Dark

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

EOD

Sep 29, 2026

0.7500-10.714%(-0.0900)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7700	0.7700	0.6600	0.7500	-10.714%	64	9,876	0.000%
2026-09-28	0.7700	0.8400	0.7700	0.8400	-17.647%	2	9,932	-10.714%
2026-09-25	1.0700	1.0800	0.9200	1.0200	-0.971%	138	9,931	-26.471%
2026-09-24	0.9100	1.0600	0.8200	1.0300	+0.980%	356	10,009	-27.184%
2026-09-23	1.0400	1.1100	1.0200	1.0200	-36.250%	62	9,735	-26.471%
2026-09-22	1.6200	1.6400	1.4400	1.6000	+17.647%	4	9,735	-53.125%
2026-09-21	1.2600	1.3800	1.2600	1.3600	+19.298%	54	9,737	-44.853%
2026-09-18	1.2500	1.2500	1.0900	1.1400	-20.833%	76	9,736	-34.211%
2026-09-17	1.6700	1.6700	1.4400	1.4400	+17.073%	19	9,730	-47.917%
2026-09-16	1.6000	1.6700	1.2000	1.2300	-20.130%	47	9,729	-39.024%
2026-09-15	1.6100	1.6100	1.4900	1.5400	-20.619%	16	9,712	-51.299%
2026-09-14	1.7600	1.9400	1.7600	1.9400	-4.433%	28	9,716	-61.340%
2026-09-11	2.1300	2.1500	2.0300	2.0300	-2.871%	28	9,736	-63.054%
2026-09-10	2.1800	2.1800	2.0600	2.0900	-16.400%	21	9,714	-64.115%
2026-09-09	2.8100	2.8100	2.4800	2.5000	-23.780%	89	9,701	-70.000%
2026-09-08	3.2400	3.4000	3.1800	3.2800	+1.548%	104	9,664	-77.134%
2026-09-04	3.0100	3.3700	3.0100	3.2300	-3.003%	78	9,696	-76.780%
2026-09-03	3.5200	3.5200	2.9600	3.3300	+5.380%	223	9,696	-77.477%
2026-09-02	2.9700	3.1900	2.8900	3.1600	+23.438%	98	9,688	-76.266%
2026-09-01	2.8300	2.8300	2.4900	2.5600	-13.220%	50	9,683	-70.703%
2026-08-31	3.4300	3.4300	2.9200	2.9500	-22.368%	180	9,686	-74.576%
2026-08-28	4.8400	4.8400	3.7800	3.8000	-24.000%	151	9,606	-80.263%
2026-08-27	5.0000	5.0000	5.0000	5.0000	+1.626%	1	9,532	-85.000%
2026-08-26	4.9100	4.9200	4.8800	4.9200	-3.529%	27	9,532	-84.756%
2026-08-25	5.1700	5.1700	5.1000	5.1000	+3.870%	8	9,508	-85.294%
2026-08-24	5.0800	5.1400	4.9100	4.9100	-12.165%	243	9,516	-84.725%
2026-08-21	5.4900	5.6000	5.3600	5.5900	+5.671%	74	9,350	-86.583%
2026-08-20	5.2100	5.6500	5.2100	5.2900	-21.513%	11	9,345	-85.822%
2026-08-19	6.7600	6.7600	6.7400	6.7400	+8.186%	50	9,343	-88.872%
2026-08-18	6.9800	7.0500	6.2300	6.2300	-15.238%	20	9,372	-87.961%
2026-08-17	7.4600	7.5500	7.3500	7.3500	-7.663%	145	9,368	-89.796%
2026-08-14	7.9900	8.0200	7.7600	7.9600	+3.377%	43	9,262	-90.578%
2026-08-13	8.1700	8.1700	7.7000	7.7000	+2.394%	8	9,237	-90.260%
2026-08-12	7.1300	7.6300	7.1300	7.5200	+1.622%	47	9,237	-90.027%
2026-08-11	7.4000	7.4000	7.4000	7.4000	+3.352%	2	9,273	-89.865%
2026-08-10	7.1600	7.1600	7.1600	7.1600	-1.241%	1	9,274	-89.525%
2026-08-07	7.2500	7.4200	7.2500	7.2500	+12.753%	121	9,275	-89.655%
2026-08-06	6.7200	6.7200	6.4300	6.4300	-11.433%	33	9,226	-88.336%
2026-08-05	7.5000	7.5200	7.2600	7.2600	-11.679%	8	9,200	-89.669%
2026-08-04	7.4500	8.2200	7.4500	8.2200	+37.000%	60	9,200	-90.876%
2026-08-03	5.6000	6.0000	5.5900	6.0000	+33.630%	5,002	9,207	-87.500%
2026-07-31	4.4600	4.4900	4.4500	4.4900	-12.305%	90	4,207	-83.296%
2026-07-30	4.7400	5.1200	4.7400	5.1200	+15.576%	44	4,197	-85.352%
2026-07-29	5.5800	5.5800	4.4300	4.4300	-21.454%	153	4,340	-83.070%
2026-07-28	5.3000	5.7700	5.3000	5.6400	+1.075%	3	4,187	-86.702%
2026-07-27	5.5800	5.5800	5.5800	5.5800	-3.627%	2	4,188	-86.559%
2026-07-24	6.0000	6.0400	5.7900	5.7900	+2.478%	16	4,188	-87.047%
2026-07-23	5.9100	5.9100	5.5500	5.6500	-8.724%	447	4,188	-86.726%
2026-07-22	6.9100	6.9100	6.1500	6.1900	-11.445%	156	3,825	-87.884%
2026-07-21	6.8800	6.9900	6.8800	6.9900	+9.390%	3	3,776	-89.270%
2026-07-20	6.8600	6.8600	6.3900	6.3900	-2.144%	54	3,775	-88.263%
2026-07-17	6.4300	7.0400	6.4300	6.5300	-9.807%	159	3,773	-88.515%
2026-07-16	7.8000	7.9000	7.2400	7.2400	-0.822%	19	3,624	-89.641%
2026-07-15	7.5500	7.5500	7.1200	7.3000	+2.672%	45	3,622	-89.726%
2026-07-14	7.1700	7.1900	7.0400	7.1100	-0.559%	55	3,615	-89.451%
2026-07-13	7.6500	7.6500	7.0500	7.1500	-10.625%	186	3,597	-89.510%
2026-07-10	7.8500	8.2400	7.8500	8.0000	-2.081%	9	3,469	-90.625%
2026-07-09	8.1700	8.1700	8.1700	8.1700	+9.960%	1	3,467	-90.820%
2026-07-08	7.9800	8.2000	6.9800	7.4300	-12.382%	164	3,467	-89.906%
2026-07-07	8.4500	8.7500	8.4500	8.4800	-13.469%	5	3,363	-91.156%
2026-07-06	9.9700	10.0300	9.6300	9.8000	+15.159%	23	3,361	-92.347%
2026-07-02	8.5400	8.5400	8.5100	8.5100	-16.650%	135	3,365	-91.187%
2026-07-01	10.5500	11.4800	10.2100	10.2100	-3.951%	18	3,365	-92.654%
2026-06-30	10.5600	10.8000	10.5300	10.6300	+2.805%	926	3,360	-92.944%
2026-06-29	10.8000	10.8000	9.7600	10.3400	-8.089%	15	3,671	-92.747%
2026-06-26	10.7200	11.6000	10.7200	11.2500	+1.902%	6	3,664	-93.333%
2026-06-25	12.3000	12.3000	11.0400	11.0400	+6.667%	14	3,663	-93.207%
2026-06-24	11.7300	11.7600	10.3500	10.3500	-0.289%	96	3,671	-92.754%
2026-06-23	10.3800	10.3800	10.3800	10.3800	-8.947%	2	3,670	-92.775%
2026-06-22	11.1100	11.6200	10.6000	11.4000	+14.000%	67	3,672	-93.421%
2026-06-18	9.1700	10.0000	9.1700	10.0000	+20.627%	41	3,650	-92.500%
2026-06-17	9.7800	10.3000	8.2900	8.2900	-13.646%	24	3,650	-90.953%
2026-06-16	10.4600	10.4600	9.6000	9.6000	-10.698%	8	3,650	-92.188%
2026-06-15	11.4000	11.4000	10.7500	10.7500	+5.083%	7	3,650	-93.023%
2026-06-12	10.2000	10.5700	10.2000	10.2300	+11.803%	8	3,647	-92.669%
2026-06-11	8.0000	9.1500	7.9000	9.1500	+22.819%	5	3,652	-91.803%
2026-06-10	7.9600	7.9600	7.4500	7.4500	+29.791%	9	3,653	-89.933%
2026-06-09	6.4400	6.4400	5.7400	5.7400	-17.647%	13	3,659	-86.934%
2026-06-08	7.0700	7.1700	6.9700	6.9700	+16.361%	8	3,661	-89.240%
2026-06-05	7.3800	7.3800	5.9900	5.9900	-35.313%	8	3,659	-87.479%
2026-06-04	9.2600	9.2600	9.2600	9.2600	+11.031%	1	3,653	-91.901%
2026-06-03	8.3400	8.3400	8.3400	8.3400	-10.515%	1	3,653	-91.007%
2026-06-02	9.3200	9.3200	9.3200	9.3200	+5.909%	1	3,653	-91.953%
2026-06-01	8.3800	8.9700	8.2600	8.8000	-1.345%	37	3,653	-91.477%
2026-05-29	8.9200	8.9200	8.9200	8.9200	-9.533%	1	3,627	-91.592%
2026-05-28	9.9700	9.9800	9.8600	9.8600	+3.789%	6	3,628	-92.394%
2026-05-27	9.5000	9.5000	9.5000	9.5000	+6.264%	2	3,622	-92.105%
2026-05-26	8.5800	8.9400	8.5800	8.9400	+17.787%	5	3,621	-91.611%
2026-05-22	7.1200	7.6400	7.1200	7.5900	+27.778%	19	3,619	-90.119%
2026-05-21	5.9400	5.9400	5.9400	5.9400	+20.487%	2	3,608	-87.374%
2026-05-20	4.9300	4.9300	4.9300	4.9300	+11.538%	1	3,608	-84.787%
2026-05-19	4.2200	4.4200	4.2200	4.4200	-40.270%	3	3,606	-83.032%
2026-05-13	7.2400	7.4000	7.2400	7.4000	+2.921%	2	3,606	-89.865%
2026-05-12	6.3400	7.1900	6.1000	7.1900	-10.237%	2,685	3,608	-89.569%
2026-05-11	8.1100	8.1100	8.0100	8.0100	+7.229%	3	3,608	-90.637%
2026-05-08	7.6000	7.7500	7.4300	7.4700	+1.495%	36	1,318	-89.960%
2026-05-07	7.4200	7.4200	7.3600	7.3600	-14.815%	5	1,317	-89.810%
2026-05-06	8.0800	8.6600	7.7700	8.6400	+20.334%	108	1,317	-91.319%
2026-05-05	7.1800	7.1800	7.1800	7.1800	+13.071%	1	1,287	-89.554%
2026-05-01	5.9400	6.3500	5.9400	6.3500	+6.187%	65	1,239	-88.189%
2026-04-30	4.9500	5.9800	4.9500	5.9800	+33.482%	117	1,239	-87.458%
2026-04-29	4.9600	4.9600	4.4800	4.4800	-14.012%	5	1,246	-83.259%
2026-04-28	5.2100	5.2100	5.2100	5.2100	-13.455%	1	1,252	-85.605%
2026-04-27	6.0500	6.0500	6.0200	6.0200	-0.496%	2	1,253	-87.542%
2026-04-24	6.2400	6.2400	6.0500	6.0500	-3.045%	6	1,253	-87.603%
2026-04-23	6.2400	6.2400	6.2400	6.2400	-7.556%	1	1,258	-87.981%
2026-04-21	6.7500	6.7500	6.7500	6.7500	+7.313%	1	1,258	-88.889%
2026-04-20	6.2900	6.2900	6.2900	6.2900	-1.101%	1	1,258	-88.076%
2026-04-17	6.1500	6.3600	6.1500	6.3600	+45.205%	7	1,258	-88.208%
2026-04-16	4.3800	4.3800	4.3800	4.3800	+8.148%	1	1,259	-82.877%
2026-04-14	4.0500	4.0500	4.0500	4.0500	+15.714%	8	1,258	-81.481%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+8.359%	2	1,266	-78.571%
2026-04-08	3.4100	3.4100	3.2300	3.2300	+34.583%	8	1,266	-76.780%
2026-04-06	2.4000	2.4000	2.4000	2.4000	-8.046%	8	1,259	-68.750%
2026-04-01	2.6100	2.6100	2.6100	2.6100	+12.500%	1	1,259	-71.264%
2026-03-27	2.4600	2.4600	2.3200	2.3200	-14.706%	3	1,260	-67.672%
2026-03-23	2.6000	2.7200	2.6000	2.7200	+29.524%	21	1,259	-72.426%
2026-03-20	2.2000	2.2000	2.1000	2.1000	-10.256%	2	1,258	-64.286%
2026-03-18	2.3000	2.3400	2.3000	2.3400	-6.024%	2	1,256	-67.949%
2026-03-13	2.6500	2.6500	2.4900	2.4900	-28.653%	70	1,255	-69.880%
2026-03-10	3.4900	3.4900	3.4900	3.4900	+10.443%	1	1,186	-78.510%
2026-03-09	2.6600	3.1600	2.4500	3.1600	+7.119%	4	1,186	-76.266%
2026-03-06	3.1000	3.1000	2.9500	2.9500	-9.509%	13	1,184	-74.576%
2026-03-05	3.5700	3.5700	3.2600	3.2600	-13.757%	7	1,185	-76.994%
2026-03-03	3.5100	3.7800	3.4000	3.7800	-7.805%	4	1,180	-80.159%
2026-03-02	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,180	-81.707%
2026-02-27	4.2400	4.2400	4.1000	4.1000	-18.972%	5	1,180	-81.707%
2026-02-26	4.9100	5.0600	4.5800	5.0600	-2.692%	22	1,179	-85.178%
2026-02-18	5.2000	5.2000	5.2000	5.2000	+13.043%	1	1,191	-85.577%
2026-02-12	4.6000	4.6000	4.6000	4.6000	-12.214%	1	1,191	-83.696%
2026-02-11	5.3600	5.3600	4.8800	5.2400	+5.433%	257	1,191	-85.687%
2026-02-09	4.9700	4.9700	4.9700	4.9700	-4.423%	1	1,177	-84.909%
2026-02-06	5.2000	5.2000	5.2000	5.2000	+35.065%	1	1,177	-85.577%
2026-02-05	3.8500	3.8500	3.8500	3.8500	-27.083%	1	1,177	-80.519%
2026-02-03	5.1900	5.2800	5.1900	5.2800	+23.653%	50	1,177	-85.795%
2026-01-30	4.5000	4.5000	4.2100	4.2700	-11.227%	557	1,131	-82.436%
2026-01-29	5.4700	5.4800	4.7600	4.8100	-31.286%	500	878	-84.407%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+16.473%	2	828	-89.286%
2026-01-21	6.0100	6.0100	6.0100	6.0100	+12.970%	6	828	-87.521%
2026-01-20	5.4800	5.4800	5.3200	5.3200	+5.765%	2	828	-85.902%
2026-01-14	5.0300	5.0300	5.0300	5.0300	-0.396%	1	826	-85.089%
2026-01-13	5.0500	5.0500	5.0500	5.0500	+7.447%	1	826	-85.149%
2026-01-09	4.7000	4.7000	4.7000	4.7000	+30.556%	15	826	-84.043%
2025-12-24	3.5500	3.6000	3.5500	3.6000	-1.099%	6	825	-79.167%
2025-12-23	3.6200	3.6400	3.6200	3.6400	-16.129%	4	825	-79.396%
2025-12-15	4.3400	4.3400	4.3400	4.3400	-4.615%	7	823	-82.719%
2025-12-11	4.5500	4.5500	4.5500	4.5500	-7.520%	1	819	-83.516%
2025-12-10	4.2600	4.9800	4.2600	4.9200	+11.818%	51	820	-84.756%
2025-12-09	4.4000	4.4000	4.4000	4.4000	+7.056%	20	847	-82.955%
2025-11-26	4.1800	4.1800	3.8900	4.1100	+12.295%	3	825	-81.752%
2025-11-25	3.4200	3.6600	3.4200	3.6600	+66.364%	8	825	-79.508%
2025-11-21	2.2000	2.2000	2.2000	2.2000	-2.222%	5	824	-65.909%
2025-11-20	2.9000	2.9000	2.2500	2.2500	-3.433%	9	819	-66.667%
2025-11-19	2.3300	2.3300	2.3300	2.3300	-10.385%	1	812	-67.811%
2025-11-17	3.0700	3.0700	2.6000	2.6000	-16.667%	5	812	-71.154%
2025-11-14	2.9000	3.1200	2.9000	3.1200	-11.864%	4	811	-75.962%
2025-11-13	3.5400	3.5400	3.5400	3.5400	+4.118%	1	812	-78.814%
2025-11-07	3.2000	3.4000	3.2000	3.4000	-8.356%	276	811	-77.941%
2025-11-06	3.7100	3.7100	3.7100	3.7100	-1.067%	5	1,084	-79.784%
2025-11-04	3.6700	3.7500	3.6700	3.7500	-6.250%	6	1,079	-80.000%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-10.112%	1	1,073	-81.250%
2025-10-21	4.4500	4.4500	4.4500	4.4500	-3.050%	2	1,073	-83.146%
2025-10-16	4.8900	4.8900	4.5100	4.5900	-9.467%	10	1,071	-83.660%
2025-10-14	5.0700	5.0700	5.0700	5.0700	+26.750%	2	1,069	-85.207%
2025-10-13	4.0000	4.0000	4.0000	4.0000	+11.732%	3	1,069	-81.250%
2025-10-10	4.0300	4.0300	3.5800	3.5800	-16.159%	14	1,069	-79.050%
2025-10-08	4.2700	4.2700	4.2700	4.2700	-3.612%	3	1,056	-82.436%
2025-10-07	4.4300	4.4300	4.4300	4.4300	+15.065%	3	1,054	-83.070%
2025-10-01	3.8500	3.8500	3.8500	3.8500	+4.054%	1	1,054	-80.519%
2025-09-25	3.7000	3.7000	3.7000	3.7000	-16.100%	1	1,055	-79.730%
2025-09-24	4.4100	4.4100	4.4100	4.4100	+22.500%	1	1,055	-82.993%
2025-09-15	3.6000	3.6000	3.6000	3.6000	+0.840%	1	1,054	-79.167%
2025-09-11	3.5700	3.5700	3.5700	3.5700	+19.000%	1	1,053	-78.992%
2025-09-02	3.0000	3.0000	3.0000	3.0000	+0.334%	1	1,054	-75.000%
2025-08-29	2.9900	2.9900	2.9900	2.9900	+1.014%	5	1,054	-74.916%
2025-08-22	2.8900	2.9600	2.8900	2.9600	+42.308%	3	1,064	-74.662%
2025-08-21	2.0800	2.0800	2.0800	2.0800	-13.333%	5	1,067	-63.942%
2025-08-15	2.4000	2.4000	2.4000	2.4000	0.000%	13	1,067	-68.750%
2025-08-14	2.4000	2.4000	2.4000	2.4000	+26.316%	1	1,057	-68.750%
2025-08-12	1.9000	1.9000	1.9000	1.9000	+1.604%	7	1,056	-60.526%
2025-08-06	1.8200	1.8700	1.8200	1.8700	+21.429%	8	1,056	-59.893%
2025-08-04	1.5400	1.5400	1.5400	1.5400	-10.983%	2	1,056	-51.299%
2025-07-31	1.7300	1.7300	1.7300	1.7300	-13.930%	1	1,054	-56.647%
2025-07-29	2.0400	2.0400	2.0100	2.0100	-1.471%	2	1,054	-62.687%
2025-07-16	2.0400	2.0400	2.0400	2.0400	-3.774%	2	1,056	-63.235%
2025-07-15	2.1300	2.1300	2.1200	2.1200	-2.752%	2	1,056	-64.623%
2025-07-11	2.1800	2.1800	2.1800	2.1800	+4.808%	5	1,057	-65.596%
2025-07-07	2.0800	2.0800	2.0800	2.0800	+73.333%	4	1,052	-63.942%
2025-06-20	1.2000	1.2000	1.2000	1.2000	0.000%	2	1,056	-37.500%
2025-06-03	1.2000	1.2000	1.2000	1.2000	+5.263%	1	1,055	-37.500%
2025-05-07	1.1400	1.1400	1.1400	1.1400	+15.152%	5	1,054	-34.211%
2025-04-07	0.9900	0.9900	0.9900	0.9900	-13.913%	1	1,053	-24.242%
2025-04-03	1.1500	1.1500	1.1500	1.1500	-25.806%	4	1,053	-34.783%
2025-03-14	2.3500	2.3500	1.1300	1.5500	-11.932%	8	1,049	-51.613%
2025-03-11	1.7600	1.7600	1.7600	1.7600	-3.297%	2	1,047	-57.386%
2025-03-04	1.8200	1.8200	1.8200	1.8200	-32.593%	1	1,045	-58.791%
2025-02-25	2.7000	2.7000	2.7000	2.7000	-26.230%	1	1,043	-72.222%
2025-02-12	3.6800	3.6800	3.6600	3.6600	-25.153%	10	1,043	-79.508%
2025-01-30	4.8900	4.8900	4.8900	4.8900	+13.721%	2	1,042	-84.663%
2025-01-17	4.3000	4.3000	4.3000	4.3000	+1.896%	4	1,042	-82.558%
2025-01-16	3.9400	4.2200	3.9400	4.2200	+20.571%	2	1,042	-82.227%
2025-01-13	3.5000	3.5000	3.5000	3.5000	-30.000%	1	1,041	-78.571%
2024-12-30	5.0000	5.0000	5.0000	5.0000	-35.065%	1	1,041	-85.000%
2024-12-05	7.9000	7.9000	7.7000	7.7000	-3.023%	2	1,041	-90.260%
2024-12-04	8.7600	8.7600	7.9400	7.9400	-3.171%	4	1,042	-90.554%
2024-12-02	8.2000	8.2000	8.2000	8.2000	-7.554%	1	1,040	-90.854%
2024-11-29	8.8700	8.8700	8.8700	8.8700	0.000%	2	1,041	-91.545%
2024-11-27	8.7900	9.0300	8.6100	8.8700	+22.008%	1,982	76	-91.545%
2024-11-21	7.1400	7.2700	7.1400	7.2700	+5.362%	2	76	-89.684%
2024-11-14	6.9000	6.9000	6.9000	6.9000	-1.429%	1	74	-89.130%
2024-11-07	7.0000	7.0000	7.0000	7.0000	+78.571%	1	75	-89.286%
2024-10-03	3.9200	3.9200	3.9200	3.9200	-9.259%	10	74	-80.867%
2024-09-23	4.2800	4.3200	4.2800	4.3200	0.000%	8	74	-82.639%