Dark

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

EOD

Aug 13, 2026

13.73-0.435%(-0.06)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.2600	14.2800	13.7000	13.7300	-0.435%	20	8,341	0.000%
2026-08-12	13.0500	13.7900	13.0500	13.7900	+5.752%	91	8,343	-0.435%
2026-08-11	13.3700	13.3800	13.0300	13.0400	+5.502%	29	8,333	+5.291%
2026-08-10	12.9300	12.9300	12.3500	12.3600	-6.150%	140	8,343	+11.084%
2026-08-07	12.9300	13.1700	12.9300	13.1700	+8.843%	13	8,348	+4.252%
2026-08-06	12.9400	13.0000	12.1000	12.1000	-8.817%	26	8,348	+13.471%
2026-08-05	13.9600	13.9600	13.2700	13.2700	-5.282%	6	8,349	+3.466%
2026-08-04	11.9500	14.0100	11.9500	14.0100	+27.248%	58	8,350	-1.999%
2026-08-03	9.9300	11.0100	9.9300	11.0100	+20.591%	9	8,356	+24.705%
2026-07-31	8.8600	9.3000	8.8600	9.1300	-3.692%	22	8,352	+50.383%
2026-07-30	9.5000	9.5000	9.3000	9.4800	+1.282%	37	8,349	+44.831%
2026-07-29	9.3100	9.3600	9.3100	9.3600	-10.772%	3	8,326	+46.688%
2026-07-28	9.9000	10.4900	9.9000	10.4900	+0.672%	12	8,323	+30.887%
2026-07-27	11.2700	11.7000	10.4200	10.4200	+4.618%	11	8,324	+31.766%
2026-07-24	10.4100	10.9500	9.9600	9.9600	-5.592%	11	8,324	+37.851%
2026-07-23	10.7000	10.7000	10.4000	10.5500	-6.966%	9	8,325	+30.142%
2026-07-22	11.7000	11.7000	11.3400	11.3400	-6.743%	4	8,325	+21.076%
2026-07-21	11.3000	12.3100	11.3000	12.1600	+10.045%	12	8,325	+12.911%
2026-07-20	11.4300	11.6100	11.0500	11.0500	-6.672%	16	8,327	+24.253%
2026-07-17	11.4000	12.3400	11.4000	11.8400	-1.743%	25	8,315	+15.963%
2026-07-16	12.8500	13.1600	12.0500	12.0500	-6.950%	4	8,337	+13.942%
2026-07-15	13.0300	13.0300	12.6700	12.9500	+5.887%	10	8,344	+6.023%
2026-07-14	12.7500	12.7500	12.2300	12.2300	+1.832%	31	8,344	+12.265%
2026-07-13	13.0900	13.0900	11.9800	12.0100	-10.640%	1,648	8,342	+14.321%
2026-07-10	13.2100	13.6500	13.0700	13.4400	-6.341%	62	8,335	+2.158%
2026-07-09	14.2400	14.5900	14.0800	14.3500	+16.572%	113	8,276	-4.321%
2026-07-08	13.2900	13.4300	11.7500	12.3100	-11.119%	43	8,251	+11.535%
2026-07-07	13.9000	14.5100	13.8500	13.8500	-8.822%	8	8,215	-0.866%
2026-07-06	16.0000	16.0400	15.1900	15.1900	+5.927%	9	8,214	-9.612%
2026-07-02	15.1000	15.1000	14.3400	14.3400	-14.643%	23	8,219	-4.254%
2026-07-01	16.4700	17.8000	16.4700	16.8000	-1.118%	82	8,219	-18.274%
2026-06-30	16.9400	17.0000	16.9400	16.9900	+4.297%	10	8,332	-19.188%
2026-06-29	16.5800	16.6500	15.4500	16.2900	+0.185%	1,049	8,332	-15.715%
2026-06-26	16.3400	17.8300	16.1700	16.2600	-7.875%	512	7,330	-15.560%
2026-06-25	18.1800	18.7100	17.1300	17.6500	+8.017%	491	7,198	-22.210%
2026-06-24	15.7800	17.8900	15.5600	16.3400	+2.832%	112	6,745	-15.973%
2026-06-23	16.7100	16.7300	15.7100	15.8900	-6.804%	30	6,649	-13.593%
2026-06-22	16.9600	17.6700	16.3700	17.0500	+10.142%	220	6,626	-19.472%
2026-06-18	14.7200	15.4800	14.0200	15.4800	+6.906%	146	6,009	-11.305%
2026-06-17	15.3100	15.8800	13.9300	14.4800	+0.486%	430	6,009	-5.180%
2026-06-16	16.3500	16.3900	14.4000	14.4100	-7.331%	1,131	6,009	-4.719%
2026-06-15	17.0300	17.0300	15.5400	15.5500	+1.303%	2,078	5,093	-11.704%
2026-06-12	14.6300	16.1900	14.5800	15.3500	+17.986%	55	3,048	-10.554%
2026-06-11	11.9200	13.0100	11.9200	13.0100	+15.954%	26	3,025	+5.534%
2026-06-10	11.8000	13.3500	11.2200	11.2200	-3.608%	88	3,007	+22.371%
2026-06-09	12.6900	12.6900	10.5500	11.6400	+1.571%	113	2,984	+17.955%
2026-06-08	11.3800	11.4600	11.3800	11.4600	+9.981%	4	2,911	+19.808%
2026-06-05	12.1000	12.2200	10.4200	10.4200	-28.581%	36	2,915	+31.766%
2026-06-04	13.6500	14.8500	13.6300	14.5900	+9.535%	125	2,886	-5.894%
2026-06-03	12.6900	13.3900	12.6500	13.3200	-8.075%	36	2,811	+3.078%
2026-06-02	13.1700	14.6200	13.1700	14.4900	+6.466%	246	2,775	-5.245%
2026-06-01	13.8900	13.8900	13.6100	13.6100	-2.716%	5	2,530	+0.882%
2026-05-29	14.2500	14.2700	13.7200	13.9900	-6.609%	25	2,525	-1.858%
2026-05-28	13.9600	14.9800	13.7800	14.9800	+4.829%	28	2,502	-8.344%
2026-05-27	14.1400	14.7800	14.0300	14.2900	+1.564%	106	2,474	-3.919%
2026-05-26	13.8800	14.1400	13.2600	14.0700	+19.136%	81	2,378	-2.416%
2026-05-22	11.0900	11.9300	11.0900	11.8100	+21.878%	57	2,303	+16.257%
2026-05-21	9.6900	9.6900	9.6900	9.6900	+3.305%	1	2,270	+41.692%
2026-05-20	9.3800	9.3800	9.3800	9.3800	+23.259%	1	2,270	+46.375%
2026-05-19	7.6700	7.6700	7.0500	7.6100	-10.047%	13	2,286	+80.420%
2026-05-18	8.8000	8.8000	8.4600	8.4600	-11.875%	21	2,286	+62.293%
2026-05-15	9.9500	10.3600	9.5800	9.6000	-23.015%	663	2,286	+43.021%
2026-05-14	12.2600	12.4700	12.2600	12.4700	+7.686%	2	2,339	+10.104%
2026-05-13	11.0200	11.5800	10.9100	11.5800	+8.224%	9	2,332	+18.566%
2026-05-12	11.7200	11.7200	10.3000	10.7000	-15.682%	29	2,332	+28.318%
2026-05-11	12.9700	12.9700	12.4000	12.6900	+7.089%	228	2,332	+8.195%
2026-05-08	11.9400	12.2700	11.6900	11.8500	+3.675%	838	2,216	+15.865%
2026-05-07	12.6000	12.6900	11.4300	11.4300	-15.082%	23	1,859	+20.122%
2026-05-06	12.3000	13.4600	12.1600	13.4600	+17.657%	351	1,839	+2.006%
2026-05-05	11.0500	11.4400	10.9700	11.4400	+6.221%	32	1,528	+20.017%
2026-05-04	10.7000	10.7800	10.6100	10.7700	+3.958%	12	1,524	+27.484%
2026-05-01	10.0000	10.3600	10.0000	10.3600	+11.879%	28	1,515	+32.529%
2026-04-30	9.0100	9.2600	9.0100	9.2600	+13.899%	138	1,515	+48.272%
2026-04-29	8.1700	8.1700	8.1300	8.1300	-11.245%	4	1,459	+68.881%
2026-04-28	9.1600	9.1600	9.1600	9.1600	-10.284%	1	1,462	+49.891%
2026-04-24	9.2800	10.3700	9.2800	10.2100	+5.258%	23	1,461	+34.476%
2026-04-22	10.4000	10.4000	9.7000	9.7000	+0.310%	12	1,484	+41.546%
2026-04-21	10.6000	11.0800	9.6700	9.6700	-3.685%	312	1,191	+41.986%
2026-04-20	9.3900	10.2000	9.3900	10.0400	+4.149%	20	1,191	+36.753%
2026-04-17	9.0000	10.2100	8.8100	9.6400	+27.682%	155	1,192	+42.427%
2026-04-16	7.2900	7.5500	7.2700	7.5500	+3.709%	18	1,182	+81.854%
2026-04-14	6.6800	7.2800	6.6800	7.2800	+30.000%	21	1,174	+88.599%
2026-04-13	5.5800	5.6000	5.5800	5.6000	-5.085%	24	1,153	+145.179%
2026-04-09	5.4700	5.9000	5.4700	5.9000	+3.509%	102	1,153	+132.712%
2026-04-08	5.8300	5.8300	5.7000	5.7000	+26.949%	11	1,252	+140.877%
2026-04-02	4.4900	4.4900	4.4900	4.4900	+2.045%	1	1,255	+205.791%
2026-04-01	4.6900	4.8500	4.4000	4.4000	+30.564%	4	1,255	+212.045%
2026-03-30	3.6300	3.6300	3.3700	3.3700	-25.607%	12	1,254	+307.418%
2026-03-26	4.5900	4.5900	4.5000	4.5300	-7.739%	8	1,254	+203.091%
2026-03-24	4.8500	4.9800	4.8500	4.9100	+22.750%	192	1,258	+179.633%
2026-03-18	4.3000	4.3000	4.0000	4.0000	-13.232%	57	1,211	+243.250%
2026-03-16	4.6100	4.6100	4.6100	4.6100	+8.726%	10	1,157	+197.831%
2026-03-13	4.2800	4.2800	4.2400	4.2400	-2.752%	99	1,167	+223.821%
2026-03-12	4.5000	4.5000	4.3600	4.3600	-13.320%	2	1,157	+214.908%
2026-03-11	5.0900	5.0900	5.0300	5.0300	-10.816%	4	1,158	+172.962%
2026-03-10	5.6200	5.6400	5.6200	5.6400	+25.333%	13	1,158	+143.440%
2026-03-09	4.3800	4.5000	4.3800	4.5000	-7.598%	11	1,155	+205.111%
2026-03-06	5.1100	5.1700	4.8700	4.8700	-30.725%	5	1,155	+181.930%
2026-03-04	7.0300	7.0300	7.0300	7.0300	-6.391%	2	1,155	+95.306%
2026-03-02	6.9400	7.5100	6.9400	7.5100	+12.932%	751	1,155	+82.823%
2026-02-27	6.6500	6.6500	6.6500	6.6500	-15.070%	1	471	+106.466%
2026-02-25	7.8300	7.8300	7.8300	7.8300	+14.474%	4	468	+75.351%
2026-02-23	6.8400	6.8400	6.8400	6.8400	-15.451%	6	468	+100.731%
2026-02-20	8.0900	8.0900	8.0900	8.0900	+2.018%	3	468	+69.716%
2026-02-19	7.9300	7.9300	7.9300	7.9300	+5.452%	20	468	+73.140%
2026-02-17	7.5200	7.5200	7.5200	7.5200	-8.848%	1	448	+82.580%
2026-02-13	8.2500	8.2500	8.2500	8.2500	+5.096%	1	447	+66.424%
2026-02-11	8.8600	8.8600	7.7400	7.8500	-9.874%	122	448	+74.904%
2026-02-10	8.8200	9.0800	8.7100	8.7100	+9.148%	171	400	+57.635%
2026-02-09	7.9500	7.9800	7.9500	7.9800	+2.177%	2	231	+72.055%
2026-02-06	7.6700	7.8100	7.6500	7.8100	+27.199%	7	230	+75.800%
2026-02-05	6.6900	6.7000	6.1400	6.1400	-8.358%	7	225	+123.616%
2026-02-04	7.1000	7.1000	6.6700	6.7000	-12.760%	3	230	+104.925%
2026-02-02	7.3000	7.6800	7.3000	7.6800	+2.811%	2	229	+78.776%
2026-01-29	7.4800	7.4800	7.4600	7.4700	-6.625%	4	228	+83.802%
2026-01-28	8.8000	8.8000	8.0000	8.0000	-5.213%	236	230	+71.625%
2026-01-27	8.1100	8.4400	8.1100	8.4400	+2.801%	5	430	+62.678%
2026-01-26	9.0000	9.0000	8.2100	8.2100	-4.089%	234	430	+67.235%
2026-01-23	9.1500	9.3000	8.5600	8.5600	-16.569%	33	226	+60.397%
2026-01-22	10.4200	10.8000	10.2600	10.2600	+8.000%	6	195	+33.821%
2026-01-21	9.4200	9.5000	9.4200	9.5000	+12.559%	13	193	+44.526%
2026-01-20	8.3700	8.4400	8.3700	8.4400	-5.804%	28	186	+62.678%
2026-01-16	8.9300	9.2000	8.8200	8.9600	+0.901%	9	181	+53.237%
2026-01-15	8.4000	9.2000	8.4000	8.8800	+14.139%	26	181	+54.617%
2026-01-14	7.7800	7.7800	7.7800	7.7800	+1.302%	10	159	+76.478%
2026-01-13	7.4700	7.7500	7.4700	7.6800	+3.924%	12	159	+78.776%
2026-01-12	7.3900	7.3900	7.3900	7.3900	-0.805%	2	154	+85.792%
2026-01-09	7.5000	7.5000	7.4500	7.4500	+11.028%	19	153	+84.295%
2026-01-08	6.6500	6.9200	6.6500	6.7100	+10.726%	37	151	+104.620%
2026-01-07	6.0600	6.0600	6.0600	6.0600	+4.844%	1	150	+126.568%
2026-01-06	5.6600	5.7800	5.6600	5.7800	+6.446%	9	149	+137.543%
2026-01-05	5.4300	5.4300	5.4300	5.4300	+22.297%	1	148	+152.855%
2026-01-02	4.0000	4.4400	4.0000	4.4400	-10.303%	6	148	+209.234%
2025-12-30	4.9500	4.9500	4.9500	4.9500	-4.808%	2	146	+177.374%
2025-12-26	5.2000	5.2000	5.2000	5.2000	-6.306%	1	146	+164.038%
2025-12-24	5.5500	5.5500	5.5500	5.5500	-9.016%	2	147	+147.387%
2025-12-22	6.1000	6.1000	6.1000	6.1000	-0.327%	3	147	+125.082%
2025-12-15	6.2900	6.2900	6.1200	6.1200	-13.559%	2	146	+124.346%
2025-12-12	6.9900	7.0800	6.9900	7.0800	-6.842%	5	146	+93.927%
2025-12-10	7.6000	7.6000	7.6000	7.6000	+17.465%	1	141	+80.658%
2025-12-08	6.4700	6.4700	6.4700	6.4700	+20.935%	4	141	+112.210%
2025-12-02	5.3500	5.3500	5.3500	5.3500	-12.724%	1	141	+156.636%
2025-11-11	5.9500	6.1300	5.9200	6.1300	+1.490%	25	141	+123.980%
2025-11-10	6.0400	6.0400	6.0400	6.0400	+21.774%	1	136	+127.318%
2025-11-07	5.0800	5.0800	4.9600	4.9600	-11.270%	4	136	+176.815%
2025-11-06	5.5900	5.5900	5.5900	5.5900	-2.783%	2	135	+145.617%
2025-11-04	5.7500	5.7500	5.7500	5.7500	-11.265%	5	137	+138.783%
2025-10-31	6.0000	6.4800	6.0000	6.4800	-4.706%	6	132	+111.883%
2025-10-28	6.9500	6.9500	6.8000	6.8000	-3.272%	10	131	+101.912%
2025-10-27	7.0300	7.0300	7.0300	7.0300	+15.246%	5	126	+95.306%
2025-10-17	6.1000	6.1000	6.1000	6.1000	-24.691%	1	126	+125.082%
2025-10-15	8.1000	8.1000	8.1000	8.1000	+36.134%	1	126	+69.506%
2025-10-13	5.9500	5.9500	5.9500	5.9500	-12.500%	1	125	+130.756%
2025-10-06	6.8000	6.8000	6.8000	6.8000	-1.734%	1	124	+101.912%
2025-10-03	6.9200	6.9200	6.9200	6.9200	+21.617%	8	124	+98.410%
2025-10-02	5.6900	5.6900	5.6900	5.6900	+1.246%	4	116	+141.301%
2025-09-29	5.6200	5.6200	5.6200	5.6200	+40.150%	1	114	+144.306%
2025-09-03	4.0100	4.0100	4.0100	4.0100	+49.071%	1	113	+242.394%
2025-08-06	2.6900	2.6900	2.6900	2.6900	-12.945%	5	112	+410.409%
2025-07-22	3.0900	3.0900	3.0900	3.0900	+51.471%	4	112	+344.337%
2025-06-25	2.0400	2.0400	2.0400	2.0400	-12.821%	7	116	+573.039%
2025-06-24	2.3400	2.3400	2.3400	2.3400	+20.619%	1	117	+486.752%
2025-06-17	1.9400	1.9400	1.9400	1.9400	-20.816%	1	116	+607.732%
2025-06-11	2.4500	2.4500	2.4500	2.4500	+91.406%	1	115	+460.408%
2025-06-02	1.2800	1.2800	1.2800	1.2800	-12.329%	2	114	+972.656%
2025-05-23	1.4600	1.4600	1.4600	1.4600	-6.410%	6	111	+840.411%
2025-05-08	1.5600	1.5600	1.5600	1.5600	-10.857%	1	111	+780.128%
2025-05-06	1.7500	1.7500	1.7500	1.7500	0.000%	1	112	+684.571%
2025-05-02	1.7500	1.7500	1.7500	1.7500	-35.424%	8	111	+684.571%
2025-03-04	2.7100	2.7100	2.7100	2.7100	-5.245%	1	107	+406.642%
2025-03-03	2.8600	2.8600	2.8600	2.8600	-9.779%	100	108	+380.070%
2025-02-27	3.1700	3.1700	3.1700	3.1700	-11.699%	1	13	+333.123%
2025-02-26	3.5900	3.5900	3.5900	3.5900	-40.365%	1	12	+282.451%
2024-12-31	6.0200	6.0200	6.0200	6.0200	-2.114%	2	11	+128.073%
2024-12-23	6.0600	6.1500	6.0600	6.1500	-6.959%	3	11	+123.252%
2024-12-19	6.6100	6.6100	6.6100	6.6100	-38.512%	2	9	+107.716%
2024-12-05	10.7500	10.7500	10.7500	10.7500	+32.552%	2	7	+27.721%
2024-11-19	8.0000	8.1100	7.9500	8.1100	-12.324%	3	7	+69.297%
2024-11-06	9.1500	9.2500	9.1500	9.2500	+44.984%	4	8	+48.432%
2024-10-28	6.3800	6.3800	6.3800	6.3800	+20.605%	4	6	+115.204%
2024-09-24	5.6500	5.6500	5.2900	5.2900	-7.517%	2	3	+159.546%
2024-09-23	6.0500	6.0500	5.7000	5.7200	0.000%	4	3	+140.035%