Dark

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

EOD

Aug 13, 2026

9.53+4.840%(+0.44)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.8500	10.3000	9.2400	9.5300	+4.840%	33	1,732	0.000%
2026-08-12	9.0900	9.0900	9.0900	9.0900	+2.135%	4	1,723	+4.840%
2026-08-11	9.1000	9.1000	8.8900	8.9000	+5.450%	31	1,723	+7.079%
2026-08-10	8.7500	8.7500	8.3800	8.4400	-6.430%	33	1,696	+12.915%
2026-08-07	8.9300	9.0200	8.9300	9.0200	+8.153%	6	1,674	+5.654%
2026-08-06	9.2200	9.2200	8.3400	8.3400	-9.150%	16	1,670	+14.269%
2026-08-05	10.2300	10.2300	9.1600	9.1800	-6.707%	8	1,675	+3.813%
2026-08-04	8.8900	9.8400	8.8900	9.8400	+43.860%	50	1,676	-3.150%
2026-08-03	6.5000	7.0500	6.5000	6.8400	+15.346%	6	1,679	+39.327%
2026-07-31	5.9400	5.9400	5.9300	5.9300	-3.890%	7	1,677	+60.708%
2026-07-30	6.0300	6.1800	6.0300	6.1700	-10.450%	42	1,687	+54.457%
2026-07-29	6.2000	6.8900	6.0600	6.8900	-4.438%	32	1,661	+38.316%
2026-07-28	7.0000	7.2100	7.0000	7.2100	+4.191%	2	1,672	+32.178%
2026-07-27	6.9300	6.9300	6.9200	6.9200	-3.889%	5	1,670	+37.717%
2026-07-24	7.2000	7.2000	7.2000	7.2000	+1.839%	4	1,669	+32.361%
2026-07-23	7.0700	7.0700	7.0700	7.0700	-7.096%	1	1,665	+34.795%
2026-07-22	7.9000	7.9000	7.5700	7.6100	-10.153%	5	1,664	+25.230%
2026-07-21	8.0000	8.5100	8.0000	8.4700	+9.290%	21	1,663	+12.515%
2026-07-20	7.7500	7.7500	7.7500	7.7500	-5.257%	2	1,644	+22.968%
2026-07-17	8.4200	8.4300	7.9400	8.1800	-6.085%	138	1,644	+16.504%
2026-07-16	9.2100	9.3500	8.6200	8.7100	-2.354%	40	1,665	+9.414%
2026-07-15	8.8400	8.9300	8.8400	8.9200	+4.084%	5	1,669	+6.839%
2026-07-14	9.1000	9.1100	8.5000	8.5700	-0.695%	399	1,667	+11.202%
2026-07-13	9.1400	9.1400	8.6300	8.6300	-11.578%	5	1,313	+10.429%
2026-07-10	9.4600	9.7600	9.4600	9.7600	-6.334%	2	1,310	-2.357%
2026-07-09	10.0900	10.4200	10.0900	10.4200	+17.873%	8	1,310	-8.541%
2026-07-08	9.0500	9.0500	8.3800	8.8400	-16.129%	5	1,304	+7.805%
2026-07-07	11.4700	11.4700	10.4100	10.5400	-9.372%	61	1,302	-9.583%
2026-07-06	11.8200	11.8200	11.6300	11.6300	+11.827%	3	1,254	-18.057%
2026-07-02	11.7500	11.7500	10.0200	10.4000	-21.093%	22	1,253	-8.365%
2026-07-01	13.1800	13.1800	13.1800	13.1800	+5.440%	3	1,253	-27.693%
2026-06-30	12.5700	12.5700	12.5000	12.5000	+5.396%	15	1,254	-23.760%
2026-06-29	11.9200	11.9200	11.8600	11.8600	-5.798%	3	1,254	-19.646%
2026-06-26	13.3300	13.4900	12.5900	12.5900	+1.043%	45	1,255	-24.305%
2026-06-25	13.4000	13.4500	12.4600	12.4600	+1.136%	44	1,220	-23.515%
2026-06-24	12.9700	13.6400	12.2100	12.3200	+1.734%	210	1,205	-22.646%
2026-06-23	12.1800	12.1800	12.1100	12.1100	-5.685%	2	1,141	-21.305%
2026-06-22	13.1600	13.4600	12.2100	12.8400	+10.594%	84	1,141	-25.779%
2026-06-18	11.2800	11.6100	11.2800	11.6100	+16.918%	34	1,103	-17.916%
2026-06-17	11.4100	11.5900	9.9300	9.9300	-16.061%	21	1,103	-4.028%
2026-06-16	11.8300	11.8300	11.8300	11.8300	+1.545%	1	1,103	-19.442%
2026-06-15	13.2200	13.2200	11.6500	11.6500	-5.821%	18	1,102	-18.197%
2026-06-12	10.7500	12.3700	10.7500	12.3700	+17.474%	13	1,094	-22.959%
2026-06-11	9.3800	10.5300	8.9100	10.5300	+27.947%	17	1,084	-9.497%
2026-06-10	8.7800	8.7800	8.2300	8.2300	-5.835%	6	1,071	+15.796%
2026-06-09	8.7400	8.7400	8.7400	8.7400	+3.677%	1	1,069	+9.039%
2026-06-08	8.4300	8.4300	8.4300	8.4300	+1.322%	1	1,069	+13.049%
2026-06-05	8.9800	8.9800	8.0800	8.3200	-25.979%	13	1,069	+14.543%
2026-06-04	10.3600	11.2400	10.3600	11.2400	+17.083%	11	1,061	-15.214%
2026-06-03	9.6000	9.6000	9.6000	9.6000	-7.157%	1	1,053	-0.729%
2026-06-01	9.7400	10.3400	9.7400	10.3400	-9.536%	3	1,053	-7.834%
2026-05-28	10.5900	11.4300	10.5900	11.4300	+6.922%	2	1,050	-16.623%
2026-05-27	10.6700	10.6900	10.6700	10.6900	+3.086%	2	1,049	-10.851%
2026-05-26	10.1000	10.3700	10.1000	10.3700	+19.470%	5	1,049	-8.100%
2026-05-22	8.7600	8.7600	8.6800	8.6800	+23.471%	8	1,051	+9.793%
2026-05-21	7.0300	7.0300	7.0300	7.0300	+22.902%	2	1,048	+35.562%
2026-05-19	5.2200	5.7200	5.1300	5.7200	-10.345%	8	1,048	+66.608%
2026-05-18	6.3400	6.3800	6.3400	6.3800	-15.047%	3	1,040	+49.373%
2026-05-15	7.5100	7.5100	7.5100	7.5100	-18.458%	4	1,040	+26.897%
2026-05-14	8.5000	9.2100	8.5000	9.2100	+8.226%	15	1,045	+3.474%
2026-05-13	8.5100	8.5100	8.5100	8.5100	-10.983%	1	1,054	+11.986%
2026-05-11	9.4700	9.5600	9.3000	9.5600	+8.267%	27	1,054	-0.314%
2026-05-08	8.7300	9.0900	8.6700	8.8300	+4.250%	455	1,038	+7.928%
2026-05-07	9.4300	9.4300	8.4700	8.4700	-16.139%	8	912	+12.515%
2026-05-06	9.4500	10.1000	9.4500	10.1000	+18.545%	12	938	-5.644%
2026-05-05	8.5700	8.5700	8.5200	8.5200	+13.147%	117	936	+11.854%
2026-05-01	7.0300	7.5500	7.0300	7.5300	+26.768%	184	964	+26.560%
2026-04-29	5.9400	5.9400	5.9400	5.9400	-1.980%	5	964	+60.438%
2026-04-28	6.4500	6.4500	6.0600	6.0600	-15.126%	24	959	+57.261%
2026-04-27	7.1700	7.1700	7.1400	7.1400	-4.032%	10	940	+33.473%
2026-04-24	7.4000	7.4400	7.4000	7.4400	+2.905%	3	930	+28.091%
2026-04-22	7.6200	7.6200	7.1600	7.2300	-2.165%	5	931	+31.812%
2026-04-20	7.2600	7.3900	7.2600	7.3900	+7.101%	15	931	+28.958%
2026-04-17	6.9100	6.9100	6.9000	6.9000	+35.029%	2	933	+38.116%
2026-04-16	5.1200	5.1200	5.1100	5.1100	-1.161%	10	932	+86.497%
2026-04-14	5.1700	5.1700	5.1700	5.1700	+25.791%	1	934	+84.333%
2026-04-08	4.0100	4.1100	4.0100	4.1100	+37.000%	6	934	+131.873%
2026-04-06	3.0000	3.0000	3.0000	3.0000	-3.846%	2	934	+217.667%
2026-04-02	3.1200	3.1200	3.1200	3.1200	-3.704%	1	932	+205.449%
2026-04-01	3.2400	3.2400	3.2400	3.2400	+11.724%	10	932	+194.136%
2026-03-31	2.7800	2.9000	2.7600	2.9000	+17.886%	13	942	+228.621%
2026-03-30	2.5800	2.5800	2.4600	2.4600	-37.563%	2	951	+287.398%
2026-03-25	3.9400	3.9400	3.9400	3.9400	+11.615%	1	952	+141.878%
2026-03-24	3.5000	3.5400	3.4700	3.5300	+49.576%	575	951	+169.972%
2026-03-20	2.3700	2.3700	2.3600	2.3600	-21.854%	2	1,107	+303.814%
2026-03-18	3.0200	3.0200	3.0200	3.0200	-1.948%	1	1,105	+215.563%
2026-03-17	3.0000	3.3500	3.0000	3.0800	+4.762%	15	1,105	+209.416%
2026-03-13	3.0000	3.0000	2.9400	2.9400	-7.547%	41	1,096	+224.150%
2026-03-12	3.4300	3.4300	3.1800	3.1800	-10.924%	86	1,097	+199.686%
2026-03-11	3.4700	3.6200	3.4700	3.5700	-10.750%	5	1,013	+166.947%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+33.333%	1	1,013	+138.250%
2026-03-09	3.0000	3.0000	3.0000	3.0000	-13.545%	8	1,013	+217.667%
2026-03-06	3.4700	3.4700	3.4700	3.4700	-16.184%	2	1,020	+174.640%
2026-03-05	4.1400	4.1400	4.1400	4.1400	-18.343%	1	1,018	+130.193%
2026-03-04	5.0000	5.0700	5.0000	5.0700	+14.189%	7	1,018	+87.968%
2026-03-03	4.4400	4.4400	4.4400	4.4400	-12.426%	2	1,018	+114.640%
2026-02-23	5.6100	5.6600	4.7700	5.0700	-11.672%	12	1,016	+87.968%
2026-02-20	5.5800	5.7400	5.1600	5.7400	+2.683%	12	1,016	+66.028%
2026-02-19	5.5900	5.5900	5.5900	5.5900	-10.845%	3	1,013	+70.483%
2026-02-18	6.3000	6.3000	6.2700	6.2700	+4.500%	2	1,016	+51.994%
2026-02-13	6.0000	6.0000	6.0000	6.0000	+17.647%	3	1,017	+58.833%
2026-02-12	5.1000	5.1000	5.1000	5.1000	-11.304%	1	1,017	+86.863%
2026-02-11	6.1600	6.2100	5.7500	5.7500	-10.436%	82	1,016	+65.739%
2026-02-10	6.5100	6.5100	6.4200	6.4200	+0.785%	20	1,016	+48.442%
2026-02-09	6.3700	6.3700	6.3700	6.3700	+9.075%	7	1,026	+49.608%
2026-02-06	5.1200	5.8400	5.1200	5.8400	+30.357%	21	1,019	+63.185%
2026-02-05	4.4800	4.4800	4.4800	4.4800	-19.134%	1	1,000	+112.723%
2026-02-04	5.5400	5.5400	5.5400	5.5400	+3.551%	1	1,000	+72.022%
2026-02-03	6.0300	6.1300	5.3500	5.3500	+3.883%	60	999	+78.131%
2026-01-30	5.2500	5.2500	4.9500	5.1500	-7.040%	385	983	+85.049%
2026-01-29	6.0500	6.0500	5.5300	5.5400	-12.756%	267	627	+72.022%
2026-01-27	6.1100	6.3500	6.1100	6.3500	+0.794%	4	364	+50.079%
2026-01-26	6.2200	6.3000	6.2200	6.3000	-2.628%	3	367	+51.270%
2026-01-23	6.9000	6.9000	6.4700	6.4700	-17.997%	5	366	+47.295%
2026-01-22	8.2300	8.2300	7.7900	7.8900	+21.759%	203	364	+20.786%
2026-01-21	6.8900	6.8900	6.4800	6.4800	+3.185%	37	228	+47.068%
2026-01-20	6.5600	6.5600	6.2800	6.2800	-6.825%	7	238	+51.752%
2026-01-16	6.7400	6.7400	6.7400	6.7400	-2.319%	20	222	+41.395%
2026-01-15	6.1400	6.9000	6.1400	6.9000	+12.930%	8	222	+38.116%
2026-01-14	5.8200	6.1100	5.8200	6.1100	+3.559%	3	214	+55.974%
2026-01-13	5.8700	5.9000	5.8700	5.9000	+35.632%	2	212	+61.525%
2026-01-07	4.3500	4.3500	4.3500	4.3500	+25.723%	1	211	+119.080%
2025-12-30	3.4600	3.4600	3.4600	3.4600	-18.588%	2	210	+175.434%
2025-12-23	4.2500	4.2500	4.2500	4.2500	-0.468%	9	210	+124.235%
2025-12-22	4.2700	4.2700	4.2700	4.2700	-3.829%	2	201	+123.185%
2025-12-18	4.4400	4.4400	4.4400	4.4400	+5.714%	2	201	+114.640%
2025-12-16	4.2000	4.2000	4.2000	4.2000	-20.304%	1	200	+126.905%
2025-12-12	5.2400	5.2900	5.2400	5.2700	-8.666%	10	200	+80.835%
2025-12-10	5.7700	5.7700	5.7700	5.7700	+13.137%	1	193	+65.165%
2025-12-09	5.1000	5.1000	5.1000	5.1000	+4.082%	1	193	+86.863%
2025-12-04	4.9000	4.9000	4.9000	4.9000	+15.294%	1	193	+94.490%
2025-11-25	3.8500	4.2500	3.8500	4.2500	+24.269%	6	193	+124.235%
2025-11-24	3.3300	3.4200	3.3300	3.4200	+12.871%	2	191	+178.655%
2025-11-21	3.1200	3.1200	3.0300	3.0300	+6.316%	2	191	+214.521%
2025-11-18	2.8500	2.8500	2.8500	2.8500	-10.095%	2	191	+234.386%
2025-11-14	3.1700	3.1700	3.1700	3.1700	-18.718%	2	191	+200.631%
2025-11-13	3.9000	3.9000	3.9000	3.9000	-9.091%	2	193	+144.359%
2025-11-10	4.2900	4.2900	4.2900	4.2900	+3.125%	1	193	+122.145%
2025-11-06	4.1600	4.1600	4.1600	4.1600	-3.256%	2	193	+129.087%
2025-11-04	4.5100	4.5900	4.3000	4.3000	-7.127%	112	191	+121.628%
2025-10-31	4.6300	4.6300	4.6300	4.6300	-13.780%	1	278	+105.832%
2025-10-28	5.3700	5.3700	5.3700	5.3700	+4.272%	1	278	+77.467%
2025-10-20	5.1500	5.1500	5.1500	5.1500	+13.436%	50	279	+85.049%
2025-10-17	4.9100	4.9100	4.5400	4.5400	-13.524%	10	329	+109.912%
2025-10-16	5.7600	5.7600	5.2500	5.2500	-11.467%	7	327	+81.524%
2025-10-15	5.9300	5.9300	5.9300	5.9300	+19.076%	1	327	+60.708%
2025-10-14	4.9800	4.9800	4.9800	4.9800	-3.861%	3	326	+91.365%
2025-10-09	5.1800	5.1800	5.1800	5.1800	-7.500%	40	326	+83.977%
2025-10-06	5.6200	5.6200	5.6000	5.6000	+11.111%	40	337	+70.179%
2025-10-03	5.4000	5.4000	5.0000	5.0400	+7.692%	5	311	+89.087%
2025-10-02	4.6800	4.6800	4.6800	4.6800	+8.333%	1	313	+103.632%
2025-10-01	4.2800	4.3200	4.2800	4.3200	-1.818%	3	313	+120.602%
2025-09-29	4.4100	4.4100	4.4000	4.4000	-21.147%	3	313	+116.591%
2025-09-23	5.5800	5.5800	5.5800	5.5800	+64.118%	5	311	+70.789%
2025-09-10	3.7400	3.7400	3.4000	3.4000	-4.225%	11	309	+180.294%
2025-09-09	3.5500	3.5500	3.5500	3.5500	+10.248%	3	318	+168.451%
2025-09-02	3.2200	3.2200	3.2200	3.2200	-3.303%	1	318	+195.963%
2025-08-29	3.3300	3.3300	3.3300	3.3300	+4.063%	51	318	+186.186%
2025-08-22	3.2000	3.2000	3.2000	3.2000	+28.514%	1	318	+197.813%
2025-08-19	2.4900	2.4900	2.4900	2.4900	-0.797%	2	317	+282.731%
2025-08-15	2.5100	2.5100	2.5100	2.5100	+35.676%	2	317	+279.681%
2025-08-11	1.8500	1.8500	1.8500	1.8500	-24.490%	5	317	+415.135%
2025-07-17	2.4500	2.4500	2.4500	2.4500	+1.240%	2	317	+288.980%
2025-07-14	2.4200	2.4200	2.4200	2.4200	0.000%	8	317	+293.802%
2025-07-11	2.4200	2.4200	2.4200	2.4200	+7.556%	1	325	+293.802%
2025-07-02	2.2500	2.2500	2.2500	2.2500	0.000%	1	326	+323.556%
2025-07-01	2.2500	2.2500	2.2500	2.2500	+17.801%	1	326	+323.556%
2025-06-24	1.9100	1.9100	1.9100	1.9100	+19.375%	1	326	+398.953%
2025-06-09	1.6000	1.6000	1.6000	1.6000	+29.032%	1	325	+495.625%
2025-05-28	1.2400	1.2400	1.2400	1.2400	-24.848%	1	325	+668.548%
2025-05-19	1.6500	1.6500	1.6500	1.6500	+32.000%	1	325	+477.576%
2025-05-07	1.2500	1.2500	1.2500	1.2500	0.000%	5	324	+662.400%
2025-05-06	1.2500	1.2500	1.2500	1.2500	+8.696%	1	324	+662.400%
2025-04-28	1.1500	1.1500	1.1500	1.1500	+27.778%	1	325	+728.696%
2025-04-08	0.9800	0.9900	0.9000	0.9000	-54.315%	46	324	+958.889%
2025-03-11	1.9700	1.9700	1.9700	1.9700	-3.902%	2	282	+383.756%
2025-03-10	2.0500	2.0500	2.0500	2.0500	-19.922%	1	282	+364.878%
2025-02-27	2.7700	2.7700	2.5600	2.5600	-11.724%	2	282	+272.266%
2025-02-26	2.9000	2.9000	2.9000	2.9000	-12.121%	1	281	+228.621%
2025-02-21	3.3000	3.3000	3.3000	3.3000	-19.708%	2	280	+188.788%
2025-02-12	4.1100	4.1100	4.1100	4.1100	-22.599%	10	279	+131.873%
2025-01-30	5.3100	5.3100	5.3100	5.3100	-8.606%	3	277	+79.473%
2025-01-23	4.8700	5.8100	4.8700	5.8100	+7.196%	4	277	+64.028%
2025-01-22	5.4200	5.4200	5.4200	5.4200	+0.743%	2	277	+75.830%
2025-01-21	5.6700	5.6700	5.3800	5.3800	+19.556%	6	277	+77.138%
2025-01-15	4.9000	4.9000	4.5000	4.5000	-6.054%	4	277	+111.778%
2025-01-02	4.7900	4.7900	4.7900	4.7900	-51.222%	1	274	+98.956%
2024-12-10	9.8200	9.8200	9.8200	9.8200	+14.720%	1	274	-2.953%
2024-12-05	8.9200	8.9800	8.5600	8.5600	-9.226%	369	275	+11.332%
2024-12-02	9.1900	9.4300	9.1900	9.4300	-3.381%	4	186	+1.060%
2024-11-27	9.6200	9.7600	9.6200	9.7600	-0.813%	2	186	-2.357%
2024-11-26	9.8400	9.8400	9.8400	9.8400	-9.057%	1	186	-3.150%
2024-11-25	10.8200	10.8200	10.8200	10.8200	+21.029%	13	186	-11.922%
2024-11-22	8.9400	8.9400	8.9400	8.9400	+100.448%	4	186	+6.600%
2024-09-24	4.3400	4.4600	4.3400	4.4600	-6.303%	3	185	+113.677%
2024-09-23	4.6900	4.7600	4.6900	4.7600	0.000%	163	183	+100.210%