119%	43	8,251	-82.291%
2026-07-07	13.9000	14.5100	13.8500	13.8500	-8.822%	8	8,215	-84.260%
2026-07-06	16.0000	16.0400	15.1900	15.1900	+5.927%	9	8,214	-85.648%
2026-07-02	15.1000	15.1000	14.3400	14.3400	-14.643%	23	8,219	-84.798%
2026-07-01	16.4700	17.8000	16.4700	16.8000	-1.118%	82	8,219	-87.024%
2026-06-30	16.9400	17.0000	16.9400	16.9900	+4.297%	10	8,332	-87.169%
2026-06-29	16.5800	16.6500	15.4500	16.2900	+0.185%	1,049	8,332	-86.618%
2026-06-26	16.3400	17.8300	16.1700	16.2600	-7.875%	512	7,330	-86.593%
2026-06-25	18.1800	18.7100	17.1300	17.6500	+8.017%	491	7,198	-87.649%
2026-06-24	15.7800	17.8900	15.5600	16.3400	+2.832%	112	6,745	-86.659%
2026-06-23	16.7100	16.7300	15.7100	15.8900	-6.804%	30	6,649	-86.281%
2026-06-22	16.9600	17.6700	16.3700	17.0500	+10.142%	220	6,626	-87.214%
2026-06-18	14.7200	15.4800	14.0200	15.4800	+6.906%	146	6,009	-85.917%
2026-06-17	15.3100	15.8800	13.9300	14.4800	+0.486%	430	6,009	-84.945%
2026-06-16	16.3500	16.3900	14.4000	14.4100	-7.331%	1,131	6,009	-84.872%
2026-06-15	17.0300	17.0300	15.5400	15.5500	+1.303%	2,078	5,093	-85.981%
2026-06-12	14.6300	16.1900	14.5800	15.3500	+17.986%	55	3,048	-85.798%
2026-06-11	11.9200	13.0100	11.9200	13.0100	+15.954%	26	3,025	-83.244%
2026-06-10	11.8000	13.3500	11.2200	11.2200	-3.608%	88	3,007	-80.570%
2026-06-09	12.6900	12.6900	10.5500	11.6400	+1.571%	113	2,984	-81.271%
2026-06-08	11.3800	11.4600	11.3800	11.4600	+9.981%	4	2,911	-80.977%
2026-06-05	12.1000	12.2200	10.4200	10.4200	-28.581%	36	2,915	-79.079%
2026-06-04	13.6500	14.8500	13.6300	14.5900	+9.535%	125	2,886	-85.058%
2026-06-03	12.6900	13.3900	12.6500	13.3200	-8.075%	36	2,811	-83.634%
2026-06-02	13.1700	14.6200	13.1700	14.4900	+6.466%	246	2,775	-84.955%
2026-06-01	13.8900	13.8900	13.6100	13.6100	-2.716%	5	2,530	-83.982%
2026-05-29	14.2500	14.2700	13.7200	13.9900	-6.609%	25	2,525	-84.417%
2026-05-28	13.9600	14.9800	13.7800	14.9800	+4.829%	28	2,502	-85.447%
2026-05-27	14.1400	14.7800	14.0300	14.2900	+1.564%	106	2,474	-84.745%
2026-05-26	13.8800	14.1400	13.2600	14.0700	+19.136%	81	2,378	-84.506%
2026-05-22	11.0900	11.9300	11.0900	11.8100	+21.878%	57	2,303	-81.541%
2026-05-21	9.6900	9.6900	9.6900	9.6900	+3.305%	1	2,270	-77.503%
2026-05-20	9.3800	9.3800	9.3800	9.3800	+23.259%	1	2,270	-76.759%
2026-05-19	7.6700	7.6700	7.0500	7.6100	-10.047%	13	2,286	-71.353%
2026-05-18	8.8000	8.8000	8.4600	8.4600	-11.875%	21	2,286	-74.232%
2026-05-15	9.9500	10.3600	9.5800	9.6000	-23.015%	663	2,286	-77.292%
2026-05-14	12.2600	12.4700	12.2600	12.4700	+7.686%	2	2,339	-82.518%
2026-05-13	11.0200	11.5800	10.9100	11.5800	+8.224%	9	2,332	-81.174%
2026-05-12	11.7200	11.7200	10.3000	10.7000	-15.682%	29	2,332	-79.626%
2026-05-11	12.9700	12.9700	12.4000	12.6900	+7.089%	228	2,332	-82.821%
2026-05-08	11.9400	12.2700	11.6900	11.8500	+3.675%	838	2,216	-81.603%
2026-05-07	12.6000	12.6900	11.4300	11.4300	-15.082%	23	1,859	-80.927%
2026-05-06	12.3000	13.4600	12.1600	13.4600	+17.657%	351	1,839	-83.804%
2026-05-05	11.0500	11.4400	10.9700	11.4400	+6.221%	32	1,528	-80.944%
2026-05-04	10.7000	10.7800	10.6100	10.7700	+3.958%	12	1,524	-79.759%
2026-05-01	10.0000	10.3600	10.0000	10.3600	+11.879%	28	1,515	-78.958%
2026-04-30	9.0100	9.2600	9.0100	9.2600	+13.899%	138	1,515	-76.458%
2026-04-29	8.1700	8.1700	8.1300	8.1300	-11.245%	4	1,459	-73.186%
2026-04-28	9.1600	9.1600	9.1600	9.1600	-10.284%	1	1,462	-76.201%
2026-04-24	9.2800	10.3700	9.2800	10.2100	+5.258%	23	1,461	-78.648%
2026-04-22	10.4000	10.4000	9.7000	9.7000	+0.310%	12	1,484	-77.526%
2026-04-21	10.6000	11.0800	9.6700	9.6700	-3.685%	312	1,191	-77.456%
2026-04-20	9.3900	10.2000	9.3900	10.0400	+4.149%	20	1,191	-78.287%
2026-04-17	9.0000	10.2100	8.8100	9.6400	+27.682%	155	1,192	-77.386%
2026-04-16	7.2900	7.5500	7.2700	7.5500	+3.709%	18	1,182	-71.126%
2026-04-14	6.6800	7.2800	6.6800	7.2800	+30.000%	21	1,174	-70.055%
2026-04-13	5.5800	5.6000	5.5800	5.6000	-5.085%	24	1,153	-61.071%
2026-04-09	5.4700	5.9000	5.4700	5.9000	+3.509%	102	1,153	-63.051%
2026-04-08	5.8300	5.8300	5.7000	5.7000	+26.949%	11	1,252	-61.754%
2026-04-02	4.4900	4.4900	4.4900	4.4900	+2.045%	1	1,255	-51.448%
2026-04-01	4.6900	4.8500	4.4000	4.4000	+30.564%	4	1,255	-50.455%
2026-03-30	3.6300	3.6300	3.3700	3.3700	-25.607%	12	1,254	-35.312%
2026-03-26	4.5900	4.5900	4.5000	4.5300	-7.739%	8	1,254	-51.876%
2026-03-24	4.8500	4.9800	4.8500	4.9100	+22.750%	192	1,258	-55.601%
2026-03-18	4.3000	4.3000	4.0000	4.0000	-13.232%	57	1,211	-45.500%
2026-03-16	4.6100	4.6100	4.6100	4.6100	+8.726%	10	1,157	-52.711%
2026-03-13	4.2800	4.2800	4.2400	4.2400	-2.752%	99	1,167	-48.585%
2026-03-12	4.5000	4.5000	4.3600	4.3600	-13.320%	2	1,157	-50.000%
2026-03-11	5.0900	5.0900	5.0300	5.0300	-10.816%	4	1,158	-56.660%
2026-03-10	5.6200	5.6400	5.6200	5.6400	+25.333%	13	1,158	-61.348%
2026-03-09	4.3800	4.5000	4.3800	4.5000	-7.598%	11	1,155	-51.556%
2026-03-06	5.1100	5.1700	4.8700	4.8700	-30.725%	5	1,155	-55.236%
2026-03-04	7.0300	7.0300	7.0300	7.0300	-6.391%	2	1,155	-68.990%
2026-03-02	6.9400	7.5100	6.9400	7.5100	+12.932%	751	1,155	-70.972%
2026-02-27	6.6500	6.6500	6.6500	6.6500	-15.070%	1	471	-67.218%
2026-02-25	7.8300	7.8300	7.8300	7.8300	+14.474%	4	468	-72.158%
2026-02-23	6.8400	6.8400	6.8400	6.8400	-15.451%	6	468	-68.129%
2026-02-20	8.0900	8.0900	8.0900	8.0900	+2.018%	3	468	-73.053%
2026-02-19	7.9300	7.9300	7.9300	7.9300	+5.452%	20	468	-72.509%
2026-02-17	7.5200	7.5200	7.5200	7.5200	-8.848%	1	448	-71.011%
2026-02-13	8.2500	8.2500	8.2500	8.2500	+5.096%	1	447	-73.576%
2026-02-11	8.8600	8.8600	7.7400	7.8500	-9.874%	122	448	-72.229%
2026-02-10	8.8200	9.0800	8.7100	8.7100	+9.148%	171	400	-74.971%
2026-02-09	7.9500	7.9800	7.9500	7.9800	+2.177%	2	231	-72.682%
2026-02-06	7.6700	7.8100	7.6500	7.8100	+27.199%	7	230	-72.087%
2026-02-05	6.6900	6.7000	6.1400	6.1400	-8.358%	7	225	-64.495%
2026-02-04	7.1000	7.1000	6.6700	6.7000	-12.760%	3	230	-67.463%
2026-02-02	7.3000	7.6800	7.3000	7.6800	+2.811%	2	229	-71.615%
2026-01-29	7.4800	7.4800	7.4600	7.4700	-6.625%	4	228	-70.817%
2026-01-28	8.8000	8.8000	8.0000	8.0000	-5.213%	236	230	-72.750%
2026-01-27	8.1100	8.4400	8.1100	8.4400	+2.801%	5	430	-74.171%
2026-01-26	9.0000	9.0000	8.2100	8.2100	-4.089%	234	430	-73.447%
2026-01-23	9.1500	9.3000	8.5600	8.5600	-16.569%	33	226	-74.533%
2026-01-22	10.4200	10.8000	10.2600	10.2600	+8.000%	6	195	-78.752%
2026-01-21	9.4200	9.5000	9.4200	9.5000	+12.559%	13	193	-77.053%
2026-01-20	8.3700	8.4400	8.3700	8.4400	-5.804%	28	186	-74.171%
2026-01-16	8.9300	9.2000	8.8200	8.9600	+0.901%	9	181	-75.670%
2026-01-15	8.4000	9.2000	8.4000	8.8800	+14.139%	26	181	-75.450%
2026-01-14	7.7800	7.7800	7.7800	7.7800	+1.302%	10	159	-71.979%
2026-01-13	7.4700	7.7500	7.4700	7.6800	+3.924%	12	159	-71.615%
2026-01-12	7.3900	7.3900	7.3900	7.3900	-0.805%	2	154	-70.501%
2026-01-09	7.5000	7.5000	7.4500	7.4500	+11.028%	19	153	-70.738%
2026-01-08	6.6500	6.9200	6.6500	6.7100	+10.726%	37	151	-67.511%
2026-01-07	6.0600	6.0600	6.0600	6.0600	+4.844%	1	150	-64.026%
2026-01-06	5.6600	5.7800	5.6600	5.7800	+6.446%	9	149	-62.284%
2026-01-05	5.4300	5.4300	5.4300	5.4300	+22.297%	1	148	-59.853%
2026-01-02	4.0000	4.4400	4.0000	4.4400	-10.303%	6	148	-50.901%
2025-12-30	4.9500	4.9500	4.9500	4.9500	-4.808%	2	146	-55.960%
2025-12-26	5.2000	5.2000	5.2000	5.2000	-6.306%	1	146	-58.077%
2025-12-24	5.5500	5.5500	5.5500	5.5500	-9.016%	2	147	-60.721%
2025-12-22	6.1000	6.1000	6.1000	6.1000	-0.327%	3	147	-64.262%
2025-12-15	6.2900	6.2900	6.1200	6.1200	-13.559%	2	146	-64.379%
2025-12-12	6.9900	7.0800	6.9900	7.0800	-6.842%	5	146	-69.209%
2025-12-10	7.6000	7.6000	7.6000	7.6000	+17.465%	1	141	-71.316%
2025-12-08	6.4700	6.4700	6.4700	6.4700	+20.935%	4	141	-66.306%
2025-12-02	5.3500	5.3500	5.3500	5.3500	-12.724%	1	141	-59.252%
2025-11-11	5.9500	6.1300	5.9200	6.1300	+1.490%	25	141	-64.437%
2025-11-10	6.0400	6.0400	6.0400	6.0400	+21.774%	1	136	-63.907%
2025-11-07	5.0800	5.0800	4.9600	4.9600	-11.270%	4	136	-56.048%
2025-11-06	5.5900	5.5900	5.5900	5.5900	-2.783%	2	135	-61.002%
2025-11-04	5.7500	5.7500	5.7500	5.7500	-11.265%	5	137	-62.087%
2025-10-31	6.0000	6.4800	6.0000	6.4800	-4.706%	6	132	-66.358%
2025-10-28	6.9500	6.9500	6.8000	6.8000	-3.272%	10	131	-67.941%
2025-10-27	7.0300	7.0300	7.0300	7.0300	+15.246%	5	126	-68.990%
2025-10-17	6.1000	6.1000	6.1000	6.1000	-24.691%	1	126	-64.262%
2025-10-15	8.1000	8.1000	8.1000	8.1000	+36.134%	1	126	-73.086%
2025-10-13	5.9500	5.9500	5.9500	5.9500	-12.500%	1	125	-63.361%
2025-10-06	6.8000	6.8000	6.8000	6.8000	-1.734%	1	124	-67.941%
2025-10-03	6.9200	6.9200	6.9200	6.9200	+21.617%	8	124	-68.497%
2025-10-02	5.6900	5.6900	5.6900	5.6900	+1.246%	4	116	-61.687%
2025-09-29	5.6200	5.6200	5.6200	5.6200	+40.150%	1	114	-61.210%
2025-09-03	4.0100	4.0100	4.0100	4.0100	+49.071%	1	113	-45.636%
2025-08-06	2.6900	2.6900	2.6900	2.6900	-12.945%	5	112	-18.959%
2025-07-22	3.0900	3.0900	3.0900	3.0900	+51.471%	4	112	-29.450%
2025-06-25	2.0400	2.0400	2.0400	2.0400	-12.821%	7	116	+6.863%
2025-06-24	2.3400	2.3400	2.3400	2.3400	+20.619%	1	117	-6.838%
2025-06-17	1.9400	1.9400	1.9400	1.9400	-20.816%	1	116	+12.371%
2025-06-11	2.4500	2.4500	2.4500	2.4500	+91.406%	1	115	-11.020%
2025-06-02	1.2800	1.2800	1.2800	1.2800	-12.329%	2	114	+70.313%
2025-05-23	1.4600	1.4600	1.4600	1.4600	-6.410%	6	111	+49.315%
2025-05-08	1.5600	1.5600	1.5600	1.5600	-10.857%	1	111	+39.744%
2025-05-06	1.7500	1.7500	1.7500	1.7500	0.000%	1	112	+24.571%
2025-05-02	1.7500	1.7500	1.7500	1.7500	-35.424%	8	111	+24.571%
2025-03-04	2.7100	2.7100	2.7100	2.7100	-5.245%	1	107	-19.557%
2025-03-03	2.8600	2.8600	2.8600	2.8600	-9.779%	100	108	-23.776%
2025-02-27	3.1700	3.1700	3.1700	3.1700	-11.699%	1	13	-31.230%
2025-02-26	3.5900	3.5900	3.5900	3.5900	-40.365%	1	12	-39.276%
2024-12-31	6.0200	6.0200	6.0200	6.0200	-2.114%	2	11	-63.787%
2024-12-23	6.0600	6.1500	6.0600	6.1500	-6.959%	3	11	-64.553%
2024-12-19	6.6100	6.6100	6.6100	6.6100	-38.512%	2	9	-67.020%
2024-12-05	10.7500	10.7500	10.7500	10.7500	+32.552%	2	7	-79.721%
2024-11-19	8.0000	8.1100	7.9500	8.1100	-12.324%	3	7	-73.120%
2024-11-06	9.1500	9.2500	9.1500	9.2500	+44.984%	4	8	-76.432%
2024-10-28	6.3800	6.3800	6.3800	6.3800	+20.605%	4	6	-65.831%
2024-09-24	5.6500	5.6500	5.2900	5.2900	-7.517%	2	3	-58.790%
2024-09-23	6.0500	6.0500	5.7000	5.7200	0.000%	4	3	-61.888%