Dark

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

EOD

Sep 29, 2026

1.42-19.318%(-0.34)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6500	1.6500	1.4200	1.4200	-19.318%	21	10,329	0.000%
2026-09-28	1.6300	1.7600	1.5100	1.7600	-11.558%	260	10,325	-19.318%
2026-09-25	1.9000	2.2700	1.8600	1.9900	-2.927%	300	10,341	-28.643%
2026-09-24	1.9100	2.1300	1.7200	2.0500	-0.485%	349	10,451	-30.732%
2026-09-23	2.6900	2.6900	2.0600	2.0600	-32.013%	73	10,527	-31.068%
2026-09-22	3.0700	3.2200	3.0300	3.0300	+12.639%	6	10,571	-53.135%
2026-09-21	2.6600	2.7500	2.6300	2.6900	+17.982%	132	10,567	-47.212%
2026-09-18	2.4900	2.5000	2.2000	2.2800	-18.280%	237	10,631	-37.719%
2026-09-17	3.1500	3.2300	2.7900	2.7900	+14.344%	56	10,825	-49.104%
2026-09-16	3.1700	3.1700	2.4400	2.4400	-18.937%	35	10,825	-41.803%
2026-09-15	3.0400	3.1300	2.8700	3.0100	-13.754%	34	10,832	-52.824%
2026-09-14	3.6300	3.6300	3.4900	3.4900	-9.115%	8	10,828	-59.312%
2026-09-11	4.0200	4.0200	3.8400	3.8400	-0.260%	7	10,831	-63.021%
2026-09-10	3.8300	4.2100	3.8300	3.8500	-14.254%	96	10,825	-63.117%
2026-09-09	5.3400	5.3400	4.4900	4.4900	-22.049%	16	10,826	-68.374%
2026-09-08	5.5500	6.0000	5.5500	5.7600	+1.053%	90	10,837	-75.347%
2026-09-04	5.1900	5.9600	5.1900	5.7000	-2.564%	61	10,838	-75.088%
2026-09-03	5.7700	5.9000	5.4600	5.8500	+7.339%	49	10,838	-75.726%
2026-09-02	5.4900	5.4900	5.2100	5.4500	+18.736%	29	10,839	-73.945%
2026-09-01	4.8000	5.0500	4.5600	4.5900	-13.559%	18	10,843	-69.063%
2026-08-31	5.4700	5.4700	5.3000	5.3100	-18.308%	32	10,837	-73.258%
2026-08-28	7.9800	8.0000	6.5000	6.5000	-20.828%	111	10,835	-78.154%
2026-08-27	8.0400	8.4600	8.0400	8.2100	+2.114%	40	10,812	-82.704%
2026-08-26	8.0600	8.0700	8.0400	8.0400	-2.427%	79	10,793	-82.338%
2026-08-25	8.1800	8.3400	8.1400	8.2400	+3.000%	35	10,814	-82.767%
2026-08-24	8.2500	8.2700	8.0000	8.0000	-10.515%	184	10,817	-82.250%
2026-08-21	8.6300	8.9400	8.5800	8.9400	+0.449%	228	10,768	-84.116%
2026-08-20	8.9000	8.9000	8.9000	8.9000	-11.619%	2	10,614	-84.045%
2026-08-19	10.7500	10.7500	10.0200	10.0700	+6.000%	8	10,613	-85.899%
2026-08-18	9.9600	9.9600	9.5000	9.5000	-16.667%	127	10,608	-85.053%
2026-08-17	11.4700	11.4700	11.4000	11.4000	-2.230%	2	10,494	-87.544%
2026-08-14	11.8800	11.9300	11.6600	11.6600	+0.344%	61	10,493	-87.822%
2026-08-13	12.1400	12.1400	11.2100	11.6200	+4.590%	226	10,456	-87.780%
2026-08-12	10.7900	11.1100	10.6800	11.1100	+2.585%	2,012	10,427	-87.219%
2026-08-11	11.0300	11.0300	10.8300	10.8300	+5.762%	7	8,938	-86.888%
2026-08-10	10.8200	10.8300	10.2400	10.2400	-9.139%	22	8,934	-86.133%
2026-08-07	10.8600	11.2700	10.8000	11.2700	+10.707%	4,313	8,933	-87.400%
2026-08-06	10.1800	10.1800	10.1800	10.1800	-8.453%	5	4,671	-86.051%
2026-08-05	11.1200	11.1200	11.1200	11.1200	-5.362%	3	4,666	-87.230%
2026-08-04	9.9600	11.7500	9.9600	11.7500	+28.415%	9	4,664	-87.915%
2026-08-03	8.6300	9.1500	8.6300	9.1500	+20.079%	28	4,664	-84.481%
2026-07-31	7.2000	7.6200	7.2000	7.6200	-2.433%	16	4,657	-81.365%
2026-07-30	7.5500	7.8100	7.5500	7.8100	+0.644%	49	4,683	-81.818%
2026-07-29	7.6900	7.7600	7.6900	7.7600	-13.199%	6	4,674	-81.701%
2026-07-28	8.6200	8.9400	8.6200	8.9400	+2.288%	2	4,674	-84.116%
2026-07-24	8.7400	8.7400	8.7400	8.7400	-6.524%	4	4,673	-83.753%
2026-07-22	9.6900	9.6900	9.3500	9.3500	-8.333%	5	4,674	-84.813%
2026-07-21	10.1700	10.2000	10.1700	10.2000	+6.472%	4	4,672	-86.078%
2026-07-20	9.5800	9.5800	9.5800	9.5800	-3.232%	1	4,669	-85.177%
2026-07-17	9.7000	10.5200	9.6900	9.9000	-4.990%	291	4,669	-85.657%
2026-07-16	11.0700	11.1800	10.2200	10.4200	-2.068%	46	4,820	-86.372%
2026-07-15	10.5600	10.7200	10.5600	10.6400	+2.703%	4	4,817	-86.654%
2026-07-14	10.5500	10.5800	10.2000	10.3600	+0.583%	53	4,816	-86.293%
2026-07-13	10.8400	10.8400	10.3000	10.3000	-9.570%	4	4,811	-86.214%
2026-07-10	11.3900	11.3900	11.3900	11.3900	-8.219%	7	4,811	-87.533%
2026-07-09	12.0600	12.4600	12.0200	12.4100	+17.966%	40	4,804	-88.558%
2026-07-08	10.0700	10.5200	10.0700	10.5200	-13.416%	3	4,771	-86.502%
2026-07-02	12.1600	12.1600	12.1500	12.1500	-19.162%	7	4,772	-88.313%
2026-07-01	15.0300	15.0300	15.0300	15.0300	+3.157%	2	4,772	-90.552%
2026-06-30	14.6800	14.7100	14.3500	14.5700	+6.506%	25	4,796	-90.254%
2026-06-29	13.6500	13.6800	13.6500	13.6800	-2.772%	2	4,771	-89.620%
2026-06-26	15.3500	15.4400	13.9800	14.0700	-8.755%	51	4,769	-89.908%
2026-06-25	15.4700	16.1600	14.6200	15.4200	+8.287%	21	4,748	-90.791%
2026-06-24	13.7700	15.6500	13.5600	14.2400	+1.280%	194	4,731	-90.028%
2026-06-23	14.6800	14.7100	14.0100	14.0600	-5.447%	34	4,637	-89.900%
2026-06-22	14.7900	15.4600	14.2400	14.8700	+9.661%	71	4,605	-90.451%
2026-06-18	12.7900	13.5600	12.3200	13.5600	+6.688%	101	4,448	-89.528%
2026-06-17	13.2700	13.8000	12.0900	12.7100	+1.114%	143	4,448	-88.828%
2026-06-16	14.2500	14.4700	12.4600	12.5700	-8.979%	233	4,448	-88.703%
2026-06-15	14.6200	14.6200	13.7600	13.8100	+4.542%	75	4,263	-89.718%
2026-06-12	13.4100	14.2500	13.2100	13.2100	+15.371%	36	4,195	-89.251%
2026-06-11	10.4700	11.4500	10.4400	11.4500	+10.950%	3	4,181	-87.598%
2026-06-10	11.4400	11.5900	9.9900	10.3200	+3.823%	97	4,265	-86.240%
2026-06-09	10.5000	10.5000	9.9400	9.9400	+4.632%	11	4,186	-85.714%
2026-06-08	10.0000	10.0000	9.5000	9.5000	+9.195%	4	4,176	-85.053%
2026-06-05	9.7200	9.7200	8.7000	8.7000	-31.550%	2	4,176	-83.678%
2026-06-04	12.6600	12.8900	12.6600	12.7100	+4.351%	3	4,177	-88.828%
2026-06-02	12.1800	12.1800	12.1800	12.1800	+7.883%	2	4,176	-88.342%
2026-06-01	10.5900	11.2900	10.5900	11.2900	-7.459%	3	4,174	-87.422%
2026-05-29	12.1600	12.2000	12.1600	12.2000	-7.506%	95	4,176	-88.361%
2026-05-28	13.1900	13.1900	13.1900	13.1900	+2.806%	1	4,171	-89.234%
2026-05-27	12.8300	12.8300	12.8300	12.8300	+7.185%	1	4,171	-88.932%
2026-05-26	11.6900	12.0600	11.6900	11.9700	+16.667%	14	4,172	-88.137%
2026-05-22	9.5600	10.2600	9.5600	10.2600	+23.913%	3	4,168	-86.160%
2026-05-21	7.6600	8.4300	7.6600	8.2800	+39.394%	23	4,167	-82.850%
2026-05-19	5.9400	5.9400	5.9400	5.9400	-28.691%	1	4,167	-76.094%
2026-05-15	8.7000	8.7100	8.3300	8.3300	-22.077%	6	4,155	-82.953%
2026-05-14	10.6500	10.6900	10.6500	10.6900	+7.114%	9	4,154	-86.717%
2026-05-13	9.9500	9.9800	9.9500	9.9800	+15.376%	5	4,167	-85.772%
2026-05-12	8.6500	8.6500	8.6500	8.6500	-20.642%	40	4,167	-83.584%
2026-05-11	11.1900	11.2000	10.7100	10.9000	+7.814%	191	4,167	-86.972%
2026-05-08	10.0700	10.5800	10.0700	10.1100	+2.640%	1,269	4,026	-85.955%
2026-05-07	11.2900	11.2900	9.8500	9.8500	-13.974%	12	2,928	-85.584%
2026-05-06	10.6500	11.5000	10.6500	11.4500	+12.145%	90	2,935	-87.598%
2026-05-05	10.1000	10.2100	10.1000	10.2100	+12.198%	2	2,986	-86.092%
2026-05-04	8.6500	9.1000	8.6500	9.1000	+4.000%	2	2,987	-84.396%
2026-05-01	8.5500	8.7500	8.5000	8.7500	+4.167%	36	2,959	-83.771%
2026-04-30	7.6700	8.4000	7.6700	8.4000	+23.348%	4	2,959	-83.095%
2026-04-29	6.8100	6.8100	6.8100	6.8100	-5.417%	2	2,959	-79.148%
2026-04-28	7.2000	7.2000	7.2000	7.2000	-14.793%	7	2,957	-80.278%
2026-04-27	8.4800	8.4800	8.4500	8.4500	-0.588%	3	2,957	-83.195%
2026-04-24	7.8600	8.6100	7.8600	8.5000	-1.163%	35	2,957	-83.294%
2026-04-22	8.4100	8.6000	8.4100	8.6000	+1.176%	3	2,930	-83.488%
2026-04-21	9.4800	9.4800	8.5000	8.5000	-2.968%	18	2,944	-83.294%
2026-04-20	8.6100	8.7600	8.6100	8.7600	+6.829%	6	2,944	-83.790%
2026-04-17	8.5700	8.7900	8.2000	8.2000	+34.206%	22	2,944	-82.683%
2026-04-16	6.1100	6.1100	6.1100	6.1100	+1.664%	10	2,938	-76.759%
2026-04-15	6.0100	6.0100	6.0100	6.0100	-2.593%	1	2,938	-76.373%
2026-04-14	5.6700	6.1700	5.6700	6.1700	+25.152%	36	2,938	-76.985%
2026-04-09	4.7300	4.9300	4.7300	4.9300	+2.070%	3	2,937	-71.197%
2026-04-08	4.7300	4.8300	4.7300	4.8300	+31.608%	10	2,937	-70.600%
2026-04-06	3.6700	3.6700	3.6700	3.6700	+4.261%	3	2,932	-61.308%
2026-03-31	3.2600	3.5200	3.2600	3.5200	-7.368%	2	2,929	-59.659%
2026-03-26	3.8000	3.8000	3.8000	3.8000	-8.213%	1	2,931	-62.632%
2026-03-24	4.1600	4.1600	4.1400	4.1400	+30.599%	32	2,931	-65.700%
2026-03-20	3.1700	3.1700	3.1700	3.1700	-1.858%	1	2,963	-55.205%
2026-03-19	3.2300	3.2300	3.2300	3.2300	-5.556%	16	2,964	-56.037%
2026-03-18	3.5700	3.5700	3.4200	3.4200	-7.317%	10	2,980	-58.480%
2026-03-17	3.6900	3.6900	3.6900	3.6900	-11.722%	5	2,974	-61.518%
2026-03-11	4.4300	4.4500	4.0500	4.1800	+5.025%	5,612	3,016	-66.029%
2026-03-09	3.9800	3.9800	3.9800	3.9800	-3.163%	10	2,540	-64.322%
2026-03-06	4.1100	4.1100	4.1100	4.1100	-17.964%	2	2,530	-65.450%
2026-03-05	5.0100	5.0100	5.0100	5.0100	+4.812%	10	2,529	-71.657%
2026-03-03	4.7800	4.7800	4.7800	4.7800	-14.490%	1	2,529	-70.293%
2026-03-02	5.5900	5.5900	5.5900	5.5900	-0.179%	1	2,528	-74.597%
2026-02-27	5.6000	5.6000	5.6000	5.6000	-13.447%	5	2,529	-74.643%
2026-02-26	6.4300	6.4700	6.4300	6.4700	+8.013%	2	2,529	-78.053%
2026-02-23	5.9900	5.9900	5.9900	5.9900	-13.937%	2	2,529	-76.294%
2026-02-19	6.9600	6.9600	6.9600	6.9600	+4.192%	1	2,529	-79.598%
2026-02-12	6.6800	6.6800	6.6800	6.6800	-7.093%	1	2,530	-78.743%
2026-02-11	7.2800	7.2800	7.1800	7.1900	-0.416%	241	2,529	-80.250%
2026-02-09	7.2200	7.2200	7.2200	7.2200	+0.557%	2	2,529	-80.332%
2026-02-06	7.0500	7.1800	7.0500	7.1800	+31.022%	3	2,527	-80.223%
2026-02-05	5.4800	5.4800	5.4800	5.4800	-17.718%	1	2,528	-74.088%
2026-02-02	6.6600	6.6600	6.6600	6.6600	+9.539%	1	2,529	-78.679%
2026-01-30	6.0800	6.0800	6.0800	6.0800	-5.590%	1	2,528	-76.645%
2026-01-29	6.4900	6.4900	6.4200	6.4400	-9.930%	312	2,528	-77.950%
2026-01-27	7.0500	7.5700	7.0500	7.1500	-0.418%	2,553	2,528	-80.140%
2026-01-26	7.1500	7.1800	7.1500	7.1800	+0.139%	2	124	-80.223%
2026-01-23	8.9600	8.9600	7.1700	7.1700	-21.810%	10	124	-80.195%
2026-01-22	9.1000	9.1700	9.1000	9.1700	+22.104%	2	117	-84.515%
2026-01-21	7.8500	7.8500	7.5100	7.5100	+1.077%	5	117	-81.092%
2026-01-20	7.2100	7.4300	7.2100	7.4300	-4.376%	3	112	-80.888%
2026-01-16	7.5000	7.7700	7.5000	7.7700	-2.875%	10	103	-81.725%
2026-01-15	7.3800	8.0000	7.3800	8.0000	+112.202%	8	103	-82.250%
2025-12-31	3.7700	3.7700	3.7700	3.7700	-34.091%	1	104	-62.334%
2025-12-15	5.7200	5.7200	5.7200	5.7200	-5.141%	5	104	-75.175%
2025-12-12	6.0300	6.0300	6.0300	6.0300	-5.338%	2	104	-76.451%
2025-12-10	6.5000	6.6200	6.3700	6.3700	+27.400%	16	102	-77.708%
2025-11-26	5.0000	5.0000	5.0000	5.0000	-4.762%	5	99	-71.600%
2025-11-05	5.2500	5.2500	5.2500	5.2500	-2.778%	1	99	-72.952%
2025-11-04	5.3300	5.4000	5.3300	5.4000	-5.263%	2	98	-73.704%
2025-10-30	5.7000	5.7000	5.7000	5.7000	+0.352%	1	98	-75.088%
2025-10-29	5.6800	5.6800	5.6800	5.6800	+4.604%	1	97	-75.000%
2025-10-23	5.4300	5.4300	5.4300	5.4300	-7.496%	1	97	-73.849%
2025-10-16	5.8700	5.8700	5.8700	5.8700	+15.779%	5	96	-75.809%
2025-10-10	5.0700	5.0700	5.0700	5.0700	-7.985%	5	94	-71.992%
2025-10-09	5.5100	5.5100	5.5100	5.5100	+7.828%	1	94	-74.229%
2025-10-01	5.1100	5.1100	5.1100	5.1100	+32.041%	2	94	-72.211%
2025-09-10	3.8700	3.8700	3.8700	3.8700	-4.680%	20	94	-63.307%
2025-09-05	3.9300	4.0600	3.9300	4.0600	+56.154%	4	94	-65.025%
2025-08-12	2.6000	2.6000	2.6000	2.6000	+22.066%	1	94	-45.385%
2025-08-11	2.1300	2.1300	2.1300	2.1300	-12.346%	5	94	-33.333%
2025-08-06	2.4300	2.4300	2.4300	2.4300	+18.537%	3	90	-41.564%
2025-08-04	2.0500	2.0500	2.0500	2.0500	-25.993%	1	90	-30.732%
2025-07-17	2.7700	2.7700	2.7700	2.7700	+22.566%	1	89	-48.736%
2025-06-10	2.2600	2.2600	2.2600	2.2600	+11.330%	1	89	-37.168%
2025-03-26	2.2100	2.2300	2.0300	2.0300	-74.271%	6	89	-30.049%
2024-12-17	7.8900	7.8900	7.8900	7.8900	-12.333%	2	89	-82.003%
2024-12-11	9.0000	9.0000	9.0000	9.0000	-9.548%	1	87	-84.222%
2024-12-10	9.9500	9.9500	9.9500	9.9500	-8.295%	1	87	-85.729%
2024-11-11	10.8500	10.8500	10.8500	10.8500	+106.667%	5	87	-86.912%
2024-09-26	5.0400	5.2500	5.0400	5.2500	+1.351%	2	87	-72.952%
2024-09-23	5.2400	5.2400	5.1200	5.1800	0.000%	75	87	-72.587%