Dark

IWM20270115C330
IWM Jan 15 2027 330.00 Call (IWM270115C00330000)
option OPRA

EOD

Aug 13, 2026

6.22+3.494%(+0.21)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.6000	6.6000	6.0600	6.2200	+3.494%	138	2,419	0.000%
2026-08-12	6.3500	6.3500	5.9000	6.0100	+3.265%	5	2,317	+3.494%
2026-08-11	5.9700	6.0600	5.8200	5.8200	-1.855%	267	2,316	+6.873%
2026-08-07	5.9300	5.9300	5.9300	5.9300	+10.019%	4	2,273	+4.890%
2026-08-06	5.7500	5.7500	5.3900	5.3900	-9.412%	7	2,273	+15.399%
2026-08-05	6.9500	6.9500	5.9500	5.9500	-10.121%	231	2,267	+4.538%
2026-08-04	6.5200	6.6200	6.5200	6.6200	+63.457%	8	2,205	-6.042%
2026-08-03	4.0500	4.0500	4.0500	4.0500	+9.756%	6	2,201	+53.580%
2026-07-31	3.5400	3.7300	3.4800	3.6900	-10.219%	98	2,201	+68.564%
2026-07-30	3.7900	4.1100	3.7600	4.1100	-0.964%	48	2,121	+51.338%
2026-07-29	4.2600	4.2600	4.1500	4.1500	-7.572%	2	2,076	+49.880%
2026-07-28	4.5000	4.5000	4.4500	4.4900	+0.899%	4	2,077	+38.530%
2026-07-27	4.7700	4.7700	4.4500	4.4500	+2.299%	31	2,077	+39.775%
2026-07-24	4.7700	4.7700	4.3500	4.3500	-3.333%	15	2,078	+42.989%
2026-07-23	4.5000	4.5000	4.5000	4.5000	-11.765%	1	2,077	+38.222%
2026-07-22	5.1000	5.1000	5.1000	5.1000	-8.929%	1	2,077	+21.961%
2026-07-21	5.2200	5.6500	5.2200	5.6000	+10.236%	9	2,080	+11.071%
2026-07-20	5.6200	5.6200	5.0800	5.0800	-6.960%	141	2,075	+22.441%
2026-07-17	6.0200	6.0500	5.4600	5.4600	-7.301%	10	2,097	+13.919%
2026-07-16	6.4800	6.4800	5.8900	5.8900	-4.228%	10	2,103	+5.603%
2026-07-15	5.8600	6.1500	5.8600	6.1500	+5.670%	2	2,105	+1.138%
2026-07-14	5.9000	5.9100	5.8000	5.8200	-1.356%	41	2,105	+6.873%
2026-07-13	5.9200	5.9200	5.9000	5.9000	-11.677%	2	2,104	+5.424%
2026-07-10	6.7800	6.7800	6.6800	6.6800	-9.239%	7	2,104	-6.886%
2026-07-09	7.0600	7.3600	7.0600	7.3600	+18.519%	4	2,105	-15.489%
2026-07-08	6.6700	6.6900	6.1800	6.2100	-12.288%	14	2,106	+0.161%
2026-07-07	7.3500	7.3500	7.0800	7.0800	-12.700%	103	2,099	-12.147%
2026-07-06	8.1400	8.3300	8.1100	8.1100	+14.386%	14	2,077	-23.305%
2026-07-02	7.5700	7.6300	7.0900	7.0900	-18.693%	25	2,093	-12.271%
2026-07-01	9.2000	9.4500	8.7200	8.7200	-2.895%	8	2,093	-28.670%
2026-06-30	8.7400	9.1600	8.7400	8.9800	+1.469%	6	2,096	-30.735%
2026-06-29	8.3400	8.8500	8.3000	8.8500	-7.813%	86	2,100	-29.718%
2026-06-25	10.5600	10.6300	9.6000	9.6000	+8.352%	24	2,093	-35.208%
2026-06-24	10.0700	10.0800	8.8600	8.8600	-5.241%	111	2,083	-29.797%
2026-06-23	9.4800	9.4800	9.3500	9.3500	+1.520%	76	2,079	-33.476%
2026-06-22	9.2100	9.3400	9.1000	9.2100	+6.228%	71	2,079	-32.465%
2026-06-18	8.2600	8.6700	8.2600	8.6700	+19.751%	18	2,081	-28.258%
2026-06-17	8.2500	8.8000	7.2400	7.2400	-17.162%	102	2,081	-14.088%
2026-06-16	9.4000	9.4000	8.7400	8.7400	-1.577%	4	2,081	-28.833%
2026-06-15	9.7700	9.7700	8.8800	8.8800	+3.256%	3	2,082	-29.955%
2026-06-12	8.5000	9.3100	8.5000	8.6000	+9.137%	22	2,081	-27.674%
2026-06-11	6.8900	7.8800	6.8900	7.8800	+32.215%	3	2,082	-21.066%
2026-06-10	7.1500	7.1500	5.9600	5.9600	-6.142%	2	2,080	+4.362%
2026-06-09	7.3700	7.3700	5.4300	6.3500	+4.613%	17	2,081	-2.047%
2026-06-08	6.3500	6.3500	6.0700	6.0700	+15.180%	12	2,079	+2.471%
2026-06-05	7.0300	7.0300	5.2700	5.2700	-37.559%	79	2,079	+18.027%
2026-06-04	7.6800	8.4400	7.5500	8.4400	+18.539%	17	2,070	-26.303%
2026-06-03	6.9300	7.1200	6.9300	7.1200	-9.987%	2	2,067	-12.640%
2026-06-02	8.1800	8.1800	7.9100	7.9100	+2.065%	2	2,068	-21.365%
2026-06-01	7.1600	7.7500	7.1600	7.7500	-2.270%	4	2,067	-19.742%
2026-05-29	7.9300	7.9300	7.9300	7.9300	-6.596%	1	2,067	-21.564%
2026-05-28	7.5700	8.6600	7.5700	8.4900	+3.410%	5	2,068	-26.737%
2026-05-27	8.3500	8.3500	8.2100	8.2100	+6.762%	503	2,068	-24.239%
2026-05-26	7.4200	7.7800	7.4200	7.6900	+20.533%	304	1,569	-19.116%
2026-05-22	6.3800	6.3800	6.3800	6.3800	+27.092%	3	1,595	-2.508%
2026-05-21	5.3300	5.3300	5.0200	5.0200	+0.601%	3	1,595	+23.904%
2026-05-20	4.9900	5.0400	4.9900	4.9900	+35.230%	110	1,595	+24.649%
2026-05-19	3.6900	3.6900	3.6900	3.6900	-12.352%	1	1,592	+68.564%
2026-05-18	4.2100	4.2100	4.2100	4.2100	-16.135%	1	1,592	+47.743%
2026-05-15	4.9300	5.0200	4.9200	5.0200	-24.850%	44	1,592	+23.904%
2026-05-14	6.6800	6.6800	6.6800	6.6800	-2.339%	1	1,548	-6.886%
2026-05-11	6.7000	6.8400	6.7000	6.8400	+4.427%	6	1,549	-9.064%
2026-05-08	6.4700	6.5500	6.2900	6.5500	+3.968%	34	1,547	-5.038%
2026-05-07	6.7300	6.7300	6.3000	6.3000	-4.401%	2	1,535	-1.270%
2026-05-06	6.5900	6.5900	6.5900	6.5900	+6.462%	1	1,535	-5.615%
2026-05-05	5.8500	6.1900	5.8500	6.1900	+20.898%	19	1,535	+0.485%
2026-05-04	5.1100	5.1200	5.1100	5.1200	-1.538%	344	1,552	+21.484%
2026-05-01	4.9800	5.2000	4.9800	5.2000	+2.970%	36	1,437	+19.615%
2026-04-30	4.9800	5.0500	4.9800	5.0500	+23.171%	2	1,437	+23.168%
2026-04-29	4.2000	4.2000	4.1000	4.1000	-20.388%	5	1,438	+51.707%
2026-04-27	5.1500	5.1500	5.1500	5.1500	+0.783%	1	1,438	+20.777%
2026-04-22	5.1100	5.1100	5.1100	5.1100	-3.220%	1	1,437	+21.722%
2026-04-21	5.8200	6.0200	5.2800	5.2800	+0.763%	95	1,344	+17.803%
2026-04-20	5.2400	5.2400	5.2400	5.2400	+8.041%	2	1,344	+18.702%
2026-04-17	5.2500	5.2500	4.8500	4.8500	+30.728%	3	1,342	+28.247%
2026-04-16	3.7000	3.7100	3.7000	3.7100	+3.631%	6	1,346	+67.655%
2026-04-15	3.4000	3.5800	3.4000	3.5800	+4.070%	11	1,343	+73.743%
2026-04-14	3.2100	3.4700	3.2100	3.4400	+31.298%	5	1,353	+80.814%
2026-04-13	2.6200	2.6200	2.6200	2.6200	-2.963%	2	1,353	+137.405%
2026-04-08	2.7000	2.7000	2.7000	2.7000	+21.076%	2	1,353	+130.370%
2026-04-01	2.2300	2.2300	2.2300	2.2300	+16.754%	10	1,353	+178.924%
2026-03-31	1.9100	1.9100	1.9100	1.9100	+20.886%	10	1,363	+225.654%
2026-03-30	1.7900	1.7900	1.5800	1.5800	-24.762%	2	1,373	+293.671%
2026-03-23	2.1000	2.1000	2.1000	2.1000	+11.702%	20	1,374	+196.190%
2026-03-20	1.8500	1.8800	1.7600	1.8800	-1.053%	3	1,387	+230.851%
2026-03-19	1.8600	1.9000	1.8500	1.9000	-15.179%	28	1,387	+227.368%
2026-03-18	2.0200	2.2400	2.0200	2.2400	+6.161%	4	1,386	+177.679%
2026-03-13	2.1900	2.1900	2.1100	2.1100	-17.255%	100	1,385	+194.787%
2026-03-11	2.5500	2.5500	2.5500	2.5500	-7.609%	96	1,418	+143.922%
2026-03-10	2.7600	2.7600	2.7600	2.7600	+15.000%	2	1,418	+125.362%
2026-03-09	2.2000	2.4000	2.1500	2.4000	-54.286%	66	1,420	+159.167%
2026-03-06	5.2500	5.2500	5.2500	5.2500	+87.500%	5	1,420	+18.476%
2026-03-05	2.9100	2.9100	2.8000	2.8000	-24.324%	85	1,420	+122.143%
2026-03-04	3.5000	3.7000	3.5000	3.7000	+6.322%	5	1,417	+68.108%
2026-02-27	3.4800	3.4800	3.4800	3.4800	-12.782%	1	1,414	+78.736%
2026-02-26	3.9900	3.9900	3.9900	3.9900	-2.206%	1	1,415	+55.890%
2026-02-24	3.7300	4.1200	3.7300	4.0800	+11.781%	10	1,416	+52.451%
2026-02-23	3.6500	3.6500	3.6100	3.6500	-9.204%	8	1,409	+70.411%
2026-02-19	4.0200	4.0200	4.0200	4.0200	-10.268%	1	1,409	+54.726%
2026-02-18	4.7500	4.7500	4.4800	4.4800	+6.161%	238	1,409	+38.839%
2026-02-17	4.2200	4.2200	4.2200	4.2200	+2.676%	2	1,281	+47.393%
2026-02-13	4.3300	4.3300	4.1100	4.1100	+5.385%	6	1,281	+51.338%
2026-02-12	3.9000	3.9000	3.9000	3.9000	-19.087%	1	1,281	+59.487%
2026-02-09	4.8200	4.8200	4.8200	4.8200	+30.623%	5	1,281	+29.046%
2026-02-02	3.6900	3.6900	3.6900	3.6900	+1.096%	1	1,284	+68.564%
2026-01-30	3.7500	3.7500	3.6500	3.6500	-11.192%	2	1,284	+70.411%
2026-01-29	4.1800	4.2200	4.0900	4.1100	-10.652%	1,052	1,283	+51.338%
2026-01-28	4.9900	4.9900	4.6000	4.6000	-3.361%	4	603	+35.217%
2026-01-27	4.5500	4.7600	4.5500	4.7600	+3.704%	6	607	+30.672%
2026-01-26	4.8400	4.8400	4.5800	4.5900	-4.772%	54	607	+35.512%
2026-01-23	5.4300	5.4700	4.8200	4.8200	-19.934%	3	659	+29.046%
2026-01-22	6.0100	6.2900	5.9100	6.0200	+16.667%	643	660	+3.322%
2026-01-21	5.1600	5.1600	5.1600	5.1600	+9.091%	1	717	+20.543%
2026-01-20	5.0000	5.0000	4.7300	4.7300	-10.076%	9	716	+31.501%
2026-01-16	5.0100	5.2600	5.0100	5.2600	+8.678%	7	714	+18.251%
2026-01-15	4.8400	4.8400	4.8400	4.8400	+12.037%	2	714	+28.512%
2026-01-14	4.2200	4.3200	4.2200	4.3200	-5.263%	60	714	+43.981%
2026-01-13	4.3800	4.5600	4.3800	4.5600	+90.795%	4	664	+36.404%
2025-12-31	2.3900	2.3900	2.3900	2.3900	-7.004%	8	662	+160.251%
2025-12-30	2.5700	2.5700	2.5700	2.5700	-6.545%	7	662	+142.023%
2025-12-29	2.7500	2.7500	2.7500	2.7500	-3.509%	33	662	+126.182%
2025-12-26	2.8500	2.8500	2.8500	2.8500	-10.377%	1	662	+118.246%
2025-12-24	3.1800	3.1800	3.1800	3.1800	+0.952%	10	661	+95.597%
2025-12-19	3.1500	3.1500	3.1500	3.1500	-7.353%	10	661	+97.460%
2025-12-16	3.4000	3.4000	3.4000	3.4000	-12.821%	3	661	+82.941%
2025-12-04	3.9000	3.9000	3.9000	3.9000	+11.429%	2	661	+59.487%
2025-11-28	3.5000	3.5000	3.5000	3.5000	+5.740%	10	660	+77.714%
2025-11-26	3.3100	3.3100	3.3100	3.3100	+9.603%	2	648	+87.915%
2025-11-25	3.0200	3.0200	3.0200	3.0200	+25.833%	1	648	+105.960%
2025-11-21	2.4000	2.4000	2.4000	2.4000	+11.628%	10	649	+159.167%
2025-11-18	2.1500	2.1500	2.1500	2.1500	-41.096%	50	639	+189.302%
2025-11-10	3.3900	3.6500	3.3900	3.6500	+27.178%	13	589	+70.411%
2025-11-07	2.8700	2.8700	2.8700	2.8700	-41.548%	5	579	+116.725%
2025-10-15	4.9100	4.9100	4.9100	4.9100	+51.077%	1	574	+26.680%
2025-10-10	3.2500	3.2500	3.2500	3.2500	-14.474%	1	574	+91.385%
2025-10-08	3.8000	3.8000	3.8000	3.8000	-11.628%	10	583	+63.684%
2025-10-07	4.3000	4.3000	4.3000	4.3000	-0.693%	10	573	+44.651%
2025-10-03	4.3300	4.3300	4.3300	4.3300	+26.239%	2	573	+43.649%
2025-10-01	3.4300	3.4300	3.4300	3.4300	+10.645%	1	574	+81.341%
2025-09-16	3.1000	3.1000	3.1000	3.1000	+14.391%	1	574	+100.645%
2025-09-10	2.7100	2.7100	2.7100	2.7100	+9.274%	5	573	+129.520%
2025-09-03	2.4800	2.4800	2.4800	2.4800	+0.813%	1	573	+150.806%
2025-08-22	2.4600	2.4600	2.4600	2.4600	+35.912%	1	572	+152.846%
2025-08-21	1.8300	1.8300	1.8100	1.8100	-9.045%	6	572	+243.646%
2025-08-19	1.9900	1.9900	1.9900	1.9900	-6.573%	2	572	+212.563%
2025-08-14	2.1300	2.1300	2.1300	2.1300	+40.132%	5	570	+192.019%
2025-07-31	1.5200	1.5200	1.5200	1.5200	-11.111%	1	571	+309.211%
2025-07-29	1.7100	1.7100	1.7100	1.7100	-13.198%	1	570	+263.743%
2025-07-28	1.9700	1.9700	1.9700	1.9700	+1.026%	1	570	+215.736%
2025-07-24	1.9500	1.9500	1.9500	1.9500	+3.723%	3	569	+218.974%
2025-07-21	1.8800	1.8800	1.8800	1.8800	-1.053%	1	566	+230.851%
2025-07-18	1.9000	1.9000	1.9000	1.9000	+2.151%	1	567	+227.368%
2025-07-17	1.8600	1.8600	1.8600	1.8600	-2.105%	1	568	+234.409%
2025-07-15	1.9000	1.9000	1.9000	1.9000	-1.042%	1	569	+227.368%
2025-07-11	1.9200	1.9200	1.9200	1.9200	-2.538%	5	569	+223.958%
2025-07-08	1.9000	1.9700	1.9000	1.9700	-1.500%	2	571	+215.736%
2025-07-07	1.8200	2.0000	1.8200	2.0000	+8.108%	2	569	+211.000%
2025-07-01	1.8500	1.8500	1.8500	1.8500	+12.121%	1	569	+236.216%
2025-06-30	1.6500	1.6500	1.6500	1.6500	+55.660%	1	568	+276.970%
2025-06-20	1.0000	1.0600	1.0000	1.0600	-12.397%	4	568	+486.792%
2025-06-16	1.2100	1.2100	1.2100	1.2100	-21.429%	1	568	+414.050%
2025-06-11	1.5400	1.5400	1.5400	1.5400	+11.594%	1	568	+303.896%
2025-06-09	1.3800	1.3800	1.3800	1.3800	+25.455%	2	567	+350.725%
2025-05-28	1.1000	1.1000	1.1000	1.1000	+32.530%	1	567	+465.455%
2025-04-25	0.8300	0.8300	0.8300	0.8300	+18.571%	4	567	+649.398%
2025-04-16	0.7400	0.7400	0.7000	0.7000	-10.256%	22	567	+788.571%
2025-04-08	0.8000	0.8000	0.7600	0.7800	-22.000%	31	574	+697.436%
2025-04-03	1.0000	1.0000	1.0000	1.0000	-55.357%	5	574	+522.000%
2025-03-18	2.2400	2.2400	2.2400	2.2400	+49.333%	5	574	+177.679%
2025-03-10	1.5000	1.5000	1.5000	1.5000	-31.818%	1	569	+314.667%
2025-03-04	2.2000	2.2000	2.2000	2.2000	-12.000%	1	569	+182.727%
2025-02-24	2.5000	2.5000	2.5000	2.5000	-28.571%	2	570	+148.800%
2025-02-14	3.5000	3.5000	3.5000	3.5000	-0.850%	2	570	+77.714%
2025-02-13	3.5300	3.5300	3.5300	3.5300	+6.970%	2	570	+76.204%
2025-02-12	3.3400	3.3400	3.3000	3.3000	-12.698%	2	570	+88.485%
2025-02-07	3.7800	3.7800	3.7800	3.7800	-14.091%	4	570	+64.550%
2025-01-22	4.3300	4.4000	4.3300	4.4000	+1.382%	3	570	+41.364%
2025-01-21	4.4800	4.5000	4.3400	4.3400	+35.625%	6	569	+43.318%
2025-01-10	3.2000	3.2000	3.2000	3.2000	-10.112%	2	567	+94.375%
2025-01-02	3.5600	3.5600	3.5600	3.5600	-27.495%	1	567	+74.719%
2024-12-18	6.4200	6.4200	4.9100	4.9100	-29.757%	8	566	+26.680%
2024-12-11	6.9900	6.9900	6.9900	6.9900	-0.143%	1	559	-11.016%
2024-12-05	7.0000	7.0000	7.0000	7.0000	-7.407%	1	559	-11.143%
2024-12-02	7.5700	7.6600	7.5600	7.5600	-4.304%	5	559	-17.725%
2024-11-29	8.2000	8.2500	7.8800	7.9000	+0.381%	118	560	-21.266%
2024-11-27	7.9900	8.2500	7.8600	7.8700	+38.801%	1,007	164	-20.966%
2024-11-15	5.6700	5.6700	5.6700	5.6700	-18.534%	2	164	+9.700%
2024-11-13	6.9600	6.9600	6.9600	6.9600	-0.571%	1	164	-10.632%
2024-11-08	6.9900	7.0000	6.9900	7.0000	+60.920%	4	163	-11.143%
2024-10-22	4.0000	4.3500	4.0000	4.3500	+12.694%	3	161	+42.989%
2024-10-11	3.8600	3.8600	3.8600	3.8600	+10.286%	2	161	+61.140%
2024-10-03	3.4500	4.5000	3.4500	3.5000	-12.500%	12	161	+77.714%
2024-09-30	4.5000	4.5000	4.0000	4.0000	+8.108%	5	150	+55.500%
2024-09-25	3.7000	3.7700	3.4000	3.7000	-8.416%	6	148	+68.108%
2024-09-24	3.4800	4.0400	3.4800	4.0400	+11.295%	282	146	+53.960%
2024-09-23	3.9200	4.0000	3.6300	3.6300	-7.634%	5	6	+71.350%
2024-09-20	3.9300	3.9300	3.9300	3.9300	0.000%	2	1	+58.270%