Dark

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

EOD

Sep 29, 2026

0.2600-7.143%(-0.0200)659

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2600	0.2600	0.2200	0.2600	-7.143%	659	5,481	0.000%
2026-09-28	0.2900	0.2900	0.2500	0.2800	-20.000%	1,400	4,995	-7.143%
2026-09-25	0.3800	0.3800	0.3200	0.3500	-5.405%	1,519	4,110	-25.714%
2026-09-24	0.3000	0.3700	0.3000	0.3700	+5.714%	749	3,661	-29.730%
2026-09-23	0.4000	0.4000	0.3500	0.3500	-32.692%	13	3,388	-25.714%
2026-09-22	0.5300	0.6500	0.5100	0.5200	+23.810%	976	3,575	-50.000%
2026-09-21	0.4200	0.4200	0.4200	0.4200	+10.526%	100	3,936	-38.095%
2026-09-18	0.4100	0.4100	0.3600	0.3800	-30.909%	901	3,936	-31.579%
2026-09-17	0.5200	0.5500	0.5200	0.5500	-5.172%	10	3,379	-52.727%
2026-09-16	0.5600	0.5800	0.5500	0.5800	+11.538%	190	3,379	-55.172%
2026-09-15	0.5600	0.5600	0.4900	0.5200	-26.761%	337	3,544	-50.000%
2026-09-14	0.6600	0.7100	0.6600	0.7100	-5.333%	17	3,306	-63.380%
2026-09-11	0.9100	0.9100	0.7500	0.7500	-3.846%	22	3,306	-65.333%
2026-09-10	0.9300	0.9300	0.7800	0.7800	-18.750%	38	3,289	-66.667%
2026-09-09	1.1300	1.1300	0.9600	0.9600	-24.409%	13	3,258	-72.917%
2026-09-08	1.2200	1.3200	1.2200	1.2700	+0.794%	146	3,266	-79.528%
2026-09-04	1.1800	1.2900	1.1700	1.2600	+5.000%	130	3,276	-79.365%
2026-09-03	1.1400	1.2000	1.1400	1.2000	+3.448%	10	3,276	-78.333%
2026-09-02	1.1600	1.2100	1.1000	1.1600	+27.473%	94	3,276	-77.586%
2026-09-01	0.9800	1.0700	0.9000	0.9100	-21.552%	74	3,265	-71.429%
2026-08-31	1.2000	1.2000	1.1200	1.1600	-25.641%	115	3,268	-77.586%
2026-08-28	1.8600	1.8600	1.5500	1.5600	-28.440%	67	3,267	-83.333%
2026-08-27	2.1100	2.2200	2.0000	2.1800	-0.909%	58	3,258	-88.073%
2026-08-26	2.2200	2.2200	2.2000	2.2000	-2.222%	3	3,258	-88.182%
2026-08-25	2.2600	2.2800	2.1800	2.2500	0.000%	68	3,258	-88.444%
2026-08-24	2.1900	2.2500	2.1900	2.2500	-8.907%	8	3,266	-88.444%
2026-08-21	2.3500	2.5000	2.3500	2.4700	+8.811%	41	3,265	-89.474%
2026-08-20	2.4700	2.4700	2.2700	2.2700	-21.993%	2,521	3,402	-88.546%
2026-08-18	3.3600	3.4500	2.9100	2.9100	-17.094%	59	1,202	-91.065%
2026-08-17	3.6500	3.7000	3.5100	3.5100	-10.230%	46	1,177	-92.593%
2026-08-13	4.0400	4.0400	3.7500	3.9100	+5.391%	85	1,142	-93.350%
2026-08-11	3.7600	3.7600	3.7100	3.7100	-1.330%	69	1,097	-92.992%
2026-08-07	3.7600	3.7600	3.7600	3.7600	+10.914%	3	1,028	-93.085%
2026-08-06	3.3900	3.3900	3.3900	3.3900	-12.853%	5	1,025	-92.330%
2026-08-05	4.4500	4.4500	3.8900	3.8900	-8.471%	7	1,025	-93.316%
2026-08-04	3.4500	4.2500	3.4500	4.2500	+45.051%	11	1,023	-93.882%
2026-08-03	2.2600	2.9300	2.2600	2.9300	+31.390%	21	1,022	-91.126%
2026-07-31	2.1000	2.2300	2.0800	2.2300	-3.463%	4	1,021	-88.341%
2026-07-30	2.3100	2.3100	2.3100	2.3100	-16.906%	5	1,021	-88.745%
2026-07-28	2.7800	2.7800	2.7800	2.7800	-2.456%	2	1,016	-90.647%
2026-07-27	2.7300	2.8500	2.7300	2.8500	-0.697%	4	1,018	-90.877%
2026-07-24	2.8700	2.8700	2.8700	2.8700	-0.692%	5	1,018	-90.941%
2026-07-23	3.0300	3.0300	2.8900	2.8900	-19.048%	10	1,023	-91.003%
2026-07-21	3.5700	3.5700	3.5700	3.5700	+7.530%	1	1,024	-92.717%
2026-07-20	3.6200	3.6200	3.3200	3.3200	-10.027%	9	1,024	-92.169%
2026-07-17	3.7500	3.7500	3.5800	3.6900	-6.582%	12	1,031	-92.954%
2026-07-16	4.1300	4.1900	3.9500	3.9500	-10.227%	7	1,034	-93.418%
2026-07-15	4.4000	4.4000	4.4000	4.4000	+11.392%	125	1,029	-94.091%
2026-07-14	3.8300	3.9500	3.8100	3.9500	-14.502%	67	906	-93.418%
2026-07-10	4.6200	4.6200	4.6200	4.6200	+11.058%	5	904	-94.372%
2026-07-08	4.6400	4.6600	4.1600	4.1600	-15.960%	7	899	-93.750%
2026-07-07	5.0500	5.0500	4.9500	4.9500	-15.673%	15	893	-94.747%
2026-07-06	5.8700	5.8700	5.8700	5.8700	+14.202%	2	878	-95.571%
2026-07-02	5.1500	5.1500	5.1400	5.1400	-23.739%	5	875	-94.942%
2026-07-01	6.7400	6.7400	6.7400	6.7400	+4.496%	2	875	-96.142%
2026-06-30	6.5500	6.5500	6.4500	6.4500	+1.415%	9	875	-95.969%
2026-06-29	5.9700	6.3600	5.9700	6.3600	+0.157%	233	868	-95.912%
2026-06-26	7.0200	7.0200	6.3500	6.3500	-9.929%	105	704	-95.906%
2026-06-25	7.8000	7.8000	7.0500	7.0500	+6.657%	19	794	-96.312%
2026-06-24	7.1300	7.3800	6.6100	6.6100	+3.768%	104	777	-96.067%
2026-06-23	6.8100	6.8300	6.3700	6.3700	-8.477%	35	674	-95.918%
2026-06-22	7.1400	7.2800	6.6300	6.9600	+12.621%	58	669	-96.264%
2026-06-18	5.9900	6.1800	5.9900	6.1800	+17.714%	37	654	-95.793%
2026-06-17	5.2500	5.2500	5.2500	5.2500	-18.731%	1	654	-95.048%
2026-06-16	6.4600	6.4600	6.4600	6.4600	-2.564%	2	654	-95.975%
2026-06-12	6.6300	6.6300	6.6300	6.6300	+52.414%	1	654	-96.078%
2026-06-09	3.8600	4.3500	3.8600	4.3500	+0.694%	4	653	-94.023%
2026-06-08	4.3200	4.3200	4.3200	4.3200	+1.647%	3	657	-93.981%
2026-06-05	4.2900	4.2900	4.2400	4.2500	-20.561%	8	657	-93.882%
2026-06-01	4.8700	5.3500	4.8600	5.3500	-7.279%	14	670	-95.140%
2026-05-29	5.5100	5.8400	5.5100	5.7700	-9.703%	36	669	-95.494%
2026-05-28	6.3000	6.4000	6.3000	6.3900	+10.172%	36	671	-95.931%
2026-05-26	5.4400	5.8000	5.4400	5.8000	+26.638%	30	636	-95.517%
2026-05-22	4.5300	4.6000	4.5300	4.5800	+34.311%	16	664	-94.323%
2026-05-20	2.8500	3.4100	2.8500	3.4100	+33.203%	6	659	-92.375%
2026-05-19	2.5600	2.5600	2.5600	2.5600	-42.984%	2	656	-89.844%
2026-05-13	4.3000	4.4900	4.3000	4.4900	+4.907%	5	656	-94.209%
2026-05-12	3.8500	4.3000	3.6500	4.2800	-13.535%	315	843	-93.925%
2026-05-11	4.9500	4.9500	4.9500	4.9500	+8.791%	1	843	-94.747%
2026-05-07	5.0000	5.0000	4.4800	4.5500	-13.989%	4	596	-94.286%
2026-05-06	4.9600	5.2900	4.9200	5.2900	+20.227%	16	596	-95.085%
2026-05-05	4.3500	4.4000	4.3300	4.4000	+24.294%	29	601	-94.091%
2026-04-30	3.4700	3.5400	3.4700	3.5400	+2.312%	2	626	-92.655%
2026-04-23	3.4600	3.4600	3.4600	3.4600	-9.896%	1	626	-92.486%
2026-04-22	3.7900	3.8400	3.7900	3.8400	+5.495%	40	625	-93.229%
2026-04-21	4.1300	4.2200	3.6400	3.6400	-2.933%	30	625	-92.857%
2026-04-20	3.6500	3.7500	3.6500	3.7500	+0.536%	30	625	-93.067%
2026-04-17	3.7300	3.7300	3.7300	3.7300	+55.417%	1	626	-93.029%
2026-04-16	2.4000	2.4000	2.4000	2.4000	0.000%	1	625	-89.167%
2026-04-14	2.4000	2.4000	2.4000	2.4000	+50.000%	1	626	-89.167%
2026-04-01	1.6000	1.6000	1.6000	1.6000	-10.615%	1	626	-83.750%
2026-03-25	1.7900	1.7900	1.7900	1.7900	+43.200%	1	625	-85.475%
2026-03-20	1.2400	1.2500	1.2400	1.2500	-12.587%	8	625	-79.200%
2026-03-18	1.4300	1.4300	1.4300	1.4300	-11.180%	2	632	-81.818%
2026-03-13	1.6100	1.6100	1.6100	1.6100	+1.258%	41	632	-83.851%
2026-03-09	1.5900	1.5900	1.5900	1.5900	-11.667%	1	633	-83.648%
2026-03-06	1.8000	2.8200	1.8000	1.8000	-30.502%	3	632	-85.556%
2026-03-04	2.5900	2.5900	2.5900	2.5900	+7.469%	2	632	-89.961%
2026-02-27	2.4800	2.4800	2.4100	2.4100	-19.934%	6	632	-89.212%
2026-02-13	3.0100	3.0100	3.0100	3.0100	+5.614%	1	632	-91.362%
2026-02-12	2.8500	2.8500	2.8500	2.8500	-16.910%	1	632	-90.877%
2026-02-11	3.4300	3.4300	3.4300	3.4300	+15.488%	1	633	-92.420%
2026-02-06	2.9700	2.9700	2.9700	2.9700	+6.452%	7	632	-91.246%
2026-02-04	3.2800	3.2800	2.7900	2.7900	-15.455%	7	639	-90.681%
2026-02-03	3.3000	3.3000	3.3000	3.3000	+23.134%	1	636	-92.121%
2026-01-30	2.9300	2.9300	2.6800	2.6800	-11.842%	2	636	-90.299%
2026-01-29	3.0800	3.0800	3.0400	3.0400	-12.392%	218	635	-91.447%
2026-01-26	3.4800	3.5000	3.4700	3.4700	-25.054%	7	420	-92.507%
2026-01-22	4.6300	4.6300	4.6300	4.6300	+44.688%	1	416	-94.384%
2026-01-12	3.2000	3.2000	3.2000	3.2000	+25.000%	1	416	-91.875%
2026-01-06	2.4900	2.5600	2.4900	2.5600	+10.823%	13	415	-89.844%
2026-01-05	2.3100	2.3100	2.3100	2.3100	+34.302%	5	411	-88.745%
2026-01-02	1.7200	1.7200	1.7200	1.7200	-40.893%	1	406	-84.884%
2025-12-15	2.9100	2.9100	2.9100	2.9100	-4.902%	7	406	-91.065%
2025-12-10	3.0600	3.0600	3.0600	3.0600	+5.517%	2	403	-91.503%
2025-12-08	3.1100	3.1100	2.8900	2.9000	+16.466%	3	403	-91.034%
2025-12-01	2.4900	2.4900	2.4900	2.4900	-15.593%	1	401	-89.558%
2025-11-10	2.9500	2.9500	2.9500	2.9500	-15.473%	3	401	-91.186%
2025-10-27	3.4000	3.4900	3.4000	3.4900	+22.456%	11	398	-92.550%
2025-10-22	2.7900	2.8500	2.7900	2.8500	+5.948%	2	398	-90.877%
2025-10-17	2.6900	2.6900	2.6900	2.6900	+3.861%	5	398	-90.335%
2025-09-30	2.5900	2.5900	2.5900	2.5900	+6.584%	5	398	-89.961%
2025-09-25	2.4300	2.4300	2.4300	2.4300	-11.957%	2	398	-89.300%
2025-09-22	2.7600	2.7600	2.7600	2.7600	+8.235%	1	398	-90.580%
2025-09-15	2.5500	2.5500	2.5500	2.5500	-3.042%	10	399	-89.804%
2025-09-11	2.6300	2.6300	2.6300	2.6300	+40.642%	1	394	-90.114%
2025-09-03	1.8700	1.8700	1.8700	1.8700	-14.220%	1	395	-86.096%
2025-08-28	2.1800	2.1800	2.1800	2.1800	+3.810%	10	395	-88.073%
2025-08-22	2.1000	2.1000	2.1000	2.1000	+40.000%	4	400	-87.619%
2025-08-20	1.5000	1.5000	1.5000	1.5000	-6.250%	1	404	-82.667%
2025-08-19	1.6000	1.6000	1.6000	1.6000	+15.942%	10	405	-83.750%
2025-07-29	1.3800	1.3800	1.3800	1.3800	-0.719%	8	396	-81.159%
2025-07-18	1.4000	1.4000	1.3700	1.3900	-7.947%	32	405	-81.295%
2025-07-14	1.5100	1.5100	1.5100	1.5100	-7.927%	1	421	-82.781%
2025-07-10	1.7000	1.7000	1.6400	1.6400	+8.609%	15	420	-84.146%
2025-07-08	1.2500	1.5700	1.2500	1.5100	-3.205%	3	434	-82.781%
2025-07-07	1.5600	1.5600	1.5600	1.5600	-7.143%	1	437	-83.333%
2025-07-03	1.5100	1.6800	1.5100	1.6800	+26.316%	3	433	-84.524%
2025-07-01	1.3300	1.3300	1.3300	1.3300	+47.778%	3	433	-80.451%
2025-06-13	0.9000	0.9000	0.9000	0.9000	-26.829%	40	433	-71.111%
2025-06-11	1.2300	1.2300	1.2300	1.2300	+23.000%	10	435	-78.862%
2025-06-09	1.0000	1.0000	1.0000	1.0000	+5.263%	20	434	-74.000%
2025-06-06	0.9500	0.9500	0.9500	0.9500	+15.854%	26	432	-72.632%
2025-05-28	0.8200	0.8200	0.8200	0.8200	-7.865%	1	419	-68.293%
2025-05-27	0.8900	0.8900	0.8900	0.8900	-10.101%	1	420	-70.787%
2025-05-12	0.9900	0.9900	0.9900	0.9900	-7.477%	1	420	-73.737%
2025-03-12	1.1600	1.1600	1.0700	1.0700	-67.077%	2	420	-75.701%
2025-01-30	3.2500	3.2500	3.2500	3.2500	+14.437%	2	423	-92.000%
2025-01-14	2.8400	2.8400	2.8400	2.8400	+0.709%	2	423	-90.845%
2025-01-13	2.9900	2.9900	2.7100	2.8200	-4.730%	4	423	-90.780%
2025-01-08	2.9600	2.9600	2.9600	2.9600	-15.429%	2	425	-91.216%
2025-01-06	3.5200	3.5200	3.4800	3.5000	-9.326%	44	447	-92.571%
2024-12-20	3.8600	3.8600	3.8600	3.8600	+6.336%	18	447	-93.264%
2024-12-19	4.1700	4.1700	3.6300	3.6300	-28.402%	3	429	-92.837%
2024-12-18	5.2300	5.2300	5.0700	5.0700	-9.626%	2	428	-94.872%
2024-12-11	5.6100	5.6100	5.6100	5.6100	-12.617%	5	428	-95.365%
2024-12-02	6.1900	6.4200	6.1900	6.4200	-1.382%	552	433	-95.950%
2024-11-27	6.5300	7.0000	6.5100	6.5100	-11.187%	236	50	-96.006%
2024-11-25	7.3300	7.3300	7.3300	7.3300	+50.823%	8	50	-96.453%
2024-11-19	4.8600	4.8600	4.8600	4.8600	-25.231%	2	50	-94.650%
2024-11-12	6.8000	6.8000	6.5000	6.5000	0.000%	8	48	-96.000%
2024-11-11	6.5200	6.5200	6.5000	6.5000	+10.544%	9	40	-96.000%
2024-11-08	5.6800	5.8800	5.6800	5.8800	+2.261%	12	40	-95.578%
2024-11-07	5.7500	5.7500	5.5500	5.7500	-7.258%	12	34	-95.478%
2024-11-06	4.1200	6.2000	4.1200	6.2000	+68.022%	15	25	-95.806%
2024-10-28	3.6900	3.6900	3.6900	3.6900	+23.000%	3	25	-92.954%
2024-10-25	3.1400	4.1500	3.0000	3.0000	-3.226%	16	22	-91.333%
2024-10-23	3.1100	3.1100	3.1000	3.1000	-5.775%	10	16	-91.613%
2024-10-22	3.4800	3.4800	3.2900	3.2900	-10.109%	2	6	-92.097%
2024-10-21	3.6600	3.6600	3.6600	3.6600	0.000%	5	5	-92.896%