Dark

IWM20270115C325
IWM Jan 15 2027 325.00 Call (IWM270115C00325000)
option OPRA

EOD

Jun 30, 2026

10.63+2.805%(+0.29)926

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	10.5600	10.8000	10.5300	10.6300	+2.805%	926	3,360	0.000%
2026-06-29	10.8000	10.8000	9.7600	10.3400	-8.089%	15	3,671	+2.805%
2026-06-26	10.7200	11.6000	10.7200	11.2500	+1.902%	6	3,664	-5.511%
2026-06-25	12.3000	12.3000	11.0400	11.0400	+6.667%	14	3,663	-3.714%
2026-06-24	11.7300	11.7600	10.3500	10.3500	-0.289%	96	3,671	+2.705%
2026-06-23	10.3800	10.3800	10.3800	10.3800	-8.947%	2	3,670	+2.408%
2026-06-22	11.1100	11.6200	10.6000	11.4000	+14.000%	67	3,672	-6.754%
2026-06-18	9.1700	10.0000	9.1700	10.0000	+20.627%	41	3,650	+6.300%
2026-06-17	9.7800	10.3000	8.2900	8.2900	-13.646%	24	3,650	+28.227%
2026-06-16	10.4600	10.4600	9.6000	9.6000	-10.698%	8	3,650	+10.729%
2026-06-15	11.4000	11.4000	10.7500	10.7500	+5.083%	7	3,650	-1.116%
2026-06-12	10.2000	10.5700	10.2000	10.2300	+11.803%	8	3,647	+3.910%
2026-06-11	8.0000	9.1500	7.9000	9.1500	+22.819%	5	3,652	+16.175%
2026-06-10	7.9600	7.9600	7.4500	7.4500	+29.791%	9	3,653	+42.685%
2026-06-09	6.4400	6.4400	5.7400	5.7400	-17.647%	13	3,659	+85.192%
2026-06-08	7.0700	7.1700	6.9700	6.9700	+16.361%	8	3,661	+52.511%
2026-06-05	7.3800	7.3800	5.9900	5.9900	-35.313%	8	3,659	+77.462%
2026-06-04	9.2600	9.2600	9.2600	9.2600	+11.031%	1	3,653	+14.795%
2026-06-03	8.3400	8.3400	8.3400	8.3400	-10.515%	1	3,653	+27.458%
2026-06-02	9.3200	9.3200	9.3200	9.3200	+5.909%	1	3,653	+14.056%
2026-06-01	8.3800	8.9700	8.2600	8.8000	-1.345%	37	3,653	+20.795%
2026-05-29	8.9200	8.9200	8.9200	8.9200	-9.533%	1	3,627	+19.170%
2026-05-28	9.9700	9.9800	9.8600	9.8600	+3.789%	6	3,628	+7.809%
2026-05-27	9.5000	9.5000	9.5000	9.5000	+6.264%	2	3,622	+11.895%
2026-05-26	8.5800	8.9400	8.5800	8.9400	+17.787%	5	3,621	+18.904%
2026-05-22	7.1200	7.6400	7.1200	7.5900	+27.778%	19	3,619	+40.053%
2026-05-21	5.9400	5.9400	5.9400	5.9400	+20.487%	2	3,608	+78.956%
2026-05-20	4.9300	4.9300	4.9300	4.9300	+11.538%	1	3,608	+115.619%
2026-05-19	4.2200	4.4200	4.2200	4.4200	-40.270%	3	3,606	+140.498%
2026-05-13	7.2400	7.4000	7.2400	7.4000	+2.921%	2	3,606	+43.649%
2026-05-12	6.3400	7.1900	6.1000	7.1900	-10.237%	2,685	3,608	+47.844%
2026-05-11	8.1100	8.1100	8.0100	8.0100	+7.229%	3	3,608	+32.709%
2026-05-08	7.6000	7.7500	7.4300	7.4700	+1.495%	36	1,318	+42.303%
2026-05-07	7.4200	7.4200	7.3600	7.3600	-14.815%	5	1,317	+44.429%
2026-05-06	8.0800	8.6600	7.7700	8.6400	+20.334%	108	1,317	+23.032%
2026-05-05	7.1800	7.1800	7.1800	7.1800	+13.071%	1	1,287	+48.050%
2026-05-01	5.9400	6.3500	5.9400	6.3500	+6.187%	65	1,239	+67.402%
2026-04-30	4.9500	5.9800	4.9500	5.9800	+33.482%	117	1,239	+77.759%
2026-04-29	4.9600	4.9600	4.4800	4.4800	-14.012%	5	1,246	+137.277%
2026-04-28	5.2100	5.2100	5.2100	5.2100	-13.455%	1	1,252	+104.031%
2026-04-27	6.0500	6.0500	6.0200	6.0200	-0.496%	2	1,253	+76.578%
2026-04-24	6.2400	6.2400	6.0500	6.0500	-3.045%	6	1,253	+75.702%
2026-04-23	6.2400	6.2400	6.2400	6.2400	-7.556%	1	1,258	+70.353%
2026-04-21	6.7500	6.7500	6.7500	6.7500	+7.313%	1	1,258	+57.481%
2026-04-20	6.2900	6.2900	6.2900	6.2900	-1.101%	1	1,258	+68.998%
2026-04-17	6.1500	6.3600	6.1500	6.3600	+45.205%	7	1,258	+67.138%
2026-04-16	4.3800	4.3800	4.3800	4.3800	+8.148%	1	1,259	+142.694%
2026-04-14	4.0500	4.0500	4.0500	4.0500	+15.714%	8	1,258	+162.469%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+8.359%	2	1,266	+203.714%
2026-04-08	3.4100	3.4100	3.2300	3.2300	+34.583%	8	1,266	+229.102%
2026-04-06	2.4000	2.4000	2.4000	2.4000	-8.046%	8	1,259	+342.917%
2026-04-01	2.6100	2.6100	2.6100	2.6100	+12.500%	1	1,259	+307.280%
2026-03-27	2.4600	2.4600	2.3200	2.3200	-14.706%	3	1,260	+358.190%
2026-03-23	2.6000	2.7200	2.6000	2.7200	+29.524%	21	1,259	+290.809%
2026-03-20	2.2000	2.2000	2.1000	2.1000	-10.256%	2	1,258	+406.190%
2026-03-18	2.3000	2.3400	2.3000	2.3400	-6.024%	2	1,256	+354.274%
2026-03-13	2.6500	2.6500	2.4900	2.4900	-28.653%	70	1,255	+326.908%
2026-03-10	3.4900	3.4900	3.4900	3.4900	+10.443%	1	1,186	+204.585%
2026-03-09	2.6600	3.1600	2.4500	3.1600	+7.119%	4	1,186	+236.392%
2026-03-06	3.1000	3.1000	2.9500	2.9500	-9.509%	13	1,184	+260.339%
2026-03-05	3.5700	3.5700	3.2600	3.2600	-13.757%	7	1,185	+226.074%
2026-03-03	3.5100	3.7800	3.4000	3.7800	-7.805%	4	1,180	+181.217%
2026-03-02	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,180	+159.268%
2026-02-27	4.2400	4.2400	4.1000	4.1000	-18.972%	5	1,180	+159.268%
2026-02-26	4.9100	5.0600	4.5800	5.0600	-2.692%	22	1,179	+110.079%
2026-02-18	5.2000	5.2000	5.2000	5.2000	+13.043%	1	1,191	+104.423%
2026-02-12	4.6000	4.6000	4.6000	4.6000	-12.214%	1	1,191	+131.087%
2026-02-11	5.3600	5.3600	4.8800	5.2400	+5.433%	257	1,191	+102.863%
2026-02-09	4.9700	4.9700	4.9700	4.9700	-4.423%	1	1,177	+113.883%
2026-02-06	5.2000	5.2000	5.2000	5.2000	+35.065%	1	1,177	+104.423%
2026-02-05	3.8500	3.8500	3.8500	3.8500	-27.083%	1	1,177	+176.104%
2026-02-03	5.1900	5.2800	5.1900	5.2800	+23.653%	50	1,177	+101.326%
2026-01-30	4.5000	4.5000	4.2100	4.2700	-11.227%	557	1,131	+148.946%
2026-01-29	5.4700	5.4800	4.7600	4.8100	-31.286%	500	878	+120.998%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+16.473%	2	828	+51.857%
2026-01-21	6.0100	6.0100	6.0100	6.0100	+12.970%	6	828	+76.872%
2026-01-20	5.4800	5.4800	5.3200	5.3200	+5.765%	2	828	+99.812%
2026-01-14	5.0300	5.0300	5.0300	5.0300	-0.396%	1	826	+111.332%
2026-01-13	5.0500	5.0500	5.0500	5.0500	+7.447%	1	826	+110.495%
2026-01-09	4.7000	4.7000	4.7000	4.7000	+30.556%	15	826	+126.170%
2025-12-24	3.5500	3.6000	3.5500	3.6000	-1.099%	6	825	+195.278%
2025-12-23	3.6200	3.6400	3.6200	3.6400	-16.129%	4	825	+192.033%
2025-12-15	4.3400	4.3400	4.3400	4.3400	-4.615%	7	823	+144.931%
2025-12-11	4.5500	4.5500	4.5500	4.5500	-7.520%	1	819	+133.626%
2025-12-10	4.2600	4.9800	4.2600	4.9200	+11.818%	51	820	+116.057%
2025-12-09	4.4000	4.4000	4.4000	4.4000	+7.056%	20	847	+141.591%
2025-11-26	4.1800	4.1800	3.8900	4.1100	+12.295%	3	825	+158.637%
2025-11-25	3.4200	3.6600	3.4200	3.6600	+66.364%	8	825	+190.437%
2025-11-21	2.2000	2.2000	2.2000	2.2000	-2.222%	5	824	+383.182%
2025-11-20	2.9000	2.9000	2.2500	2.2500	-3.433%	9	819	+372.444%
2025-11-19	2.3300	2.3300	2.3300	2.3300	-10.385%	1	812	+356.223%
2025-11-17	3.0700	3.0700	2.6000	2.6000	-16.667%	5	812	+308.846%
2025-11-14	2.9000	3.1200	2.9000	3.1200	-11.864%	4	811	+240.705%
2025-11-13	3.5400	3.5400	3.5400	3.5400	+4.118%	1	812	+200.282%
2025-11-07	3.2000	3.4000	3.2000	3.4000	-8.356%	276	811	+212.647%
2025-11-06	3.7100	3.7100	3.7100	3.7100	-1.067%	5	1,084	+186.523%
2025-11-04	3.6700	3.7500	3.6700	3.7500	-6.250%	6	1,079	+183.467%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-10.112%	1	1,073	+165.750%
2025-10-21	4.4500	4.4500	4.4500	4.4500	-3.050%	2	1,073	+138.876%
2025-10-16	4.8900	4.8900	4.5100	4.5900	-9.467%	10	1,071	+131.590%
2025-10-14	5.0700	5.0700	5.0700	5.0700	+26.750%	2	1,069	+109.665%
2025-10-13	4.0000	4.0000	4.0000	4.0000	+11.732%	3	1,069	+165.750%
2025-10-10	4.0300	4.0300	3.5800	3.5800	-16.159%	14	1,069	+196.927%
2025-10-08	4.2700	4.2700	4.2700	4.2700	-3.612%	3	1,056	+148.946%
2025-10-07	4.4300	4.4300	4.4300	4.4300	+15.065%	3	1,054	+139.955%
2025-10-01	3.8500	3.8500	3.8500	3.8500	+4.054%	1	1,054	+176.104%
2025-09-25	3.7000	3.7000	3.7000	3.7000	-16.100%	1	1,055	+187.297%
2025-09-24	4.4100	4.4100	4.4100	4.4100	+22.500%	1	1,055	+141.043%
2025-09-15	3.6000	3.6000	3.6000	3.6000	+0.840%	1	1,054	+195.278%
2025-09-11	3.5700	3.5700	3.5700	3.5700	+19.000%	1	1,053	+197.759%
2025-09-02	3.0000	3.0000	3.0000	3.0000	+0.334%	1	1,054	+254.333%
2025-08-29	2.9900	2.9900	2.9900	2.9900	+1.014%	5	1,054	+255.518%
2025-08-22	2.8900	2.9600	2.8900	2.9600	+42.308%	3	1,064	+259.122%
2025-08-21	2.0800	2.0800	2.0800	2.0800	-13.333%	5	1,067	+411.058%
2025-08-15	2.4000	2.4000	2.4000	2.4000	0.000%	13	1,067	+342.917%
2025-08-14	2.4000	2.4000	2.4000	2.4000	+26.316%	1	1,057	+342.917%
2025-08-12	1.9000	1.9000	1.9000	1.9000	+1.604%	7	1,056	+459.474%
2025-08-06	1.8200	1.8700	1.8200	1.8700	+21.429%	8	1,056	+468.449%
2025-08-04	1.5400	1.5400	1.5400	1.5400	-10.983%	2	1,056	+590.260%
2025-07-31	1.7300	1.7300	1.7300	1.7300	-13.930%	1	1,054	+514.451%
2025-07-29	2.0400	2.0400	2.0100	2.0100	-1.471%	2	1,054	+428.856%
2025-07-16	2.0400	2.0400	2.0400	2.0400	-3.774%	2	1,056	+421.078%
2025-07-15	2.1300	2.1300	2.1200	2.1200	-2.752%	2	1,056	+401.415%
2025-07-11	2.1800	2.1800	2.1800	2.1800	+4.808%	5	1,057	+387.615%
2025-07-07	2.0800	2.0800	2.0800	2.0800	+73.333%	4	1,052	+411.058%
2025-06-20	1.2000	1.2000	1.2000	1.2000	0.000%	2	1,056	+785.833%
2025-06-03	1.2000	1.2000	1.2000	1.2000	+5.263%	1	1,055	+785.833%
2025-05-07	1.1400	1.1400	1.1400	1.1400	+15.152%	5	1,054	+832.456%
2025-04-07	0.9900	0.9900	0.9900	0.9900	-13.913%	1	1,053	+973.737%
2025-04-03	1.1500	1.1500	1.1500	1.1500	-25.806%	4	1,053	+824.348%
2025-03-14	2.3500	2.3500	1.1300	1.5500	-11.932%	8	1,049	+585.806%
2025-03-11	1.7600	1.7600	1.7600	1.7600	-3.297%	2	1,047	+503.977%
2025-03-04	1.8200	1.8200	1.8200	1.8200	-32.593%	1	1,045	+484.066%
2025-02-25	2.7000	2.7000	2.7000	2.7000	-26.230%	1	1,043	+293.704%
2025-02-12	3.6800	3.6800	3.6600	3.6600	-25.153%	10	1,043	+190.437%
2025-01-30	4.8900	4.8900	4.8900	4.8900	+13.721%	2	1,042	+117.382%
2025-01-17	4.3000	4.3000	4.3000	4.3000	+1.896%	4	1,042	+147.209%
2025-01-16	3.9400	4.2200	3.9400	4.2200	+20.571%	2	1,042	+151.896%
2025-01-13	3.5000	3.5000	3.5000	3.5000	-30.000%	1	1,041	+203.714%
2024-12-30	5.0000	5.0000	5.0000	5.0000	-35.065%	1	1,041	+112.600%
2024-12-05	7.9000	7.9000	7.7000	7.7000	-3.023%	2	1,041	+38.052%
2024-12-04	8.7600	8.7600	7.9400	7.9400	-3.171%	4	1,042	+33.879%
2024-12-02	8.2000	8.2000	8.2000	8.2000	-7.554%	1	1,040	+29.634%
2024-11-29	8.8700	8.8700	8.8700	8.8700	0.000%	2	1,041	+19.842%
2024-11-27	8.7900	9.0300	8.6100	8.8700	+22.008%	1,982	76	+19.842%
2024-11-21	7.1400	7.2700	7.1400	7.2700	+5.362%	2	76	+46.217%
2024-11-14	6.9000	6.9000	6.9000	6.9000	-1.429%	1	74	+54.058%
2024-11-07	7.0000	7.0000	7.0000	7.0000	+78.571%	1	75	+51.857%
2024-10-03	3.9200	3.9200	3.9200	3.9200	-9.259%	10	74	+171.173%
2024-09-23	4.2800	4.3200	4.2800	4.3200	0.000%	8	74	+146.065%