Dark

IWM20270115C340
IWM Jan 15 2027 340.00 Call (IWM270115C00340000)
option OPRA

EOD

Jun 30, 2026

6.45+1.415%(+0.09)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	6.5500	6.5500	6.4500	6.4500	+1.415%	9	875	0.000%
2026-06-29	5.9700	6.3600	5.9700	6.3600	+0.157%	233	868	+1.415%
2026-06-26	7.0200	7.0200	6.3500	6.3500	-9.929%	105	704	+1.575%
2026-06-25	7.8000	7.8000	7.0500	7.0500	+6.657%	19	794	-8.511%
2026-06-24	7.1300	7.3800	6.6100	6.6100	+3.768%	104	777	-2.421%
2026-06-23	6.8100	6.8300	6.3700	6.3700	-8.477%	35	674	+1.256%
2026-06-22	7.1400	7.2800	6.6300	6.9600	+12.621%	58	669	-7.328%
2026-06-18	5.9900	6.1800	5.9900	6.1800	+17.714%	37	654	+4.369%
2026-06-17	5.2500	5.2500	5.2500	5.2500	-18.731%	1	654	+22.857%
2026-06-16	6.4600	6.4600	6.4600	6.4600	-2.564%	2	654	-0.155%
2026-06-12	6.6300	6.6300	6.6300	6.6300	+52.414%	1	654	-2.715%
2026-06-09	3.8600	4.3500	3.8600	4.3500	+0.694%	4	653	+48.276%
2026-06-08	4.3200	4.3200	4.3200	4.3200	+1.647%	3	657	+49.306%
2026-06-05	4.2900	4.2900	4.2400	4.2500	-20.561%	8	657	+51.765%
2026-06-01	4.8700	5.3500	4.8600	5.3500	-7.279%	14	670	+20.561%
2026-05-29	5.5100	5.8400	5.5100	5.7700	-9.703%	36	669	+11.785%
2026-05-28	6.3000	6.4000	6.3000	6.3900	+10.172%	36	671	+0.939%
2026-05-26	5.4400	5.8000	5.4400	5.8000	+26.638%	30	636	+11.207%
2026-05-22	4.5300	4.6000	4.5300	4.5800	+34.311%	16	664	+40.830%
2026-05-20	2.8500	3.4100	2.8500	3.4100	+33.203%	6	659	+89.150%
2026-05-19	2.5600	2.5600	2.5600	2.5600	-42.984%	2	656	+151.953%
2026-05-13	4.3000	4.4900	4.3000	4.4900	+4.907%	5	656	+43.653%
2026-05-12	3.8500	4.3000	3.6500	4.2800	-13.535%	315	843	+50.701%
2026-05-11	4.9500	4.9500	4.9500	4.9500	+8.791%	1	843	+30.303%
2026-05-07	5.0000	5.0000	4.4800	4.5500	-13.989%	4	596	+41.758%
2026-05-06	4.9600	5.2900	4.9200	5.2900	+20.227%	16	596	+21.928%
2026-05-05	4.3500	4.4000	4.3300	4.4000	+24.294%	29	601	+46.591%
2026-04-30	3.4700	3.5400	3.4700	3.5400	+2.312%	2	626	+82.203%
2026-04-23	3.4600	3.4600	3.4600	3.4600	-9.896%	1	626	+86.416%
2026-04-22	3.7900	3.8400	3.7900	3.8400	+5.495%	40	625	+67.969%
2026-04-21	4.1300	4.2200	3.6400	3.6400	-2.933%	30	625	+77.198%
2026-04-20	3.6500	3.7500	3.6500	3.7500	+0.536%	30	625	+72.000%
2026-04-17	3.7300	3.7300	3.7300	3.7300	+55.417%	1	626	+72.922%
2026-04-16	2.4000	2.4000	2.4000	2.4000	0.000%	1	625	+168.750%
2026-04-14	2.4000	2.4000	2.4000	2.4000	+50.000%	1	626	+168.750%
2026-04-01	1.6000	1.6000	1.6000	1.6000	-10.615%	1	626	+303.125%
2026-03-25	1.7900	1.7900	1.7900	1.7900	+43.200%	1	625	+260.335%
2026-03-20	1.2400	1.2500	1.2400	1.2500	-12.587%	8	625	+416.000%
2026-03-18	1.4300	1.4300	1.4300	1.4300	-11.180%	2	632	+351.049%
2026-03-13	1.6100	1.6100	1.6100	1.6100	+1.258%	41	632	+300.621%
2026-03-09	1.5900	1.5900	1.5900	1.5900	-11.667%	1	633	+305.660%
2026-03-06	1.8000	2.8200	1.8000	1.8000	-30.502%	3	632	+258.333%
2026-03-04	2.5900	2.5900	2.5900	2.5900	+7.469%	2	632	+149.035%
2026-02-27	2.4800	2.4800	2.4100	2.4100	-19.934%	6	632	+167.635%
2026-02-13	3.0100	3.0100	3.0100	3.0100	+5.614%	1	632	+114.286%
2026-02-12	2.8500	2.8500	2.8500	2.8500	-16.910%	1	632	+126.316%
2026-02-11	3.4300	3.4300	3.4300	3.4300	+15.488%	1	633	+88.047%
2026-02-06	2.9700	2.9700	2.9700	2.9700	+6.452%	7	632	+117.172%
2026-02-04	3.2800	3.2800	2.7900	2.7900	-15.455%	7	639	+131.183%
2026-02-03	3.3000	3.3000	3.3000	3.3000	+23.134%	1	636	+95.455%
2026-01-30	2.9300	2.9300	2.6800	2.6800	-11.842%	2	636	+140.672%
2026-01-29	3.0800	3.0800	3.0400	3.0400	-12.392%	218	635	+112.171%
2026-01-26	3.4800	3.5000	3.4700	3.4700	-25.054%	7	420	+85.879%
2026-01-22	4.6300	4.6300	4.6300	4.6300	+44.688%	1	416	+39.309%
2026-01-12	3.2000	3.2000	3.2000	3.2000	+25.000%	1	416	+101.563%
2026-01-06	2.4900	2.5600	2.4900	2.5600	+10.823%	13	415	+151.953%
2026-01-05	2.3100	2.3100	2.3100	2.3100	+34.302%	5	411	+179.221%
2026-01-02	1.7200	1.7200	1.7200	1.7200	-40.893%	1	406	+275.000%
2025-12-15	2.9100	2.9100	2.9100	2.9100	-4.902%	7	406	+121.649%
2025-12-10	3.0600	3.0600	3.0600	3.0600	+5.517%	2	403	+110.784%
2025-12-08	3.1100	3.1100	2.8900	2.9000	+16.466%	3	403	+122.414%
2025-12-01	2.4900	2.4900	2.4900	2.4900	-15.593%	1	401	+159.036%
2025-11-10	2.9500	2.9500	2.9500	2.9500	-15.473%	3	401	+118.644%
2025-10-27	3.4000	3.4900	3.4000	3.4900	+22.456%	11	398	+84.814%
2025-10-22	2.7900	2.8500	2.7900	2.8500	+5.948%	2	398	+126.316%
2025-10-17	2.6900	2.6900	2.6900	2.6900	+3.861%	5	398	+139.777%
2025-09-30	2.5900	2.5900	2.5900	2.5900	+6.584%	5	398	+149.035%
2025-09-25	2.4300	2.4300	2.4300	2.4300	-11.957%	2	398	+165.432%
2025-09-22	2.7600	2.7600	2.7600	2.7600	+8.235%	1	398	+133.696%
2025-09-15	2.5500	2.5500	2.5500	2.5500	-3.042%	10	399	+152.941%
2025-09-11	2.6300	2.6300	2.6300	2.6300	+40.642%	1	394	+145.247%
2025-09-03	1.8700	1.8700	1.8700	1.8700	-14.220%	1	395	+244.920%
2025-08-28	2.1800	2.1800	2.1800	2.1800	+3.810%	10	395	+195.872%
2025-08-22	2.1000	2.1000	2.1000	2.1000	+40.000%	4	400	+207.143%
2025-08-20	1.5000	1.5000	1.5000	1.5000	-6.250%	1	404	+330.000%
2025-08-19	1.6000	1.6000	1.6000	1.6000	+15.942%	10	405	+303.125%
2025-07-29	1.3800	1.3800	1.3800	1.3800	-0.719%	8	396	+367.391%
2025-07-18	1.4000	1.4000	1.3700	1.3900	-7.947%	32	405	+364.029%
2025-07-14	1.5100	1.5100	1.5100	1.5100	-7.927%	1	421	+327.152%
2025-07-10	1.7000	1.7000	1.6400	1.6400	+8.609%	15	420	+293.293%
2025-07-08	1.2500	1.5700	1.2500	1.5100	-3.205%	3	434	+327.152%
2025-07-07	1.5600	1.5600	1.5600	1.5600	-7.143%	1	437	+313.462%
2025-07-03	1.5100	1.6800	1.5100	1.6800	+26.316%	3	433	+283.929%
2025-07-01	1.3300	1.3300	1.3300	1.3300	+47.778%	3	433	+384.962%
2025-06-13	0.9000	0.9000	0.9000	0.9000	-26.829%	40	433	+616.667%
2025-06-11	1.2300	1.2300	1.2300	1.2300	+23.000%	10	435	+424.390%
2025-06-09	1.0000	1.0000	1.0000	1.0000	+5.263%	20	434	+545.000%
2025-06-06	0.9500	0.9500	0.9500	0.9500	+15.854%	26	432	+578.947%
2025-05-28	0.8200	0.8200	0.8200	0.8200	-7.865%	1	419	+686.585%
2025-05-27	0.8900	0.8900	0.8900	0.8900	-10.101%	1	420	+624.719%
2025-05-12	0.9900	0.9900	0.9900	0.9900	-7.477%	1	420	+551.515%
2025-03-12	1.1600	1.1600	1.0700	1.0700	-67.077%	2	420	+502.804%
2025-01-30	3.2500	3.2500	3.2500	3.2500	+14.437%	2	423	+98.462%
2025-01-14	2.8400	2.8400	2.8400	2.8400	+0.709%	2	423	+127.113%
2025-01-13	2.9900	2.9900	2.7100	2.8200	-4.730%	4	423	+128.723%
2025-01-08	2.9600	2.9600	2.9600	2.9600	-15.429%	2	425	+117.905%
2025-01-06	3.5200	3.5200	3.4800	3.5000	-9.326%	44	447	+84.286%
2024-12-20	3.8600	3.8600	3.8600	3.8600	+6.336%	18	447	+67.098%
2024-12-19	4.1700	4.1700	3.6300	3.6300	-28.402%	3	429	+77.686%
2024-12-18	5.2300	5.2300	5.0700	5.0700	-9.626%	2	428	+27.219%
2024-12-11	5.6100	5.6100	5.6100	5.6100	-12.617%	5	428	+14.973%
2024-12-02	6.1900	6.4200	6.1900	6.4200	-1.382%	552	433	+0.467%
2024-11-27	6.5300	7.0000	6.5100	6.5100	-11.187%	236	50	-0.922%
2024-11-25	7.3300	7.3300	7.3300	7.3300	+50.823%	8	50	-12.005%
2024-11-19	4.8600	4.8600	4.8600	4.8600	-25.231%	2	50	+32.716%
2024-11-12	6.8000	6.8000	6.5000	6.5000	0.000%	8	48	-0.769%
2024-11-11	6.5200	6.5200	6.5000	6.5000	+10.544%	9	40	-0.769%
2024-11-08	5.6800	5.8800	5.6800	5.8800	+2.261%	12	40	+9.694%
2024-11-07	5.7500	5.7500	5.5500	5.7500	-7.258%	12	34	+12.174%
2024-11-06	4.1200	6.2000	4.1200	6.2000	+68.022%	15	25	+4.032%
2024-10-28	3.6900	3.6900	3.6900	3.6900	+23.000%	3	25	+74.797%
2024-10-25	3.1400	4.1500	3.0000	3.0000	-3.226%	16	22	+115.000%
2024-10-23	3.1100	3.1100	3.1000	3.1000	-5.775%	10	16	+108.065%
2024-10-22	3.4800	3.4800	3.2900	3.2900	-10.109%	2	6	+96.049%
2024-10-21	3.6600	3.6600	3.6600	3.6600	0.000%	5	5	+76.230%