Dark

IWM20270115C335
IWM Jan 15 2027 335.00 Call (IWM270115C00335000)
option OPRA

EOD

Sep 25, 2026

0.4800-25.000%(-0.1600)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4700	0.5000	0.4700	0.4800	-25.000%	24	7,398	0.000%
2026-09-21	0.6400	0.6400	0.6400	0.6400	+18.519%	1	7,400	-25.000%
2026-09-18	0.5400	0.5400	0.5100	0.5400	-22.857%	8	7,399	-11.111%
2026-09-17	0.7000	0.7000	0.7000	0.7000	+11.111%	1	7,400	-31.429%
2026-09-16	0.8100	0.8300	0.6300	0.6300	-16.000%	44	7,400	-23.810%
2026-09-15	0.7900	0.7900	0.7000	0.7500	-20.213%	19	7,399	-36.000%
2026-09-14	1.0300	1.0300	0.8600	0.9400	-13.761%	10	7,399	-48.936%
2026-09-11	1.1200	1.1200	1.0900	1.0900	-17.424%	19	7,399	-55.963%
2026-09-09	1.3100	1.3200	1.3100	1.3200	-22.807%	39	7,381	-63.636%
2026-09-08	1.7600	1.7900	1.6600	1.7100	-5.525%	177	7,342	-71.930%
2026-09-04	1.7100	1.8300	1.6600	1.8100	+1.117%	186	7,323	-73.481%
2026-09-03	1.6600	1.8100	1.5900	1.7900	+9.146%	169	7,323	-73.184%
2026-09-02	1.6700	1.6800	1.5300	1.6400	+23.308%	99	7,327	-70.732%
2026-09-01	1.4300	1.4900	1.2600	1.3300	-17.391%	113	7,324	-63.910%
2026-08-31	1.6100	1.6400	1.5500	1.6100	-23.333%	130	7,315	-70.186%
2026-08-28	2.1500	2.1600	2.1000	2.1000	-27.083%	22	7,321	-77.143%
2026-08-27	2.9300	2.9700	2.8700	2.8800	0.000%	33	7,303	-83.333%
2026-08-26	2.8300	2.8800	2.7800	2.8800	-3.679%	1,517	7,304	-83.333%
2026-08-25	2.9600	3.0300	2.9100	2.9900	+3.460%	67	5,790	-83.946%
2026-08-24	2.9900	2.9900	2.8900	2.8900	-9.969%	164	5,783	-83.391%
2026-08-21	3.2900	3.2900	3.2000	3.2100	+4.902%	40	5,632	-85.047%
2026-08-20	3.2500	3.2500	3.0600	3.0600	-29.493%	4	5,633	-84.314%
2026-08-19	4.3400	4.3400	4.3400	4.3400	+14.815%	1	5,629	-88.940%
2026-08-18	4.5000	4.5000	3.7800	3.7800	-22.222%	28	5,638	-87.302%
2026-08-17	4.8600	4.8600	4.8600	4.8600	-4.519%	1	5,633	-90.123%
2026-08-14	5.1100	5.1100	5.0300	5.0900	+2.621%	33	5,632	-90.570%
2026-08-13	5.1300	5.4100	4.8300	4.9600	+3.766%	59	5,647	-90.323%
2026-08-12	4.5100	4.7800	4.5100	4.7800	+5.055%	2	5,613	-89.958%
2026-08-11	4.5500	4.5500	4.5500	4.5500	+3.409%	10	5,613	-89.451%
2026-08-10	4.5000	4.5000	4.4000	4.4000	-7.173%	66	5,603	-89.091%
2026-08-07	4.7400	4.7400	4.7400	4.7400	+13.126%	4	5,604	-89.873%
2026-08-06	4.4400	4.4500	4.1900	4.1900	-14.139%	8	5,604	-88.544%
2026-08-05	5.6200	5.6200	4.8800	4.8800	-12.701%	59	5,609	-90.164%
2026-08-04	4.5400	5.5900	4.5400	5.5900	+59.259%	5,130	5,566	-91.413%
2026-08-03	3.3000	3.5100	3.3000	3.5100	+24.911%	4	1,077	-86.325%
2026-07-31	2.8100	2.8100	2.8100	2.8100	-6.954%	1	1,074	-82.918%
2026-07-30	3.0600	3.0600	3.0200	3.0200	+0.667%	41	1,074	-84.106%
2026-07-29	3.0800	3.0800	3.0000	3.0000	-15.493%	5	1,063	-84.000%
2026-07-28	3.6400	3.6400	3.5500	3.5500	+1.719%	4	1,064	-86.479%
2026-07-27	3.6800	3.6800	3.4800	3.4900	-5.163%	56	1,062	-86.246%
2026-07-24	3.6800	3.6800	3.6800	3.6800	-7.305%	5	1,006	-86.957%
2026-07-22	3.9700	3.9700	3.9700	3.9700	-11.384%	2	1,011	-87.909%
2026-07-21	4.4800	4.4800	4.4800	4.4800	+8.475%	1	1,009	-89.286%
2026-07-20	4.5000	4.5000	4.1300	4.1300	-4.398%	34	1,009	-88.378%
2026-07-17	4.7100	4.7100	4.3200	4.3200	-8.280%	28	951	-88.889%
2026-07-16	5.1500	5.1500	4.7100	4.7100	-3.681%	4	928	-89.809%
2026-07-15	4.9400	5.4100	4.8900	4.8900	+2.516%	235	929	-90.184%
2026-07-14	4.7700	4.8300	4.6900	4.7700	-1.852%	62	731	-89.937%
2026-07-13	4.8600	4.8600	4.8600	4.8600	-13.677%	1	735	-90.123%
2026-07-10	5.6000	5.6400	5.6000	5.6300	-8.604%	3	734	-91.474%
2026-07-09	6.1600	6.1600	6.1600	6.1600	+7.317%	1	731	-92.208%
2026-07-08	5.7000	5.7400	5.7000	5.7400	-17.765%	2	730	-91.638%
2026-07-06	6.9800	6.9800	6.9800	6.9800	+9.576%	2	732	-93.123%
2026-07-02	6.4900	6.4900	6.3700	6.3700	-18.123%	3	731	-92.465%
2026-06-30	7.7800	7.7800	7.7800	7.7800	+10.042%	1	731	-93.830%
2026-06-29	7.0700	7.0700	7.0700	7.0700	-16.921%	50	731	-93.211%
2026-06-26	7.6400	8.5100	7.6400	8.5100	+2.654%	9	733	-94.360%
2026-06-25	8.2900	8.2900	8.2900	8.2900	+6.418%	2	731	-94.210%
2026-06-24	8.5900	8.6400	7.6900	7.7900	-2.625%	98	731	-93.838%
2026-06-23	8.0300	8.0600	7.9700	8.0000	+0.251%	26	728	-94.000%
2026-06-22	8.3000	8.3000	7.7000	7.9800	+13.352%	48	730	-93.985%
2026-06-18	7.0400	7.0400	7.0400	7.0400	-8.690%	19	726	-93.182%
2026-06-12	7.7100	7.7100	7.7100	7.7100	+42.251%	1	726	-93.774%
2026-06-10	5.4200	5.4200	5.4200	5.4200	+5.243%	1	725	-91.144%
2026-06-08	5.1500	5.1500	5.1500	5.1500	-26.006%	3	726	-90.680%
2026-06-02	6.9600	6.9600	6.9600	6.9600	+11.182%	1	726	-93.103%
2026-06-01	5.9700	6.2600	5.9700	6.2600	-15.747%	2	726	-92.332%
2026-05-28	6.4000	7.4300	6.4000	7.4300	+7.525%	30	725	-93.540%
2026-05-27	6.9100	6.9100	6.9100	6.9100	+0.436%	3	723	-93.054%
2026-05-26	6.3500	6.8900	6.3500	6.8800	+26.937%	283	720	-93.023%
2026-05-22	5.4200	5.4200	5.4200	5.4200	+27.529%	4	700	-91.144%
2026-05-21	4.2500	4.2500	4.2500	4.2500	+26.866%	1	696	-88.706%
2026-05-19	2.9300	3.3500	2.9300	3.3500	-22.633%	8	696	-85.672%
2026-05-15	4.3300	4.3300	4.3300	4.3300	-5.044%	1	687	-88.915%
2026-05-12	4.5600	4.5600	4.5600	4.5600	-20.557%	1	687	-89.474%
2026-05-11	5.8100	5.8100	5.7400	5.7400	+6.296%	11	687	-91.638%
2026-05-08	5.3100	5.4000	5.3100	5.4000	-12.763%	2	693	-91.111%
2026-05-06	5.8900	6.1900	5.8900	6.1900	+34.565%	7	691	-92.246%
2026-05-01	4.6000	4.6000	4.6000	4.6000	+8.747%	1	685	-89.565%
2026-04-30	4.1600	4.2300	4.1600	4.2300	+15.890%	2	685	-88.652%
2026-04-28	3.6500	3.6500	3.6500	3.6500	-27.000%	1	684	-86.849%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+12.360%	1	684	-90.400%
2026-04-20	4.5000	4.5000	4.4500	4.4500	+99.552%	264	684	-89.213%
2026-04-08	2.2300	2.2300	2.2300	2.2300	-1.762%	1	420	-78.475%
2026-03-25	2.2700	2.2700	2.2700	2.2700	+35.119%	2	423	-78.855%
2026-03-18	1.6800	1.6800	1.6800	1.6800	-6.145%	2	421	-71.429%
2026-03-13	1.7900	1.7900	1.7900	1.7900	-11.823%	1	422	-73.184%
2026-03-09	2.0000	2.0300	2.0000	2.0300	-23.684%	3	422	-76.355%
2026-03-03	2.6000	2.6600	2.6000	2.6600	-25.698%	11	423	-81.955%
2026-02-13	3.6100	3.6100	3.5800	3.5800	-1.918%	8	428	-86.592%
2026-02-11	3.6500	3.6500	3.6500	3.6500	-17.045%	3	428	-86.849%
2026-02-10	4.1700	4.4000	4.1700	4.4000	+16.402%	4	428	-89.091%
2026-02-09	3.7800	3.7800	3.7800	3.7800	+20.767%	2	428	-87.302%
2026-01-30	3.2300	3.2300	3.1300	3.1300	-12.813%	2	427	-84.665%
2026-01-29	3.5900	3.5900	3.5700	3.5900	+31.022%	180	426	-86.630%
2025-12-18	2.7400	2.7400	2.7400	2.7400	-2.837%	1	345	-82.482%
2025-11-25	2.8200	2.8200	2.8200	2.8200	+10.156%	1	345	-82.979%
2025-11-07	2.5600	2.5600	2.5600	2.5600	-16.340%	5	345	-81.250%
2025-10-17	3.0600	3.0600	3.0600	3.0600	+4.082%	5	345	-84.314%
2025-09-25	2.9400	2.9400	2.9400	2.9400	-6.667%	2	345	-83.673%
2025-09-22	3.1500	3.1500	3.1500	3.1500	+30.705%	2	345	-84.762%
2025-09-10	2.4100	2.4100	2.4100	2.4100	-3.984%	5	343	-80.083%
2025-09-05	2.4200	2.5100	2.4200	2.5100	-3.462%	2	338	-80.876%
2025-08-27	2.6000	2.6000	2.6000	2.6000	+45.251%	12	338	-81.538%
2025-08-19	1.7900	1.7900	1.7900	1.7900	-5.291%	2	338	-73.184%
2025-08-14	1.8900	1.8900	1.8900	1.8900	+12.500%	5	337	-74.603%
2025-07-14	1.6800	1.6800	1.6800	1.6800	+20.000%	1	337	-71.429%
2025-06-27	1.4000	1.4000	1.4000	1.4000	+29.630%	1	338	-65.714%
2025-05-12	1.3900	1.3900	1.0800	1.0800	+14.894%	4	337	-55.556%
2025-05-09	0.9400	0.9400	0.9400	0.9400	-6.000%	6	337	-48.936%
2025-05-07	1.0000	1.0000	1.0000	1.0000	-51.456%	1	334	-52.000%
2025-03-18	2.0600	2.0600	2.0600	2.0600	+36.424%	5	334	-76.699%
2025-03-10	1.5400	1.5400	1.5100	1.5100	-23.737%	2	334	-68.212%
2025-02-26	1.9800	1.9800	1.9800	1.9800	-32.423%	2	333	-75.758%
2025-02-12	2.9400	2.9600	2.9200	2.9300	-14.577%	4	332	-83.618%
2025-02-07	3.2900	3.4300	3.2900	3.4300	-8.533%	4	332	-86.006%
2025-01-21	3.7500	3.7500	3.7500	3.7500	-1.316%	1	332	-87.200%
2025-01-08	3.8000	3.8000	3.8000	3.8000	-9.739%	1	332	-87.368%
2025-01-06	4.2100	4.2100	4.2100	4.2100	+14.402%	1	332	-88.599%
2024-12-31	3.6800	3.6800	3.6800	3.6800	-47.126%	12	332	-86.957%
2024-12-02	6.9300	6.9600	6.9200	6.9600	-3.734%	314	332	-93.103%
2024-11-29	7.4600	7.4600	7.2000	7.2300	+0.417%	128	415	-93.361%
2024-11-27	7.3000	7.5000	7.1900	7.2000	+110.526%	1,609	15	-93.333%
2024-10-23	3.4300	3.4300	3.4200	3.4200	-14.925%	10	15	-85.965%
2024-10-21	4.0200	4.0200	4.0200	4.0200	0.000%	5	5	-88.060%