Dark

IWM20270115C315
IWM Jan 15 2027 315.00 Call (IWM270115C00315000)
option OPRA

EOD

Jun 30, 2026

14.57+6.506%(+0.89)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	14.6800	14.7100	14.3500	14.5700	+6.506%	25	4,796	0.000%
2026-06-29	13.6500	13.6800	13.6500	13.6800	-2.772%	2	4,771	+6.506%
2026-06-26	15.3500	15.4400	13.9800	14.0700	-8.755%	51	4,769	+3.554%
2026-06-25	15.4700	16.1600	14.6200	15.4200	+8.287%	21	4,748	-5.512%
2026-06-24	13.7700	15.6500	13.5600	14.2400	+1.280%	194	4,731	+2.317%
2026-06-23	14.6800	14.7100	14.0100	14.0600	-5.447%	34	4,637	+3.627%
2026-06-22	14.7900	15.4600	14.2400	14.8700	+9.661%	71	4,605	-2.017%
2026-06-18	12.7900	13.5600	12.3200	13.5600	+6.688%	101	4,448	+7.448%
2026-06-17	13.2700	13.8000	12.0900	12.7100	+1.114%	143	4,448	+14.634%
2026-06-16	14.2500	14.4700	12.4600	12.5700	-8.979%	233	4,448	+15.911%
2026-06-15	14.6200	14.6200	13.7600	13.8100	+4.542%	75	4,263	+5.503%
2026-06-12	13.4100	14.2500	13.2100	13.2100	+15.371%	36	4,195	+10.295%
2026-06-11	10.4700	11.4500	10.4400	11.4500	+10.950%	3	4,181	+27.249%
2026-06-10	11.4400	11.5900	9.9900	10.3200	+3.823%	97	4,265	+41.182%
2026-06-09	10.5000	10.5000	9.9400	9.9400	+4.632%	11	4,186	+46.579%
2026-06-08	10.0000	10.0000	9.5000	9.5000	+9.195%	4	4,176	+53.368%
2026-06-05	9.7200	9.7200	8.7000	8.7000	-31.550%	2	4,176	+67.471%
2026-06-04	12.6600	12.8900	12.6600	12.7100	+4.351%	3	4,177	+14.634%
2026-06-02	12.1800	12.1800	12.1800	12.1800	+7.883%	2	4,176	+19.622%
2026-06-01	10.5900	11.2900	10.5900	11.2900	-7.459%	3	4,174	+29.052%
2026-05-29	12.1600	12.2000	12.1600	12.2000	-7.506%	95	4,176	+19.426%
2026-05-28	13.1900	13.1900	13.1900	13.1900	+2.806%	1	4,171	+10.462%
2026-05-27	12.8300	12.8300	12.8300	12.8300	+7.185%	1	4,171	+13.562%
2026-05-26	11.6900	12.0600	11.6900	11.9700	+16.667%	14	4,172	+21.721%
2026-05-22	9.5600	10.2600	9.5600	10.2600	+23.913%	3	4,168	+42.008%
2026-05-21	7.6600	8.4300	7.6600	8.2800	+39.394%	23	4,167	+75.966%
2026-05-19	5.9400	5.9400	5.9400	5.9400	-28.691%	1	4,167	+145.286%
2026-05-15	8.7000	8.7100	8.3300	8.3300	-22.077%	6	4,155	+74.910%
2026-05-14	10.6500	10.6900	10.6500	10.6900	+7.114%	9	4,154	+36.296%
2026-05-13	9.9500	9.9800	9.9500	9.9800	+15.376%	5	4,167	+45.992%
2026-05-12	8.6500	8.6500	8.6500	8.6500	-20.642%	40	4,167	+68.439%
2026-05-11	11.1900	11.2000	10.7100	10.9000	+7.814%	191	4,167	+33.670%
2026-05-08	10.0700	10.5800	10.0700	10.1100	+2.640%	1,269	4,026	+44.115%
2026-05-07	11.2900	11.2900	9.8500	9.8500	-13.974%	12	2,928	+47.919%
2026-05-06	10.6500	11.5000	10.6500	11.4500	+12.145%	90	2,935	+27.249%
2026-05-05	10.1000	10.2100	10.1000	10.2100	+12.198%	2	2,986	+42.703%
2026-05-04	8.6500	9.1000	8.6500	9.1000	+4.000%	2	2,987	+60.110%
2026-05-01	8.5500	8.7500	8.5000	8.7500	+4.167%	36	2,959	+66.514%
2026-04-30	7.6700	8.4000	7.6700	8.4000	+23.348%	4	2,959	+73.452%
2026-04-29	6.8100	6.8100	6.8100	6.8100	-5.417%	2	2,959	+113.950%
2026-04-28	7.2000	7.2000	7.2000	7.2000	-14.793%	7	2,957	+102.361%
2026-04-27	8.4800	8.4800	8.4500	8.4500	-0.588%	3	2,957	+72.426%
2026-04-24	7.8600	8.6100	7.8600	8.5000	-1.163%	35	2,957	+71.412%
2026-04-22	8.4100	8.6000	8.4100	8.6000	+1.176%	3	2,930	+69.419%
2026-04-21	9.4800	9.4800	8.5000	8.5000	-2.968%	18	2,944	+71.412%
2026-04-20	8.6100	8.7600	8.6100	8.7600	+6.829%	6	2,944	+66.324%
2026-04-17	8.5700	8.7900	8.2000	8.2000	+34.206%	22	2,944	+77.683%
2026-04-16	6.1100	6.1100	6.1100	6.1100	+1.664%	10	2,938	+138.462%
2026-04-15	6.0100	6.0100	6.0100	6.0100	-2.593%	1	2,938	+142.429%
2026-04-14	5.6700	6.1700	5.6700	6.1700	+25.152%	36	2,938	+136.143%
2026-04-09	4.7300	4.9300	4.7300	4.9300	+2.070%	3	2,937	+195.538%
2026-04-08	4.7300	4.8300	4.7300	4.8300	+31.608%	10	2,937	+201.656%
2026-04-06	3.6700	3.6700	3.6700	3.6700	+4.261%	3	2,932	+297.003%
2026-03-31	3.2600	3.5200	3.2600	3.5200	-7.368%	2	2,929	+313.920%
2026-03-26	3.8000	3.8000	3.8000	3.8000	-8.213%	1	2,931	+283.421%
2026-03-24	4.1600	4.1600	4.1400	4.1400	+30.599%	32	2,931	+251.932%
2026-03-20	3.1700	3.1700	3.1700	3.1700	-1.858%	1	2,963	+359.621%
2026-03-19	3.2300	3.2300	3.2300	3.2300	-5.556%	16	2,964	+351.084%
2026-03-18	3.5700	3.5700	3.4200	3.4200	-7.317%	10	2,980	+326.023%
2026-03-17	3.6900	3.6900	3.6900	3.6900	-11.722%	5	2,974	+294.851%
2026-03-11	4.4300	4.4500	4.0500	4.1800	+5.025%	5,612	3,016	+248.565%
2026-03-09	3.9800	3.9800	3.9800	3.9800	-3.163%	10	2,540	+266.080%
2026-03-06	4.1100	4.1100	4.1100	4.1100	-17.964%	2	2,530	+254.501%
2026-03-05	5.0100	5.0100	5.0100	5.0100	+4.812%	10	2,529	+190.818%
2026-03-03	4.7800	4.7800	4.7800	4.7800	-14.490%	1	2,529	+204.812%
2026-03-02	5.5900	5.5900	5.5900	5.5900	-0.179%	1	2,528	+160.644%
2026-02-27	5.6000	5.6000	5.6000	5.6000	-13.447%	5	2,529	+160.179%
2026-02-26	6.4300	6.4700	6.4300	6.4700	+8.013%	2	2,529	+125.193%
2026-02-23	5.9900	5.9900	5.9900	5.9900	-13.937%	2	2,529	+143.239%
2026-02-19	6.9600	6.9600	6.9600	6.9600	+4.192%	1	2,529	+109.339%
2026-02-12	6.6800	6.6800	6.6800	6.6800	-7.093%	1	2,530	+118.114%
2026-02-11	7.2800	7.2800	7.1800	7.1900	-0.416%	241	2,529	+102.643%
2026-02-09	7.2200	7.2200	7.2200	7.2200	+0.557%	2	2,529	+101.801%
2026-02-06	7.0500	7.1800	7.0500	7.1800	+31.022%	3	2,527	+102.925%
2026-02-05	5.4800	5.4800	5.4800	5.4800	-17.718%	1	2,528	+165.876%
2026-02-02	6.6600	6.6600	6.6600	6.6600	+9.539%	1	2,529	+118.769%
2026-01-30	6.0800	6.0800	6.0800	6.0800	-5.590%	1	2,528	+139.638%
2026-01-29	6.4900	6.4900	6.4200	6.4400	-9.930%	312	2,528	+126.242%
2026-01-27	7.0500	7.5700	7.0500	7.1500	-0.418%	2,553	2,528	+103.776%
2026-01-26	7.1500	7.1800	7.1500	7.1800	+0.139%	2	124	+102.925%
2026-01-23	8.9600	8.9600	7.1700	7.1700	-21.810%	10	124	+103.208%
2026-01-22	9.1000	9.1700	9.1000	9.1700	+22.104%	2	117	+58.888%
2026-01-21	7.8500	7.8500	7.5100	7.5100	+1.077%	5	117	+94.008%
2026-01-20	7.2100	7.4300	7.2100	7.4300	-4.376%	3	112	+96.097%
2026-01-16	7.5000	7.7700	7.5000	7.7700	-2.875%	10	103	+87.516%
2026-01-15	7.3800	8.0000	7.3800	8.0000	+112.202%	8	103	+82.125%
2025-12-31	3.7700	3.7700	3.7700	3.7700	-34.091%	1	104	+286.472%
2025-12-15	5.7200	5.7200	5.7200	5.7200	-5.141%	5	104	+154.720%
2025-12-12	6.0300	6.0300	6.0300	6.0300	-5.338%	2	104	+141.625%
2025-12-10	6.5000	6.6200	6.3700	6.3700	+27.400%	16	102	+128.728%
2025-11-26	5.0000	5.0000	5.0000	5.0000	-4.762%	5	99	+191.400%
2025-11-05	5.2500	5.2500	5.2500	5.2500	-2.778%	1	99	+177.524%
2025-11-04	5.3300	5.4000	5.3300	5.4000	-5.263%	2	98	+169.815%
2025-10-30	5.7000	5.7000	5.7000	5.7000	+0.352%	1	98	+155.614%
2025-10-29	5.6800	5.6800	5.6800	5.6800	+4.604%	1	97	+156.514%
2025-10-23	5.4300	5.4300	5.4300	5.4300	-7.496%	1	97	+168.324%
2025-10-16	5.8700	5.8700	5.8700	5.8700	+15.779%	5	96	+148.211%
2025-10-10	5.0700	5.0700	5.0700	5.0700	-7.985%	5	94	+187.377%
2025-10-09	5.5100	5.5100	5.5100	5.5100	+7.828%	1	94	+164.428%
2025-10-01	5.1100	5.1100	5.1100	5.1100	+32.041%	2	94	+185.127%
2025-09-10	3.8700	3.8700	3.8700	3.8700	-4.680%	20	94	+276.486%
2025-09-05	3.9300	4.0600	3.9300	4.0600	+56.154%	4	94	+258.867%
2025-08-12	2.6000	2.6000	2.6000	2.6000	+22.066%	1	94	+460.385%
2025-08-11	2.1300	2.1300	2.1300	2.1300	-12.346%	5	94	+584.038%
2025-08-06	2.4300	2.4300	2.4300	2.4300	+18.537%	3	90	+499.588%
2025-08-04	2.0500	2.0500	2.0500	2.0500	-25.993%	1	90	+610.732%
2025-07-17	2.7700	2.7700	2.7700	2.7700	+22.566%	1	89	+425.993%
2025-06-10	2.2600	2.2600	2.2600	2.2600	+11.330%	1	89	+544.690%
2025-03-26	2.2100	2.2300	2.0300	2.0300	-74.271%	6	89	+617.734%
2024-12-17	7.8900	7.8900	7.8900	7.8900	-12.333%	2	89	+84.664%
2024-12-11	9.0000	9.0000	9.0000	9.0000	-9.548%	1	87	+61.889%
2024-12-10	9.9500	9.9500	9.9500	9.9500	-8.295%	1	87	+46.432%
2024-11-11	10.8500	10.8500	10.8500	10.8500	+106.667%	5	87	+34.286%
2024-09-26	5.0400	5.2500	5.0400	5.2500	+1.351%	2	87	+177.524%
2024-09-23	5.2400	5.2400	5.1200	5.1800	0.000%	75	87	+181.274%