Dark

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

EOD

Aug 13, 2026

3.91+5.391%(+0.20)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.0400	4.0400	3.7500	3.9100	+5.391%	85	1,142	0.000%
2026-08-11	3.7600	3.7600	3.7100	3.7100	-1.330%	69	1,097	+5.391%
2026-08-07	3.7600	3.7600	3.7600	3.7600	+10.914%	3	1,028	+3.989%
2026-08-06	3.3900	3.3900	3.3900	3.3900	-12.853%	5	1,025	+15.339%
2026-08-05	4.4500	4.4500	3.8900	3.8900	-8.471%	7	1,025	+0.514%
2026-08-04	3.4500	4.2500	3.4500	4.2500	+45.051%	11	1,023	-8.000%
2026-08-03	2.2600	2.9300	2.2600	2.9300	+31.390%	21	1,022	+33.447%
2026-07-31	2.1000	2.2300	2.0800	2.2300	-3.463%	4	1,021	+75.336%
2026-07-30	2.3100	2.3100	2.3100	2.3100	-16.906%	5	1,021	+69.264%
2026-07-28	2.7800	2.7800	2.7800	2.7800	-2.456%	2	1,016	+40.647%
2026-07-27	2.7300	2.8500	2.7300	2.8500	-0.697%	4	1,018	+37.193%
2026-07-24	2.8700	2.8700	2.8700	2.8700	-0.692%	5	1,018	+36.237%
2026-07-23	3.0300	3.0300	2.8900	2.8900	-19.048%	10	1,023	+35.294%
2026-07-21	3.5700	3.5700	3.5700	3.5700	+7.530%	1	1,024	+9.524%
2026-07-20	3.6200	3.6200	3.3200	3.3200	-10.027%	9	1,024	+17.771%
2026-07-17	3.7500	3.7500	3.5800	3.6900	-6.582%	12	1,031	+5.962%
2026-07-16	4.1300	4.1900	3.9500	3.9500	-10.227%	7	1,034	-1.013%
2026-07-15	4.4000	4.4000	4.4000	4.4000	+11.392%	125	1,029	-11.136%
2026-07-14	3.8300	3.9500	3.8100	3.9500	-14.502%	67	906	-1.013%
2026-07-10	4.6200	4.6200	4.6200	4.6200	+11.058%	5	904	-15.368%
2026-07-08	4.6400	4.6600	4.1600	4.1600	-15.960%	7	899	-6.010%
2026-07-07	5.0500	5.0500	4.9500	4.9500	-15.673%	15	893	-21.010%
2026-07-06	5.8700	5.8700	5.8700	5.8700	+14.202%	2	878	-33.390%
2026-07-02	5.1500	5.1500	5.1400	5.1400	-23.739%	5	875	-23.930%
2026-07-01	6.7400	6.7400	6.7400	6.7400	+4.496%	2	875	-41.988%
2026-06-30	6.5500	6.5500	6.4500	6.4500	+1.415%	9	875	-39.380%
2026-06-29	5.9700	6.3600	5.9700	6.3600	+0.157%	233	868	-38.522%
2026-06-26	7.0200	7.0200	6.3500	6.3500	-9.929%	105	704	-38.425%
2026-06-25	7.8000	7.8000	7.0500	7.0500	+6.657%	19	794	-44.539%
2026-06-24	7.1300	7.3800	6.6100	6.6100	+3.768%	104	777	-40.847%
2026-06-23	6.8100	6.8300	6.3700	6.3700	-8.477%	35	674	-38.619%
2026-06-22	7.1400	7.2800	6.6300	6.9600	+12.621%	58	669	-43.822%
2026-06-18	5.9900	6.1800	5.9900	6.1800	+17.714%	37	654	-36.731%
2026-06-17	5.2500	5.2500	5.2500	5.2500	-18.731%	1	654	-25.524%
2026-06-16	6.4600	6.4600	6.4600	6.4600	-2.564%	2	654	-39.474%
2026-06-12	6.6300	6.6300	6.6300	6.6300	+52.414%	1	654	-41.026%
2026-06-09	3.8600	4.3500	3.8600	4.3500	+0.694%	4	653	-10.115%
2026-06-08	4.3200	4.3200	4.3200	4.3200	+1.647%	3	657	-9.491%
2026-06-05	4.2900	4.2900	4.2400	4.2500	-20.561%	8	657	-8.000%
2026-06-01	4.8700	5.3500	4.8600	5.3500	-7.279%	14	670	-26.916%
2026-05-29	5.5100	5.8400	5.5100	5.7700	-9.703%	36	669	-32.236%
2026-05-28	6.3000	6.4000	6.3000	6.3900	+10.172%	36	671	-38.811%
2026-05-26	5.4400	5.8000	5.4400	5.8000	+26.638%	30	636	-32.586%
2026-05-22	4.5300	4.6000	4.5300	4.5800	+34.311%	16	664	-14.629%
2026-05-20	2.8500	3.4100	2.8500	3.4100	+33.203%	6	659	+14.663%
2026-05-19	2.5600	2.5600	2.5600	2.5600	-42.984%	2	656	+52.734%
2026-05-13	4.3000	4.4900	4.3000	4.4900	+4.907%	5	656	-12.918%
2026-05-12	3.8500	4.3000	3.6500	4.2800	-13.535%	315	843	-8.645%
2026-05-11	4.9500	4.9500	4.9500	4.9500	+8.791%	1	843	-21.010%
2026-05-07	5.0000	5.0000	4.4800	4.5500	-13.989%	4	596	-14.066%
2026-05-06	4.9600	5.2900	4.9200	5.2900	+20.227%	16	596	-26.087%
2026-05-05	4.3500	4.4000	4.3300	4.4000	+24.294%	29	601	-11.136%
2026-04-30	3.4700	3.5400	3.4700	3.5400	+2.312%	2	626	+10.452%
2026-04-23	3.4600	3.4600	3.4600	3.4600	-9.896%	1	626	+13.006%
2026-04-22	3.7900	3.8400	3.7900	3.8400	+5.495%	40	625	+1.823%
2026-04-21	4.1300	4.2200	3.6400	3.6400	-2.933%	30	625	+7.418%
2026-04-20	3.6500	3.7500	3.6500	3.7500	+0.536%	30	625	+4.267%
2026-04-17	3.7300	3.7300	3.7300	3.7300	+55.417%	1	626	+4.826%
2026-04-16	2.4000	2.4000	2.4000	2.4000	0.000%	1	625	+62.917%
2026-04-14	2.4000	2.4000	2.4000	2.4000	+50.000%	1	626	+62.917%
2026-04-01	1.6000	1.6000	1.6000	1.6000	-10.615%	1	626	+144.375%
2026-03-25	1.7900	1.7900	1.7900	1.7900	+43.200%	1	625	+118.436%
2026-03-20	1.2400	1.2500	1.2400	1.2500	-12.587%	8	625	+212.800%
2026-03-18	1.4300	1.4300	1.4300	1.4300	-11.180%	2	632	+173.427%
2026-03-13	1.6100	1.6100	1.6100	1.6100	+1.258%	41	632	+142.857%
2026-03-09	1.5900	1.5900	1.5900	1.5900	-11.667%	1	633	+145.912%
2026-03-06	1.8000	2.8200	1.8000	1.8000	-30.502%	3	632	+117.222%
2026-03-04	2.5900	2.5900	2.5900	2.5900	+7.469%	2	632	+50.965%
2026-02-27	2.4800	2.4800	2.4100	2.4100	-19.934%	6	632	+62.241%
2026-02-13	3.0100	3.0100	3.0100	3.0100	+5.614%	1	632	+29.900%
2026-02-12	2.8500	2.8500	2.8500	2.8500	-16.910%	1	632	+37.193%
2026-02-11	3.4300	3.4300	3.4300	3.4300	+15.488%	1	633	+13.994%
2026-02-06	2.9700	2.9700	2.9700	2.9700	+6.452%	7	632	+31.650%
2026-02-04	3.2800	3.2800	2.7900	2.7900	-15.455%	7	639	+40.143%
2026-02-03	3.3000	3.3000	3.3000	3.3000	+23.134%	1	636	+18.485%
2026-01-30	2.9300	2.9300	2.6800	2.6800	-11.842%	2	636	+45.896%
2026-01-29	3.0800	3.0800	3.0400	3.0400	-12.392%	218	635	+28.618%
2026-01-26	3.4800	3.5000	3.4700	3.4700	-25.054%	7	420	+12.680%
2026-01-22	4.6300	4.6300	4.6300	4.6300	+44.688%	1	416	-15.551%
2026-01-12	3.2000	3.2000	3.2000	3.2000	+25.000%	1	416	+22.188%
2026-01-06	2.4900	2.5600	2.4900	2.5600	+10.823%	13	415	+52.734%
2026-01-05	2.3100	2.3100	2.3100	2.3100	+34.302%	5	411	+69.264%
2026-01-02	1.7200	1.7200	1.7200	1.7200	-40.893%	1	406	+127.326%
2025-12-15	2.9100	2.9100	2.9100	2.9100	-4.902%	7	406	+34.364%
2025-12-10	3.0600	3.0600	3.0600	3.0600	+5.517%	2	403	+27.778%
2025-12-08	3.1100	3.1100	2.8900	2.9000	+16.466%	3	403	+34.828%
2025-12-01	2.4900	2.4900	2.4900	2.4900	-15.593%	1	401	+57.028%
2025-11-10	2.9500	2.9500	2.9500	2.9500	-15.473%	3	401	+32.542%
2025-10-27	3.4000	3.4900	3.4000	3.4900	+22.456%	11	398	+12.034%
2025-10-22	2.7900	2.8500	2.7900	2.8500	+5.948%	2	398	+37.193%
2025-10-17	2.6900	2.6900	2.6900	2.6900	+3.861%	5	398	+45.353%
2025-09-30	2.5900	2.5900	2.5900	2.5900	+6.584%	5	398	+50.965%
2025-09-25	2.4300	2.4300	2.4300	2.4300	-11.957%	2	398	+60.905%
2025-09-22	2.7600	2.7600	2.7600	2.7600	+8.235%	1	398	+41.667%
2025-09-15	2.5500	2.5500	2.5500	2.5500	-3.042%	10	399	+53.333%
2025-09-11	2.6300	2.6300	2.6300	2.6300	+40.642%	1	394	+48.669%
2025-09-03	1.8700	1.8700	1.8700	1.8700	-14.220%	1	395	+109.091%
2025-08-28	2.1800	2.1800	2.1800	2.1800	+3.810%	10	395	+79.358%
2025-08-22	2.1000	2.1000	2.1000	2.1000	+40.000%	4	400	+86.190%
2025-08-20	1.5000	1.5000	1.5000	1.5000	-6.250%	1	404	+160.667%
2025-08-19	1.6000	1.6000	1.6000	1.6000	+15.942%	10	405	+144.375%
2025-07-29	1.3800	1.3800	1.3800	1.3800	-0.719%	8	396	+183.333%
2025-07-18	1.4000	1.4000	1.3700	1.3900	-7.947%	32	405	+181.295%
2025-07-14	1.5100	1.5100	1.5100	1.5100	-7.927%	1	421	+158.940%
2025-07-10	1.7000	1.7000	1.6400	1.6400	+8.609%	15	420	+138.415%
2025-07-08	1.2500	1.5700	1.2500	1.5100	-3.205%	3	434	+158.940%
2025-07-07	1.5600	1.5600	1.5600	1.5600	-7.143%	1	437	+150.641%
2025-07-03	1.5100	1.6800	1.5100	1.6800	+26.316%	3	433	+132.738%
2025-07-01	1.3300	1.3300	1.3300	1.3300	+47.778%	3	433	+193.985%
2025-06-13	0.9000	0.9000	0.9000	0.9000	-26.829%	40	433	+334.444%
2025-06-11	1.2300	1.2300	1.2300	1.2300	+23.000%	10	435	+217.886%
2025-06-09	1.0000	1.0000	1.0000	1.0000	+5.263%	20	434	+291.000%
2025-06-06	0.9500	0.9500	0.9500	0.9500	+15.854%	26	432	+311.579%
2025-05-28	0.8200	0.8200	0.8200	0.8200	-7.865%	1	419	+376.829%
2025-05-27	0.8900	0.8900	0.8900	0.8900	-10.101%	1	420	+339.326%
2025-05-12	0.9900	0.9900	0.9900	0.9900	-7.477%	1	420	+294.949%
2025-03-12	1.1600	1.1600	1.0700	1.0700	-67.077%	2	420	+265.421%
2025-01-30	3.2500	3.2500	3.2500	3.2500	+14.437%	2	423	+20.308%
2025-01-14	2.8400	2.8400	2.8400	2.8400	+0.709%	2	423	+37.676%
2025-01-13	2.9900	2.9900	2.7100	2.8200	-4.730%	4	423	+38.652%
2025-01-08	2.9600	2.9600	2.9600	2.9600	-15.429%	2	425	+32.095%
2025-01-06	3.5200	3.5200	3.4800	3.5000	-9.326%	44	447	+11.714%
2024-12-20	3.8600	3.8600	3.8600	3.8600	+6.336%	18	447	+1.295%
2024-12-19	4.1700	4.1700	3.6300	3.6300	-28.402%	3	429	+7.713%
2024-12-18	5.2300	5.2300	5.0700	5.0700	-9.626%	2	428	-22.880%
2024-12-11	5.6100	5.6100	5.6100	5.6100	-12.617%	5	428	-30.303%
2024-12-02	6.1900	6.4200	6.1900	6.4200	-1.382%	552	433	-39.097%
2024-11-27	6.5300	7.0000	6.5100	6.5100	-11.187%	236	50	-39.939%
2024-11-25	7.3300	7.3300	7.3300	7.3300	+50.823%	8	50	-46.658%
2024-11-19	4.8600	4.8600	4.8600	4.8600	-25.231%	2	50	-19.547%
2024-11-12	6.8000	6.8000	6.5000	6.5000	0.000%	8	48	-39.846%
2024-11-11	6.5200	6.5200	6.5000	6.5000	+10.544%	9	40	-39.846%
2024-11-08	5.6800	5.8800	5.6800	5.8800	+2.261%	12	40	-33.503%
2024-11-07	5.7500	5.7500	5.5500	5.7500	-7.258%	12	34	-32.000%
2024-11-06	4.1200	6.2000	4.1200	6.2000	+68.022%	15	25	-36.935%
2024-10-28	3.6900	3.6900	3.6900	3.6900	+23.000%	3	25	+5.962%
2024-10-25	3.1400	4.1500	3.0000	3.0000	-3.226%	16	22	+30.333%
2024-10-23	3.1100	3.1100	3.1000	3.1000	-5.775%	10	16	+26.129%
2024-10-22	3.4800	3.4800	3.2900	3.2900	-10.109%	2	6	+18.845%
2024-10-21	3.6600	3.6600	3.6600	3.6600	0.000%	5	5	+6.831%