Dark

IWM20270115C345
IWM Jan 15 2027 345.00 Call (IWM270115C00345000)
option OPRA

EOD

Sep 25, 2026

0.2200-8.333%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2200	0.2200	0.2200	0.2200	-8.333%	1	515	0.000%
2026-09-24	0.2400	0.2400	0.2400	0.2400	-36.842%	1	515	-8.333%
2026-09-22	0.3800	0.3800	0.3800	0.3800	+46.154%	1	515	-42.105%
2026-09-18	0.2900	0.2900	0.2600	0.2600	-16.129%	3	516	-15.385%
2026-09-17	0.4100	0.4100	0.3100	0.3100	-26.190%	2	515	-29.032%
2026-09-16	0.4100	0.4200	0.3600	0.4200	+27.273%	5	515	-47.619%
2026-09-15	0.3200	0.3300	0.3200	0.3300	-46.774%	15	515	-33.333%
2026-09-11	0.6200	0.6200	0.6200	0.6200	+16.981%	1	529	-64.516%
2026-09-10	0.5300	0.5300	0.5300	0.5300	-22.059%	1	528	-58.491%
2026-09-09	0.6700	0.6800	0.6700	0.6800	-21.839%	15	528	-67.647%
2026-09-08	0.9100	0.9500	0.8600	0.8700	-5.435%	120	515	-74.713%
2026-09-04	0.9000	0.9200	0.8500	0.9200	+4.545%	47	515	-76.087%
2026-09-03	0.8800	0.9400	0.8100	0.8800	+7.317%	74	515	-75.000%
2026-09-02	0.8500	0.8600	0.7700	0.8200	+20.588%	32	512	-73.171%
2026-09-01	0.8100	0.8100	0.6200	0.6800	-41.880%	60	509	-67.647%
2026-08-28	1.3100	1.3400	1.1300	1.1700	-27.329%	37	518	-81.197%
2026-08-27	1.6000	1.6400	1.5700	1.6100	-4.734%	44	517	-86.335%
2026-08-25	1.7000	1.7000	1.6300	1.6900	+3.049%	59	517	-86.982%
2026-08-24	1.6800	1.7000	1.6000	1.6400	-10.870%	24	519	-86.585%
2026-08-21	1.8900	1.9100	1.8300	1.8400	+1.099%	52	519	-88.043%
2026-08-20	1.9600	1.9800	1.7700	1.8200	-18.750%	70	519	-87.912%
2026-08-19	2.6000	2.6000	2.2200	2.2400	-3.030%	15	519	-90.179%
2026-08-18	2.5400	2.5400	2.3100	2.3100	-27.586%	8	517	-90.476%
2026-08-14	3.1900	3.1900	3.1900	3.1900	+3.909%	1	516	-93.103%
2026-08-13	3.3600	3.3600	3.0400	3.0700	+8.099%	3	516	-92.834%
2026-08-12	2.8300	2.8400	2.8300	2.8400	+1.429%	2	516	-92.254%
2026-08-11	2.8000	2.8000	2.8000	2.8000	-5.405%	3	514	-92.143%
2026-08-07	2.9600	2.9600	2.9600	2.9600	+10.861%	2	513	-92.568%
2026-08-06	2.6700	2.6700	2.6700	2.6700	-13.029%	5	511	-91.760%
2026-08-05	3.0700	3.0700	3.0700	3.0700	-9.706%	5	506	-92.834%
2026-08-04	2.7400	3.4000	2.7000	3.4000	+92.090%	11	501	-93.529%
2026-07-30	1.7700	1.7700	1.7700	1.7700	-17.674%	11	496	-87.571%
2026-07-28	2.1500	2.1500	2.1500	2.1500	-6.114%	1	487	-89.767%
2026-07-27	2.1300	2.2900	2.1300	2.2900	+1.778%	3	486	-90.393%
2026-07-24	2.2500	2.2500	2.2500	2.2500	-2.174%	6	483	-90.222%
2026-07-23	2.3500	2.3500	2.3000	2.3000	-10.506%	2	483	-90.435%
2026-07-22	2.5700	2.5700	2.5700	2.5700	-9.507%	1	482	-91.440%
2026-07-21	2.8400	2.8400	2.8400	2.8400	+6.767%	1	482	-92.254%
2026-07-20	2.6600	2.6600	2.6600	2.6600	-8.904%	6	481	-91.729%
2026-07-17	2.9200	2.9200	2.9200	2.9200	-9.034%	10	485	-92.466%
2026-07-15	3.5800	3.5800	3.2100	3.2100	+3.548%	108	487	-93.146%
2026-07-14	3.1500	3.2000	3.1000	3.1000	-27.400%	40	469	-92.903%
2026-07-07	4.2700	4.2700	4.2700	4.2700	-12.857%	2	469	-94.848%
2026-07-06	4.9000	4.9000	4.9000	4.9000	+7.930%	3	469	-95.510%
2026-07-02	4.5400	4.5400	4.5400	4.5400	-19.504%	1	503	-95.154%
2026-07-01	5.7500	5.7500	5.6400	5.6400	+12.127%	123	503	-96.099%
2026-06-29	5.0300	5.0300	5.0300	5.0300	-16.997%	50	575	-95.626%
2026-06-26	5.6600	6.0600	5.6600	6.0600	-2.415%	2	575	-96.370%
2026-06-25	6.2100	6.2100	6.2100	6.2100	+11.290%	1	576	-96.457%
2026-06-24	5.7500	5.7500	5.5800	5.5800	+2.762%	2	576	-96.057%
2026-06-23	5.1700	5.8000	5.1700	5.4300	-7.338%	3	574	-95.948%
2026-06-22	5.8100	5.9600	5.8100	5.8600	+15.582%	5	575	-96.246%
2026-06-18	5.1000	5.1000	5.0700	5.0700	+13.677%	24	550	-95.661%
2026-06-17	4.4600	4.4600	4.4600	4.4600	-19.056%	1	550	-95.067%
2026-06-16	5.5100	5.5100	5.5100	5.5100	-2.650%	2	550	-96.007%
2026-06-12	5.6600	5.6600	5.6600	5.6600	+18.410%	1	550	-96.113%
2026-06-11	4.7800	4.7800	4.7800	4.7800	+65.972%	1	549	-95.397%
2026-06-09	2.8800	2.8800	2.8800	2.8800	-19.553%	8	549	-92.361%
2026-06-08	3.6300	3.6300	3.4700	3.5800	+8.815%	11	549	-93.855%
2026-06-05	4.2000	4.2000	3.2900	3.2900	-30.591%	2	552	-93.313%
2026-06-04	4.7400	4.7400	4.7400	4.7400	+8.966%	1	552	-95.359%
2026-06-03	4.3500	4.3500	4.3500	4.3500	-8.996%	1	552	-94.943%
2026-06-01	4.5200	4.7800	4.5200	4.7800	-5.347%	3	552	-95.397%
2026-05-29	5.0500	5.0500	5.0500	5.0500	-6.827%	1	551	-95.644%
2026-05-28	5.5000	5.5000	5.4200	5.4200	+17.316%	3	551	-95.941%
2026-05-26	4.6200	4.6200	4.6200	4.6200	+18.462%	1	549	-95.238%
2026-05-22	3.9000	3.9000	3.9000	3.9000	+30.000%	7	549	-94.359%
2026-05-21	2.7300	3.1300	2.7300	3.0000	+40.845%	8	543	-92.667%
2026-05-19	2.1300	2.1300	2.1300	2.1300	-11.250%	3	543	-89.671%
2026-05-18	2.8000	2.8000	2.4000	2.4000	-16.084%	5	543	-90.833%
2026-05-15	2.9900	2.9900	2.8600	2.8600	-15.882%	2	543	-92.308%
2026-05-12	3.4000	3.4000	3.4000	3.4000	+14.865%	2	542	-93.529%
2026-04-30	2.9000	2.9600	2.9000	2.9600	+28.696%	3	542	-92.568%
2026-04-29	2.3000	2.3000	2.3000	2.3000	-22.559%	1	541	-90.435%
2026-04-27	2.9700	2.9700	2.9700	2.9700	+4.947%	1	541	-92.593%
2026-04-17	2.8300	2.8300	2.8300	2.8300	+36.058%	1	541	-92.226%
2026-04-16	2.0800	2.0800	2.0800	2.0800	+45.455%	1	541	-89.423%
2026-03-12	1.4300	1.4300	1.4300	1.4300	-15.882%	3	541	-84.615%
2026-03-11	1.7000	1.7000	1.7000	1.7000	+19.718%	4	538	-87.059%
2026-03-09	1.3600	1.4200	1.3600	1.4200	-32.381%	5	538	-84.507%
2026-03-03	2.1000	2.1000	2.1000	2.1000	+0.962%	1	534	-89.524%
2026-02-27	2.1200	2.1200	2.0800	2.0800	-10.345%	6	533	-89.423%
2026-02-26	2.3200	2.3200	2.3200	2.3200	-15.942%	4	530	-90.517%
2026-02-03	2.7600	2.7600	2.7600	2.7600	+1.845%	422	530	-92.029%
2026-02-02	2.7100	2.7100	2.7100	2.7100	+17.826%	1	343	-91.882%
2026-01-30	2.5200	2.5200	2.3000	2.3000	-13.208%	2	343	-90.435%
2026-01-29	2.6500	2.6500	2.6300	2.6500	-34.729%	326	341	-91.698%
2026-01-22	3.9100	4.0900	3.9100	4.0600	+32.248%	5	155	-94.581%
2026-01-20	3.1000	3.1000	3.0700	3.0700	-0.647%	2	155	-92.834%
2026-01-15	3.0800	3.0900	3.0800	3.0900	+82.840%	82	155	-92.880%
2025-12-30	1.6900	1.6900	1.6900	1.6900	-37.407%	5	73	-86.982%
2025-12-08	2.7000	2.7000	2.7000	2.7000	-8.784%	2	68	-91.852%
2025-10-29	3.1600	3.1600	2.9600	2.9600	+11.698%	2	68	-92.568%
2025-10-16	2.6500	2.6500	2.6500	2.6500	+14.719%	5	68	-91.698%
2025-09-30	2.3100	2.3100	2.3100	2.3100	-3.750%	5	73	-90.476%
2025-09-26	2.4000	2.4000	2.4000	2.4000	+37.143%	1	68	-90.833%
2025-02-21	1.9100	1.9100	1.7500	1.7500	-32.692%	4	67	-87.429%
2025-01-08	2.6700	2.6700	2.6000	2.6000	-14.191%	2	66	-91.538%
2025-01-06	3.1600	3.1600	3.0300	3.0300	-42.505%	2	65	-92.739%
2024-12-05	5.3800	5.3800	5.2700	5.2700	-8.981%	2	65	-95.825%
2024-12-02	5.7900	5.8600	5.7100	5.7900	-5.082%	12	65	-96.200%
2024-11-29	6.1000	6.1000	6.0400	6.1000	+2.178%	8	66	-96.393%
2024-11-27	6.2000	6.2000	5.9500	5.9700	0.000%	148	0	-96.315%