Dark

IWM20270115C320
IWM Jan 15 2027 320.00 Call (IWM270115C00320000)
option OPRA

EOD

Jun 29, 2026

11.86-5.798%(-0.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.9200	11.9200	11.8600	11.8600	-5.798%	3	1,254	0.000%
2026-06-26	13.3300	13.4900	12.5900	12.5900	+1.043%	45	1,255	-5.798%
2026-06-25	13.4000	13.4500	12.4600	12.4600	+1.136%	44	1,220	-4.815%
2026-06-24	12.9700	13.6400	12.2100	12.3200	+1.734%	210	1,205	-3.734%
2026-06-23	12.1800	12.1800	12.1100	12.1100	-5.685%	2	1,141	-2.064%
2026-06-22	13.1600	13.4600	12.2100	12.8400	+10.594%	84	1,141	-7.632%
2026-06-18	11.2800	11.6100	11.2800	11.6100	+16.918%	34	1,103	+2.153%
2026-06-17	11.4100	11.5900	9.9300	9.9300	-16.061%	21	1,103	+19.436%
2026-06-16	11.8300	11.8300	11.8300	11.8300	+1.545%	1	1,103	+0.254%
2026-06-15	13.2200	13.2200	11.6500	11.6500	-5.821%	18	1,102	+1.803%
2026-06-12	10.7500	12.3700	10.7500	12.3700	+17.474%	13	1,094	-4.123%
2026-06-11	9.3800	10.5300	8.9100	10.5300	+27.947%	17	1,084	+12.631%
2026-06-10	8.7800	8.7800	8.2300	8.2300	-5.835%	6	1,071	+44.107%
2026-06-09	8.7400	8.7400	8.7400	8.7400	+3.677%	1	1,069	+35.698%
2026-06-08	8.4300	8.4300	8.4300	8.4300	+1.322%	1	1,069	+40.688%
2026-06-05	8.9800	8.9800	8.0800	8.3200	-25.979%	13	1,069	+42.548%
2026-06-04	10.3600	11.2400	10.3600	11.2400	+17.083%	11	1,061	+5.516%
2026-06-03	9.6000	9.6000	9.6000	9.6000	-7.157%	1	1,053	+23.542%
2026-06-01	9.7400	10.3400	9.7400	10.3400	-9.536%	3	1,053	+14.700%
2026-05-28	10.5900	11.4300	10.5900	11.4300	+6.922%	2	1,050	+3.762%
2026-05-27	10.6700	10.6900	10.6700	10.6900	+3.086%	2	1,049	+10.945%
2026-05-26	10.1000	10.3700	10.1000	10.3700	+19.470%	5	1,049	+14.368%
2026-05-22	8.7600	8.7600	8.6800	8.6800	+23.471%	8	1,051	+36.636%
2026-05-21	7.0300	7.0300	7.0300	7.0300	+22.902%	2	1,048	+68.706%
2026-05-19	5.2200	5.7200	5.1300	5.7200	-10.345%	8	1,048	+107.343%
2026-05-18	6.3400	6.3800	6.3400	6.3800	-15.047%	3	1,040	+85.893%
2026-05-15	7.5100	7.5100	7.5100	7.5100	-18.458%	4	1,040	+57.923%
2026-05-14	8.5000	9.2100	8.5000	9.2100	+8.226%	15	1,045	+28.773%
2026-05-13	8.5100	8.5100	8.5100	8.5100	-10.983%	1	1,054	+39.365%
2026-05-11	9.4700	9.5600	9.3000	9.5600	+8.267%	27	1,054	+24.059%
2026-05-08	8.7300	9.0900	8.6700	8.8300	+4.250%	455	1,038	+34.315%
2026-05-07	9.4300	9.4300	8.4700	8.4700	-16.139%	8	912	+40.024%
2026-05-06	9.4500	10.1000	9.4500	10.1000	+18.545%	12	938	+17.426%
2026-05-05	8.5700	8.5700	8.5200	8.5200	+13.147%	117	936	+39.202%
2026-05-01	7.0300	7.5500	7.0300	7.5300	+26.768%	184	964	+57.503%
2026-04-29	5.9400	5.9400	5.9400	5.9400	-1.980%	5	964	+99.663%
2026-04-28	6.4500	6.4500	6.0600	6.0600	-15.126%	24	959	+95.710%
2026-04-27	7.1700	7.1700	7.1400	7.1400	-4.032%	10	940	+66.106%
2026-04-24	7.4000	7.4400	7.4000	7.4400	+2.905%	3	930	+59.409%
2026-04-22	7.6200	7.6200	7.1600	7.2300	-2.165%	5	931	+64.039%
2026-04-20	7.2600	7.3900	7.2600	7.3900	+7.101%	15	931	+60.487%
2026-04-17	6.9100	6.9100	6.9000	6.9000	+35.029%	2	933	+71.884%
2026-04-16	5.1200	5.1200	5.1100	5.1100	-1.161%	10	932	+132.094%
2026-04-14	5.1700	5.1700	5.1700	5.1700	+25.791%	1	934	+129.400%
2026-04-08	4.0100	4.1100	4.0100	4.1100	+37.000%	6	934	+188.564%
2026-04-06	3.0000	3.0000	3.0000	3.0000	-3.846%	2	934	+295.333%
2026-04-02	3.1200	3.1200	3.1200	3.1200	-3.704%	1	932	+280.128%
2026-04-01	3.2400	3.2400	3.2400	3.2400	+11.724%	10	932	+266.049%
2026-03-31	2.7800	2.9000	2.7600	2.9000	+17.886%	13	942	+308.966%
2026-03-30	2.5800	2.5800	2.4600	2.4600	-37.563%	2	951	+382.114%
2026-03-25	3.9400	3.9400	3.9400	3.9400	+11.615%	1	952	+201.015%
2026-03-24	3.5000	3.5400	3.4700	3.5300	+49.576%	575	951	+235.977%
2026-03-20	2.3700	2.3700	2.3600	2.3600	-21.854%	2	1,107	+402.542%
2026-03-18	3.0200	3.0200	3.0200	3.0200	-1.948%	1	1,105	+292.715%
2026-03-17	3.0000	3.3500	3.0000	3.0800	+4.762%	15	1,105	+285.065%
2026-03-13	3.0000	3.0000	2.9400	2.9400	-7.547%	41	1,096	+303.401%
2026-03-12	3.4300	3.4300	3.1800	3.1800	-10.924%	86	1,097	+272.956%
2026-03-11	3.4700	3.6200	3.4700	3.5700	-10.750%	5	1,013	+232.213%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+33.333%	1	1,013	+196.500%
2026-03-09	3.0000	3.0000	3.0000	3.0000	-13.545%	8	1,013	+295.333%
2026-03-06	3.4700	3.4700	3.4700	3.4700	-16.184%	2	1,020	+241.787%
2026-03-05	4.1400	4.1400	4.1400	4.1400	-18.343%	1	1,018	+186.473%
2026-03-04	5.0000	5.0700	5.0000	5.0700	+14.189%	7	1,018	+133.925%
2026-03-03	4.4400	4.4400	4.4400	4.4400	-12.426%	2	1,018	+167.117%
2026-02-23	5.6100	5.6600	4.7700	5.0700	-11.672%	12	1,016	+133.925%
2026-02-20	5.5800	5.7400	5.1600	5.7400	+2.683%	12	1,016	+106.620%
2026-02-19	5.5900	5.5900	5.5900	5.5900	-10.845%	3	1,013	+112.165%
2026-02-18	6.3000	6.3000	6.2700	6.2700	+4.500%	2	1,016	+89.155%
2026-02-13	6.0000	6.0000	6.0000	6.0000	+17.647%	3	1,017	+97.667%
2026-02-12	5.1000	5.1000	5.1000	5.1000	-11.304%	1	1,017	+132.549%
2026-02-11	6.1600	6.2100	5.7500	5.7500	-10.436%	82	1,016	+106.261%
2026-02-10	6.5100	6.5100	6.4200	6.4200	+0.785%	20	1,016	+84.735%
2026-02-09	6.3700	6.3700	6.3700	6.3700	+9.075%	7	1,026	+86.185%
2026-02-06	5.1200	5.8400	5.1200	5.8400	+30.357%	21	1,019	+103.082%
2026-02-05	4.4800	4.4800	4.4800	4.4800	-19.134%	1	1,000	+164.732%
2026-02-04	5.5400	5.5400	5.5400	5.5400	+3.551%	1	1,000	+114.079%
2026-02-03	6.0300	6.1300	5.3500	5.3500	+3.883%	60	999	+121.682%
2026-01-30	5.2500	5.2500	4.9500	5.1500	-7.040%	385	983	+130.291%
2026-01-29	6.0500	6.0500	5.5300	5.5400	-12.756%	267	627	+114.079%
2026-01-27	6.1100	6.3500	6.1100	6.3500	+0.794%	4	364	+86.772%
2026-01-26	6.2200	6.3000	6.2200	6.3000	-2.628%	3	367	+88.254%
2026-01-23	6.9000	6.9000	6.4700	6.4700	-17.997%	5	366	+83.308%
2026-01-22	8.2300	8.2300	7.7900	7.8900	+21.759%	203	364	+50.317%
2026-01-21	6.8900	6.8900	6.4800	6.4800	+3.185%	37	228	+83.025%
2026-01-20	6.5600	6.5600	6.2800	6.2800	-6.825%	7	238	+88.854%
2026-01-16	6.7400	6.7400	6.7400	6.7400	-2.319%	20	222	+75.964%
2026-01-15	6.1400	6.9000	6.1400	6.9000	+12.930%	8	222	+71.884%
2026-01-14	5.8200	6.1100	5.8200	6.1100	+3.559%	3	214	+94.108%
2026-01-13	5.8700	5.9000	5.8700	5.9000	+35.632%	2	212	+101.017%
2026-01-07	4.3500	4.3500	4.3500	4.3500	+25.723%	1	211	+172.644%
2025-12-30	3.4600	3.4600	3.4600	3.4600	-18.588%	2	210	+242.775%
2025-12-23	4.2500	4.2500	4.2500	4.2500	-0.468%	9	210	+179.059%
2025-12-22	4.2700	4.2700	4.2700	4.2700	-3.829%	2	201	+177.752%
2025-12-18	4.4400	4.4400	4.4400	4.4400	+5.714%	2	201	+167.117%
2025-12-16	4.2000	4.2000	4.2000	4.2000	-20.304%	1	200	+182.381%
2025-12-12	5.2400	5.2900	5.2400	5.2700	-8.666%	10	200	+125.047%
2025-12-10	5.7700	5.7700	5.7700	5.7700	+13.137%	1	193	+105.546%
2025-12-09	5.1000	5.1000	5.1000	5.1000	+4.082%	1	193	+132.549%
2025-12-04	4.9000	4.9000	4.9000	4.9000	+15.294%	1	193	+142.041%
2025-11-25	3.8500	4.2500	3.8500	4.2500	+24.269%	6	193	+179.059%
2025-11-24	3.3300	3.4200	3.3300	3.4200	+12.871%	2	191	+246.784%
2025-11-21	3.1200	3.1200	3.0300	3.0300	+6.316%	2	191	+291.419%
2025-11-18	2.8500	2.8500	2.8500	2.8500	-10.095%	2	191	+316.140%
2025-11-14	3.1700	3.1700	3.1700	3.1700	-18.718%	2	191	+274.132%
2025-11-13	3.9000	3.9000	3.9000	3.9000	-9.091%	2	193	+204.103%
2025-11-10	4.2900	4.2900	4.2900	4.2900	+3.125%	1	193	+176.457%
2025-11-06	4.1600	4.1600	4.1600	4.1600	-3.256%	2	193	+185.096%
2025-11-04	4.5100	4.5900	4.3000	4.3000	-7.127%	112	191	+175.814%
2025-10-31	4.6300	4.6300	4.6300	4.6300	-13.780%	1	278	+156.156%
2025-10-28	5.3700	5.3700	5.3700	5.3700	+4.272%	1	278	+120.857%
2025-10-20	5.1500	5.1500	5.1500	5.1500	+13.436%	50	279	+130.291%
2025-10-17	4.9100	4.9100	4.5400	4.5400	-13.524%	10	329	+161.233%
2025-10-16	5.7600	5.7600	5.2500	5.2500	-11.467%	7	327	+125.905%
2025-10-15	5.9300	5.9300	5.9300	5.9300	+19.076%	1	327	+100.000%
2025-10-14	4.9800	4.9800	4.9800	4.9800	-3.861%	3	326	+138.153%
2025-10-09	5.1800	5.1800	5.1800	5.1800	-7.500%	40	326	+128.958%
2025-10-06	5.6200	5.6200	5.6000	5.6000	+11.111%	40	337	+111.786%
2025-10-03	5.4000	5.4000	5.0000	5.0400	+7.692%	5	311	+135.317%
2025-10-02	4.6800	4.6800	4.6800	4.6800	+8.333%	1	313	+153.419%
2025-10-01	4.2800	4.3200	4.2800	4.3200	-1.818%	3	313	+174.537%
2025-09-29	4.4100	4.4100	4.4000	4.4000	-21.147%	3	313	+169.545%
2025-09-23	5.5800	5.5800	5.5800	5.5800	+64.118%	5	311	+112.545%
2025-09-10	3.7400	3.7400	3.4000	3.4000	-4.225%	11	309	+248.824%
2025-09-09	3.5500	3.5500	3.5500	3.5500	+10.248%	3	318	+234.085%
2025-09-02	3.2200	3.2200	3.2200	3.2200	-3.303%	1	318	+268.323%
2025-08-29	3.3300	3.3300	3.3300	3.3300	+4.063%	51	318	+256.156%
2025-08-22	3.2000	3.2000	3.2000	3.2000	+28.514%	1	318	+270.625%
2025-08-19	2.4900	2.4900	2.4900	2.4900	-0.797%	2	317	+376.305%
2025-08-15	2.5100	2.5100	2.5100	2.5100	+35.676%	2	317	+372.510%
2025-08-11	1.8500	1.8500	1.8500	1.8500	-24.490%	5	317	+541.081%
2025-07-17	2.4500	2.4500	2.4500	2.4500	+1.240%	2	317	+384.082%
2025-07-14	2.4200	2.4200	2.4200	2.4200	0.000%	8	317	+390.083%
2025-07-11	2.4200	2.4200	2.4200	2.4200	+7.556%	1	325	+390.083%
2025-07-02	2.2500	2.2500	2.2500	2.2500	0.000%	1	326	+427.111%
2025-07-01	2.2500	2.2500	2.2500	2.2500	+17.801%	1	326	+427.111%
2025-06-24	1.9100	1.9100	1.9100	1.9100	+19.375%	1	326	+520.942%
2025-06-09	1.6000	1.6000	1.6000	1.6000	+29.032%	1	325	+641.250%
2025-05-28	1.2400	1.2400	1.2400	1.2400	-24.848%	1	325	+856.452%
2025-05-19	1.6500	1.6500	1.6500	1.6500	+32.000%	1	325	+618.788%
2025-05-07	1.2500	1.2500	1.2500	1.2500	0.000%	5	324	+848.800%
2025-05-06	1.2500	1.2500	1.2500	1.2500	+8.696%	1	324	+848.800%
2025-04-28	1.1500	1.1500	1.1500	1.1500	+27.778%	1	325	+931.304%
2025-04-08	0.9800	0.9900	0.9000	0.9000	-54.315%	46	324	+1,217.778%
2025-03-11	1.9700	1.9700	1.9700	1.9700	-3.902%	2	282	+502.030%
2025-03-10	2.0500	2.0500	2.0500	2.0500	-19.922%	1	282	+478.537%
2025-02-27	2.7700	2.7700	2.5600	2.5600	-11.724%	2	282	+363.281%
2025-02-26	2.9000	2.9000	2.9000	2.9000	-12.121%	1	281	+308.966%
2025-02-21	3.3000	3.3000	3.3000	3.3000	-19.708%	2	280	+259.394%
2025-02-12	4.1100	4.1100	4.1100	4.1100	-22.599%	10	279	+188.564%
2025-01-30	5.3100	5.3100	5.3100	5.3100	-8.606%	3	277	+123.352%
2025-01-23	4.8700	5.8100	4.8700	5.8100	+7.196%	4	277	+104.131%
2025-01-22	5.4200	5.4200	5.4200	5.4200	+0.743%	2	277	+118.819%
2025-01-21	5.6700	5.6700	5.3800	5.3800	+19.556%	6	277	+120.446%
2025-01-15	4.9000	4.9000	4.5000	4.5000	-6.054%	4	277	+163.556%
2025-01-02	4.7900	4.7900	4.7900	4.7900	-51.222%	1	274	+147.599%
2024-12-10	9.8200	9.8200	9.8200	9.8200	+14.720%	1	274	+20.774%
2024-12-05	8.9200	8.9800	8.5600	8.5600	-9.226%	369	275	+38.551%
2024-12-02	9.1900	9.4300	9.1900	9.4300	-3.381%	4	186	+25.769%
2024-11-27	9.6200	9.7600	9.6200	9.7600	-0.813%	2	186	+21.516%
2024-11-26	9.8400	9.8400	9.8400	9.8400	-9.057%	1	186	+20.528%
2024-11-25	10.8200	10.8200	10.8200	10.8200	+21.029%	13	186	+9.612%
2024-11-22	8.9400	8.9400	8.9400	8.9400	+100.448%	4	186	+32.662%
2024-09-24	4.3400	4.4600	4.3400	4.4600	-6.303%	3	185	+165.919%
2024-09-23	4.6900	4.7600	4.6900	4.7600	0.000%	163	183	+149.160%