Dark

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

EOD

Sep 29, 2026

1.11-13.281%(-0.17)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1900	1.2300	0.9600	1.1100	-13.281%	103	7,842	0.000%
2026-09-28	1.1500	1.2800	1.0900	1.2800	-8.571%	8	7,871	-13.281%
2026-09-25	1.3500	1.5800	1.3300	1.4000	-4.110%	31	7,866	-20.714%
2026-09-24	1.4000	1.5400	1.1800	1.4600	+1.389%	138	7,887	-23.973%
2026-09-23	1.7600	1.7600	1.4400	1.4400	-35.714%	167	7,842	-22.917%
2026-09-22	2.2300	2.4300	2.1600	2.2400	+12.563%	37	7,890	-50.446%
2026-09-21	1.9600	1.9900	1.9100	1.9900	+24.375%	175	7,866	-44.221%
2026-09-18	1.7700	1.7700	1.5500	1.6000	-17.098%	14	7,816	-30.625%
2026-09-17	2.2100	2.2900	1.9300	1.9300	+13.529%	652	7,822	-42.487%
2026-09-16	2.3000	2.3400	1.6000	1.7000	-19.048%	25	8,167	-34.706%
2026-09-15	2.2500	2.2500	2.0600	2.1000	-17.969%	163	8,160	-47.143%
2026-09-14	2.6000	2.7400	2.5600	2.5600	-12.925%	132	8,249	-56.641%
2026-09-11	3.3700	3.3700	2.9200	2.9400	+3.521%	22	8,277	-62.245%
2026-09-10	2.9700	3.0700	2.8400	2.8400	-16.471%	45	8,277	-60.915%
2026-09-09	3.3900	3.4600	3.3900	3.4000	-21.659%	43	8,268	-67.353%
2026-09-08	4.3600	4.4300	4.3100	4.3400	-0.230%	77	8,241	-74.424%
2026-09-04	4.1500	4.3900	4.1200	4.3500	-0.911%	71	8,256	-74.483%
2026-09-03	4.6700	4.6700	4.0600	4.3900	+3.783%	432	8,256	-74.715%
2026-09-02	4.1200	4.2900	3.9700	4.2300	+23.684%	83	8,197	-73.759%
2026-09-01	3.6200	3.7500	3.3800	3.4200	-15.347%	359	8,189	-67.544%
2026-08-31	4.1600	4.1600	3.9300	4.0400	-20.939%	49	7,873	-72.525%
2026-08-28	6.2800	6.2800	5.0300	5.1100	-23.273%	107	7,870	-78.278%
2026-08-27	6.5000	6.6700	6.5000	6.6600	+4.389%	5	7,771	-83.333%
2026-08-26	6.6900	6.7400	6.3800	6.3800	-2.297%	35	7,771	-82.602%
2026-08-25	6.5600	6.5600	6.3400	6.5300	+2.191%	14	7,736	-83.002%
2026-08-24	6.5000	6.5800	6.3900	6.3900	-10.127%	89	7,723	-82.629%
2026-08-21	7.2700	7.2700	6.8100	7.1100	+2.597%	43	7,719	-84.388%
2026-08-20	7.1500	7.1500	6.7800	6.9300	-14.865%	3,002	7,711	-83.983%
2026-08-19	8.8000	8.8000	8.1400	8.1400	+3.299%	15	4,740	-86.364%
2026-08-18	8.6200	8.6200	7.8800	7.8800	-15.541%	11	4,788	-85.914%
2026-08-17	9.3000	9.3600	9.1000	9.3300	-2.914%	99	4,786	-88.103%
2026-08-14	9.8100	9.8100	9.6100	9.6100	+0.839%	3,022	4,740	-88.450%
2026-08-13	9.8500	10.3000	9.2400	9.5300	+4.840%	33	1,732	-88.353%
2026-08-12	9.0900	9.0900	9.0900	9.0900	+2.135%	4	1,723	-87.789%
2026-08-11	9.1000	9.1000	8.8900	8.9000	+5.450%	31	1,723	-87.528%
2026-08-10	8.7500	8.7500	8.3800	8.4400	-6.430%	33	1,696	-86.848%
2026-08-07	8.9300	9.0200	8.9300	9.0200	+8.153%	6	1,674	-87.694%
2026-08-06	9.2200	9.2200	8.3400	8.3400	-9.150%	16	1,670	-86.691%
2026-08-05	10.2300	10.2300	9.1600	9.1800	-6.707%	8	1,675	-87.908%
2026-08-04	8.8900	9.8400	8.8900	9.8400	+43.860%	50	1,676	-88.720%
2026-08-03	6.5000	7.0500	6.5000	6.8400	+15.346%	6	1,679	-83.772%
2026-07-31	5.9400	5.9400	5.9300	5.9300	-3.890%	7	1,677	-81.282%
2026-07-30	6.0300	6.1800	6.0300	6.1700	-10.450%	42	1,687	-82.010%
2026-07-29	6.2000	6.8900	6.0600	6.8900	-4.438%	32	1,661	-83.890%
2026-07-28	7.0000	7.2100	7.0000	7.2100	+4.191%	2	1,672	-84.605%
2026-07-27	6.9300	6.9300	6.9200	6.9200	-3.889%	5	1,670	-83.960%
2026-07-24	7.2000	7.2000	7.2000	7.2000	+1.839%	4	1,669	-84.583%
2026-07-23	7.0700	7.0700	7.0700	7.0700	-7.096%	1	1,665	-84.300%
2026-07-22	7.9000	7.9000	7.5700	7.6100	-10.153%	5	1,664	-85.414%
2026-07-21	8.0000	8.5100	8.0000	8.4700	+9.290%	21	1,663	-86.895%
2026-07-20	7.7500	7.7500	7.7500	7.7500	-5.257%	2	1,644	-85.677%
2026-07-17	8.4200	8.4300	7.9400	8.1800	-6.085%	138	1,644	-86.430%
2026-07-16	9.2100	9.3500	8.6200	8.7100	-2.354%	40	1,665	-87.256%
2026-07-15	8.8400	8.9300	8.8400	8.9200	+4.084%	5	1,669	-87.556%
2026-07-14	9.1000	9.1100	8.5000	8.5700	-0.695%	399	1,667	-87.048%
2026-07-13	9.1400	9.1400	8.6300	8.6300	-11.578%	5	1,313	-87.138%
2026-07-10	9.4600	9.7600	9.4600	9.7600	-6.334%	2	1,310	-88.627%
2026-07-09	10.0900	10.4200	10.0900	10.4200	+17.873%	8	1,310	-89.347%
2026-07-08	9.0500	9.0500	8.3800	8.8400	-16.129%	5	1,304	-87.443%
2026-07-07	11.4700	11.4700	10.4100	10.5400	-9.372%	61	1,302	-89.469%
2026-07-06	11.8200	11.8200	11.6300	11.6300	+11.827%	3	1,254	-90.456%
2026-07-02	11.7500	11.7500	10.0200	10.4000	-21.093%	22	1,253	-89.327%
2026-07-01	13.1800	13.1800	13.1800	13.1800	+5.440%	3	1,253	-91.578%
2026-06-30	12.5700	12.5700	12.5000	12.5000	+5.396%	15	1,254	-91.120%
2026-06-29	11.9200	11.9200	11.8600	11.8600	-5.798%	3	1,254	-90.641%
2026-06-26	13.3300	13.4900	12.5900	12.5900	+1.043%	45	1,255	-91.183%
2026-06-25	13.4000	13.4500	12.4600	12.4600	+1.136%	44	1,220	-91.091%
2026-06-24	12.9700	13.6400	12.2100	12.3200	+1.734%	210	1,205	-90.990%
2026-06-23	12.1800	12.1800	12.1100	12.1100	-5.685%	2	1,141	-90.834%
2026-06-22	13.1600	13.4600	12.2100	12.8400	+10.594%	84	1,141	-91.355%
2026-06-18	11.2800	11.6100	11.2800	11.6100	+16.918%	34	1,103	-90.439%
2026-06-17	11.4100	11.5900	9.9300	9.9300	-16.061%	21	1,103	-88.822%
2026-06-16	11.8300	11.8300	11.8300	11.8300	+1.545%	1	1,103	-90.617%
2026-06-15	13.2200	13.2200	11.6500	11.6500	-5.821%	18	1,102	-90.472%
2026-06-12	10.7500	12.3700	10.7500	12.3700	+17.474%	13	1,094	-91.027%
2026-06-11	9.3800	10.5300	8.9100	10.5300	+27.947%	17	1,084	-89.459%
2026-06-10	8.7800	8.7800	8.2300	8.2300	-5.835%	6	1,071	-86.513%
2026-06-09	8.7400	8.7400	8.7400	8.7400	+3.677%	1	1,069	-87.300%
2026-06-08	8.4300	8.4300	8.4300	8.4300	+1.322%	1	1,069	-86.833%
2026-06-05	8.9800	8.9800	8.0800	8.3200	-25.979%	13	1,069	-86.659%
2026-06-04	10.3600	11.2400	10.3600	11.2400	+17.083%	11	1,061	-90.125%
2026-06-03	9.6000	9.6000	9.6000	9.6000	-7.157%	1	1,053	-88.438%
2026-06-01	9.7400	10.3400	9.7400	10.3400	-9.536%	3	1,053	-89.265%
2026-05-28	10.5900	11.4300	10.5900	11.4300	+6.922%	2	1,050	-90.289%
2026-05-27	10.6700	10.6900	10.6700	10.6900	+3.086%	2	1,049	-89.616%
2026-05-26	10.1000	10.3700	10.1000	10.3700	+19.470%	5	1,049	-89.296%
2026-05-22	8.7600	8.7600	8.6800	8.6800	+23.471%	8	1,051	-87.212%
2026-05-21	7.0300	7.0300	7.0300	7.0300	+22.902%	2	1,048	-84.211%
2026-05-19	5.2200	5.7200	5.1300	5.7200	-10.345%	8	1,048	-80.594%
2026-05-18	6.3400	6.3800	6.3400	6.3800	-15.047%	3	1,040	-82.602%
2026-05-15	7.5100	7.5100	7.5100	7.5100	-18.458%	4	1,040	-85.220%
2026-05-14	8.5000	9.2100	8.5000	9.2100	+8.226%	15	1,045	-87.948%
2026-05-13	8.5100	8.5100	8.5100	8.5100	-10.983%	1	1,054	-86.957%
2026-05-11	9.4700	9.5600	9.3000	9.5600	+8.267%	27	1,054	-88.389%
2026-05-08	8.7300	9.0900	8.6700	8.8300	+4.250%	455	1,038	-87.429%
2026-05-07	9.4300	9.4300	8.4700	8.4700	-16.139%	8	912	-86.895%
2026-05-06	9.4500	10.1000	9.4500	10.1000	+18.545%	12	938	-89.010%
2026-05-05	8.5700	8.5700	8.5200	8.5200	+13.147%	117	936	-86.972%
2026-05-01	7.0300	7.5500	7.0300	7.5300	+26.768%	184	964	-85.259%
2026-04-29	5.9400	5.9400	5.9400	5.9400	-1.980%	5	964	-81.313%
2026-04-28	6.4500	6.4500	6.0600	6.0600	-15.126%	24	959	-81.683%
2026-04-27	7.1700	7.1700	7.1400	7.1400	-4.032%	10	940	-84.454%
2026-04-24	7.4000	7.4400	7.4000	7.4400	+2.905%	3	930	-85.081%
2026-04-22	7.6200	7.6200	7.1600	7.2300	-2.165%	5	931	-84.647%
2026-04-20	7.2600	7.3900	7.2600	7.3900	+7.101%	15	931	-84.980%
2026-04-17	6.9100	6.9100	6.9000	6.9000	+35.029%	2	933	-83.913%
2026-04-16	5.1200	5.1200	5.1100	5.1100	-1.161%	10	932	-78.278%
2026-04-14	5.1700	5.1700	5.1700	5.1700	+25.791%	1	934	-78.530%
2026-04-08	4.0100	4.1100	4.0100	4.1100	+37.000%	6	934	-72.993%
2026-04-06	3.0000	3.0000	3.0000	3.0000	-3.846%	2	934	-63.000%
2026-04-02	3.1200	3.1200	3.1200	3.1200	-3.704%	1	932	-64.423%
2026-04-01	3.2400	3.2400	3.2400	3.2400	+11.724%	10	932	-65.741%
2026-03-31	2.7800	2.9000	2.7600	2.9000	+17.886%	13	942	-61.724%
2026-03-30	2.5800	2.5800	2.4600	2.4600	-37.563%	2	951	-54.878%
2026-03-25	3.9400	3.9400	3.9400	3.9400	+11.615%	1	952	-71.827%
2026-03-24	3.5000	3.5400	3.4700	3.5300	+49.576%	575	951	-68.555%
2026-03-20	2.3700	2.3700	2.3600	2.3600	-21.854%	2	1,107	-52.966%
2026-03-18	3.0200	3.0200	3.0200	3.0200	-1.948%	1	1,105	-63.245%
2026-03-17	3.0000	3.3500	3.0000	3.0800	+4.762%	15	1,105	-63.961%
2026-03-13	3.0000	3.0000	2.9400	2.9400	-7.547%	41	1,096	-62.245%
2026-03-12	3.4300	3.4300	3.1800	3.1800	-10.924%	86	1,097	-65.094%
2026-03-11	3.4700	3.6200	3.4700	3.5700	-10.750%	5	1,013	-68.908%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+33.333%	1	1,013	-72.250%
2026-03-09	3.0000	3.0000	3.0000	3.0000	-13.545%	8	1,013	-63.000%
2026-03-06	3.4700	3.4700	3.4700	3.4700	-16.184%	2	1,020	-68.012%
2026-03-05	4.1400	4.1400	4.1400	4.1400	-18.343%	1	1,018	-73.188%
2026-03-04	5.0000	5.0700	5.0000	5.0700	+14.189%	7	1,018	-78.107%
2026-03-03	4.4400	4.4400	4.4400	4.4400	-12.426%	2	1,018	-75.000%
2026-02-23	5.6100	5.6600	4.7700	5.0700	-11.672%	12	1,016	-78.107%
2026-02-20	5.5800	5.7400	5.1600	5.7400	+2.683%	12	1,016	-80.662%
2026-02-19	5.5900	5.5900	5.5900	5.5900	-10.845%	3	1,013	-80.143%
2026-02-18	6.3000	6.3000	6.2700	6.2700	+4.500%	2	1,016	-82.297%
2026-02-13	6.0000	6.0000	6.0000	6.0000	+17.647%	3	1,017	-81.500%
2026-02-12	5.1000	5.1000	5.1000	5.1000	-11.304%	1	1,017	-78.235%
2026-02-11	6.1600	6.2100	5.7500	5.7500	-10.436%	82	1,016	-80.696%
2026-02-10	6.5100	6.5100	6.4200	6.4200	+0.785%	20	1,016	-82.710%
2026-02-09	6.3700	6.3700	6.3700	6.3700	+9.075%	7	1,026	-82.575%
2026-02-06	5.1200	5.8400	5.1200	5.8400	+30.357%	21	1,019	-80.993%
2026-02-05	4.4800	4.4800	4.4800	4.4800	-19.134%	1	1,000	-75.223%
2026-02-04	5.5400	5.5400	5.5400	5.5400	+3.551%	1	1,000	-79.964%
2026-02-03	6.0300	6.1300	5.3500	5.3500	+3.883%	60	999	-79.252%
2026-01-30	5.2500	5.2500	4.9500	5.1500	-7.040%	385	983	-78.447%
2026-01-29	6.0500	6.0500	5.5300	5.5400	-12.756%	267	627	-79.964%
2026-01-27	6.1100	6.3500	6.1100	6.3500	+0.794%	4	364	-82.520%
2026-01-26	6.2200	6.3000	6.2200	6.3000	-2.628%	3	367	-82.381%
2026-01-23	6.9000	6.9000	6.4700	6.4700	-17.997%	5	366	-82.844%
2026-01-22	8.2300	8.2300	7.7900	7.8900	+21.759%	203	364	-85.932%
2026-01-21	6.8900	6.8900	6.4800	6.4800	+3.185%	37	228	-82.870%
2026-01-20	6.5600	6.5600	6.2800	6.2800	-6.825%	7	238	-82.325%
2026-01-16	6.7400	6.7400	6.7400	6.7400	-2.319%	20	222	-83.531%
2026-01-15	6.1400	6.9000	6.1400	6.9000	+12.930%	8	222	-83.913%
2026-01-14	5.8200	6.1100	5.8200	6.1100	+3.559%	3	214	-81.833%
2026-01-13	5.8700	5.9000	5.8700	5.9000	+35.632%	2	212	-81.186%
2026-01-07	4.3500	4.3500	4.3500	4.3500	+25.723%	1	211	-74.483%
2025-12-30	3.4600	3.4600	3.4600	3.4600	-18.588%	2	210	-67.919%
2025-12-23	4.2500	4.2500	4.2500	4.2500	-0.468%	9	210	-73.882%
2025-12-22	4.2700	4.2700	4.2700	4.2700	-3.829%	2	201	-74.005%
2025-12-18	4.4400	4.4400	4.4400	4.4400	+5.714%	2	201	-75.000%
2025-12-16	4.2000	4.2000	4.2000	4.2000	-20.304%	1	200	-73.571%
2025-12-12	5.2400	5.2900	5.2400	5.2700	-8.666%	10	200	-78.937%
2025-12-10	5.7700	5.7700	5.7700	5.7700	+13.137%	1	193	-80.763%
2025-12-09	5.1000	5.1000	5.1000	5.1000	+4.082%	1	193	-78.235%
2025-12-04	4.9000	4.9000	4.9000	4.9000	+15.294%	1	193	-77.347%
2025-11-25	3.8500	4.2500	3.8500	4.2500	+24.269%	6	193	-73.882%
2025-11-24	3.3300	3.4200	3.3300	3.4200	+12.871%	2	191	-67.544%
2025-11-21	3.1200	3.1200	3.0300	3.0300	+6.316%	2	191	-63.366%
2025-11-18	2.8500	2.8500	2.8500	2.8500	-10.095%	2	191	-61.053%
2025-11-14	3.1700	3.1700	3.1700	3.1700	-18.718%	2	191	-64.984%
2025-11-13	3.9000	3.9000	3.9000	3.9000	-9.091%	2	193	-71.538%
2025-11-10	4.2900	4.2900	4.2900	4.2900	+3.125%	1	193	-74.126%
2025-11-06	4.1600	4.1600	4.1600	4.1600	-3.256%	2	193	-73.317%
2025-11-04	4.5100	4.5900	4.3000	4.3000	-7.127%	112	191	-74.186%
2025-10-31	4.6300	4.6300	4.6300	4.6300	-13.780%	1	278	-76.026%
2025-10-28	5.3700	5.3700	5.3700	5.3700	+4.272%	1	278	-79.330%
2025-10-20	5.1500	5.1500	5.1500	5.1500	+13.436%	50	279	-78.447%
2025-10-17	4.9100	4.9100	4.5400	4.5400	-13.524%	10	329	-75.551%
2025-10-16	5.7600	5.7600	5.2500	5.2500	-11.467%	7	327	-78.857%
2025-10-15	5.9300	5.9300	5.9300	5.9300	+19.076%	1	327	-81.282%
2025-10-14	4.9800	4.9800	4.9800	4.9800	-3.861%	3	326	-77.711%
2025-10-09	5.1800	5.1800	5.1800	5.1800	-7.500%	40	326	-78.571%
2025-10-06	5.6200	5.6200	5.6000	5.6000	+11.111%	40	337	-80.179%
2025-10-03	5.4000	5.4000	5.0000	5.0400	+7.692%	5	311	-77.976%
2025-10-02	4.6800	4.6800	4.6800	4.6800	+8.333%	1	313	-76.282%
2025-10-01	4.2800	4.3200	4.2800	4.3200	-1.818%	3	313	-74.306%
2025-09-29	4.4100	4.4100	4.4000	4.4000	-21.147%	3	313	-74.773%
2025-09-23	5.5800	5.5800	5.5800	5.5800	+64.118%	5	311	-80.108%
2025-09-10	3.7400	3.7400	3.4000	3.4000	-4.225%	11	309	-67.353%
2025-09-09	3.5500	3.5500	3.5500	3.5500	+10.248%	3	318	-68.732%
2025-09-02	3.2200	3.2200	3.2200	3.2200	-3.303%	1	318	-65.528%
2025-08-29	3.3300	3.3300	3.3300	3.3300	+4.063%	51	318	-66.667%
2025-08-22	3.2000	3.2000	3.2000	3.2000	+28.514%	1	318	-65.313%
2025-08-19	2.4900	2.4900	2.4900	2.4900	-0.797%	2	317	-55.422%
2025-08-15	2.5100	2.5100	2.5100	2.5100	+35.676%	2	317	-55.777%
2025-08-11	1.8500	1.8500	1.8500	1.8500	-24.490%	5	317	-40.000%
2025-07-17	2.4500	2.4500	2.4500	2.4500	+1.240%	2	317	-54.694%
2025-07-14	2.4200	2.4200	2.4200	2.4200	0.000%	8	317	-54.132%
2025-07-11	2.4200	2.4200	2.4200	2.4200	+7.556%	1	325	-54.132%
2025-07-02	2.2500	2.2500	2.2500	2.2500	0.000%	1	326	-50.667%
2025-07-01	2.2500	2.2500	2.2500	2.2500	+17.801%	1	326	-50.667%
2025-06-24	1.9100	1.9100	1.9100	1.9100	+19.375%	1	326	-41.885%
2025-06-09	1.6000	1.6000	1.6000	1.6000	+29.032%	1	325	-30.625%
2025-05-28	1.2400	1.2400	1.2400	1.2400	-24.848%	1	325	-10.484%
2025-05-19	1.6500	1.6500	1.6500	1.6500	+32.000%	1	325	-32.727%
2025-05-07	1.2500	1.2500	1.2500	1.2500	0.000%	5	324	-11.200%
2025-05-06	1.2500	1.2500	1.2500	1.2500	+8.696%	1	324	-11.200%
2025-04-28	1.1500	1.1500	1.1500	1.1500	+27.778%	1	325	-3.478%
2025-04-08	0.9800	0.9900	0.9000	0.9000	-54.315%	46	324	+23.333%
2025-03-11	1.9700	1.9700	1.9700	1.9700	-3.902%	2	282	-43.655%
2025-03-10	2.0500	2.0500	2.0500	2.0500	-19.922%	1	282	-45.854%
2025-02-27	2.7700	2.7700	2.5600	2.5600	-11.724%	2	282	-56.641%
2025-02-26	2.9000	2.9000	2.9000	2.9000	-12.121%	1	281	-61.724%
2025-02-21	3.3000	3.3000	3.3000	3.3000	-19.708%	2	280	-66.364%
2025-02-12	4.1100	4.1100	4.1100	4.1100	-22.599%	10	279	-72.993%
2025-01-30	5.3100	5.3100	5.3100	5.3100	-8.606%	3	277	-79.096%
2025-01-23	4.8700	5.8100	4.8700	5.8100	+7.196%	4	277	-80.895%
2025-01-22	5.4200	5.4200	5.4200	5.4200	+0.743%	2	277	-79.520%
2025-01-21	5.6700	5.6700	5.3800	5.3800	+19.556%	6	277	-79.368%
2025-01-15	4.9000	4.9000	4.5000	4.5000	-6.054%	4	277	-75.333%
2025-01-02	4.7900	4.7900	4.7900	4.7900	-51.222%	1	274	-76.827%
2024-12-10	9.8200	9.8200	9.8200	9.8200	+14.720%	1	274	-88.697%
2024-12-05	8.9200	8.9800	8.5600	8.5600	-9.226%	369	275	-87.033%
2024-12-02	9.1900	9.4300	9.1900	9.4300	-3.381%	4	186	-88.229%
2024-11-27	9.6200	9.7600	9.6200	9.7600	-0.813%	2	186	-88.627%
2024-11-26	9.8400	9.8400	9.8400	9.8400	-9.057%	1	186	-88.720%
2024-11-25	10.8200	10.8200	10.8200	10.8200	+21.029%	13	186	-89.741%
2024-11-22	8.9400	8.9400	8.9400	8.9400	+100.448%	4	186	-87.584%
2024-09-24	4.3400	4.4600	4.3400	4.4600	-6.303%	3	185	-75.112%
2024-09-23	4.6900	4.7600	4.6900	4.7600	0.000%	163	183	-76.681%