Dark

IWM20270115C355
IWM Jan 15 2027 355.00 Call (IWM270115C00355000)
option OPRA

EOD

Sep 29, 2026

0.0900-10.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0900	0.0900	0.0900	0.0900	-10.000%	2	7,940	0.000%
2026-09-28	0.1000	0.1000	0.1000	0.1000	-23.077%	2	7,938	-10.000%
2026-09-24	0.1200	0.1300	0.1200	0.1300	-13.333%	11	7,940	-30.769%
2026-09-23	0.1600	0.1600	0.1500	0.1500	-31.818%	5	7,938	-40.000%
2026-09-22	0.2200	0.2200	0.2200	0.2200	+57.143%	2	7,935	-59.091%
2026-09-18	0.1600	0.1600	0.1400	0.1400	-17.647%	2	7,933	-35.714%
2026-09-17	0.1700	0.1700	0.1700	0.1700	-19.048%	10	7,933	-47.059%
2026-09-15	0.2100	0.2100	0.2100	0.2100	-19.231%	2	7,923	-57.143%
2026-09-11	0.2600	0.2600	0.2600	0.2600	-23.529%	25	7,923	-65.385%
2026-09-09	0.3400	0.3400	0.3400	0.3400	-29.167%	8	7,906	-73.529%
2026-09-08	0.4500	0.4900	0.4200	0.4800	+11.628%	29	7,906	-81.250%
2026-09-04	0.4400	0.4400	0.4300	0.4300	-2.273%	3	7,905	-79.070%
2026-09-03	0.4400	0.4400	0.4400	0.4400	+7.317%	8	7,905	-79.545%
2026-08-31	0.4100	0.4100	0.4100	0.4100	-30.508%	1	7,897	-78.049%
2026-08-28	0.6700	0.7300	0.5900	0.5900	-31.395%	85	7,896	-84.746%
2026-08-27	0.8300	0.8900	0.8300	0.8600	-4.444%	50	7,894	-89.535%
2026-08-26	0.9400	0.9400	0.9000	0.9000	+3.448%	24	7,899	-90.000%
2026-08-24	0.9400	0.9400	0.8600	0.8700	-14.706%	96	7,883	-89.655%
2026-08-21	1.0700	1.0800	1.0100	1.0200	+3.030%	28	7,879	-91.176%
2026-08-20	1.0000	1.0400	0.9500	0.9900	-20.161%	7,615	7,877	-90.909%
2026-08-19	1.4500	1.4500	1.2400	1.2400	-7.463%	20	369	-92.742%
2026-08-18	1.3400	1.3400	1.3400	1.3400	-22.093%	7	384	-93.284%
2026-08-17	1.7300	1.7300	1.7200	1.7200	-6.011%	19	391	-94.767%
2026-08-11	1.8300	1.8300	1.8300	1.8300	+0.549%	5	391	-95.082%
2026-08-07	1.8000	1.8200	1.8000	1.8200	+10.976%	5	396	-95.055%
2026-08-06	1.6400	1.6400	1.6400	1.6400	-13.228%	1	395	-94.512%
2026-08-05	1.9100	1.9100	1.8900	1.8900	-14.865%	6	395	-95.238%
2026-08-04	1.7900	2.2200	1.7900	2.2200	+59.712%	10	396	-95.946%
2026-07-27	1.3900	1.3900	1.3900	1.3900	+6.107%	1	391	-93.525%
2026-07-24	1.3100	1.3100	1.3100	1.3100	-6.429%	5	390	-93.130%
2026-07-23	1.4000	1.4000	1.4000	1.4000	-26.316%	10	391	-93.571%
2026-07-17	1.9500	1.9500	1.9000	1.9000	-2.564%	67	400	-95.263%
2026-07-16	2.0600	2.0600	1.9500	1.9500	-5.797%	14	371	-95.385%
2026-07-15	2.3300	2.3300	2.0700	2.0700	+2.985%	4	372	-95.652%
2026-07-14	2.1800	2.1800	2.0100	2.0100	-8.636%	5	373	-95.522%
2026-07-13	2.2000	2.2000	2.2000	2.2000	-23.611%	11	372	-95.909%
2026-07-07	2.8800	2.8800	2.8800	2.8800	-13.253%	7	372	-96.875%
2026-07-06	3.1700	3.3200	3.1700	3.3200	-14.872%	5	375	-97.289%
2026-07-01	3.9000	3.9000	3.9000	3.9000	-10.959%	13	378	-97.692%
2026-06-26	4.3800	4.3800	4.3800	4.3800	-0.455%	3	391	-97.945%
2026-06-25	4.4500	4.4500	4.2700	4.4000	-1.786%	20	391	-97.955%
2026-06-24	4.4200	4.5600	4.3600	4.4800	+5.660%	58	393	-97.991%
2026-06-22	4.2400	4.2400	4.2400	4.2400	+16.804%	1	396	-97.877%
2026-06-18	3.6000	3.6600	3.5700	3.6300	-11.679%	89	397	-97.521%
2026-06-12	4.1100	4.1100	4.1100	4.1100	+103.465%	1	397	-97.810%
2026-06-09	2.0200	2.0200	2.0200	2.0200	-20.158%	22	397	-95.545%
2026-06-08	2.6000	2.6000	2.4900	2.5300	-32.713%	11	408	-96.443%
2026-06-02	3.7200	3.7600	3.7200	3.7600	+12.575%	8	408	-97.606%
2026-06-01	3.3400	3.3400	3.3400	3.3400	-8.743%	2	408	-97.305%
2026-05-29	3.6600	3.6600	3.6600	3.6600	-8.955%	1	408	-97.541%
2026-05-28	4.0200	4.0200	4.0200	4.0200	+8.065%	2	408	-97.761%
2026-05-27	3.7200	3.7200	3.7200	3.7200	+11.377%	1	406	-97.581%
2026-05-26	3.4500	3.4500	3.3300	3.3400	+19.286%	22	406	-97.305%
2026-05-22	2.5500	2.8000	2.5500	2.8000	+37.255%	10	425	-96.786%
2026-05-20	2.0400	2.0400	2.0400	2.0400	+30.769%	1	415	-95.588%
2026-05-19	1.5500	1.5600	1.5500	1.5600	-24.638%	2	415	-94.231%
2026-05-15	2.0700	2.0700	2.0700	2.0700	-31.229%	3	415	-95.652%
2026-05-11	2.9000	3.0100	2.7600	3.0100	+9.455%	27	418	-97.010%
2026-05-07	2.9900	2.9900	2.7500	2.7500	-7.095%	6	400	-96.727%
2026-05-06	2.9600	2.9600	2.9600	2.9600	+14.286%	2	397	-96.959%
2026-05-05	2.5000	2.5900	2.5000	2.5900	+23.923%	9	395	-96.525%
2026-04-27	2.0900	2.0900	2.0900	2.0900	-6.278%	2	395	-95.694%
2026-04-23	2.2300	2.2300	2.2300	2.2300	+1.364%	2	397	-95.964%
2026-04-21	2.2000	2.2000	2.2000	2.2000	+0.917%	1	395	-95.909%
2026-04-20	2.1800	2.1800	2.1800	2.1800	+2.830%	1	395	-95.872%
2026-04-17	1.7700	2.1200	1.7700	2.1200	+47.222%	4	394	-95.755%
2026-04-16	1.4400	1.4400	1.4400	1.4400	+73.494%	3	397	-93.750%
2026-04-07	0.8300	0.8300	0.8300	0.8300	0.000%	1	397	-89.157%
2026-04-01	0.8300	0.8300	0.8300	0.8300	+3.750%	1	397	-89.157%
2026-03-27	0.8000	0.8000	0.8000	0.8000	+11.111%	1	398	-88.750%
2026-03-20	0.8500	0.8500	0.7200	0.7200	-31.429%	169	397	-87.500%
2026-03-09	1.0500	1.0500	1.0500	1.0500	-16.000%	1	392	-91.429%
2026-03-05	1.2500	1.2500	1.2500	1.2500	-9.420%	2	393	-92.800%
2026-03-03	1.3800	1.3800	1.3800	1.3800	-22.034%	3	393	-93.478%
2026-02-24	1.7700	1.7700	1.7700	1.7700	+9.938%	3	390	-94.915%
2026-02-23	1.6100	1.6100	1.6100	1.6100	-29.386%	3	393	-94.410%
2026-02-09	2.2800	2.2800	2.2800	2.2800	+39.024%	2	390	-96.053%
2026-02-05	1.6400	1.6400	1.6400	1.6400	-4.094%	1	390	-94.512%
2026-02-04	1.7100	1.7100	1.7100	1.7100	+0.588%	1	389	-94.737%
2026-01-30	1.8700	1.8700	1.7000	1.7000	-15.423%	2	389	-94.706%
2026-01-29	2.0100	2.0100	2.0100	2.0100	-33.000%	39	387	-95.522%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+9.091%	2	387	-97.000%
2026-01-21	2.7500	2.7500	2.7500	2.7500	+13.636%	1	389	-96.727%
2026-01-20	2.4200	2.4200	2.4200	2.4200	+0.833%	5	388	-96.281%
2026-01-16	2.4000	2.4000	2.4000	2.4000	+6.667%	10	388	-96.250%
2026-01-14	2.2500	2.2500	2.2500	2.2500	+6.132%	20	388	-96.000%
2026-01-13	2.1200	2.1200	2.1200	2.1200	+3.415%	20	388	-95.755%
2026-01-09	2.0200	2.0500	2.0200	2.0500	+58.915%	30	388	-95.610%
2025-12-30	1.2900	1.2900	1.2900	1.2900	-29.121%	5	418	-93.023%
2025-12-22	1.8200	1.8200	1.8200	1.8200	-9.453%	1	413	-95.055%
2025-12-15	2.0100	2.0100	2.0100	2.0100	+3.077%	10	413	-95.522%
2025-11-28	1.9600	1.9600	1.9500	1.9500	+50.000%	12	403	-95.385%
2025-11-20	1.3000	1.3000	1.3000	1.3000	-0.763%	1	401	-93.077%
2025-11-18	1.3100	1.3100	1.3100	1.3100	-41.778%	9	402	-93.130%
2025-10-30	2.2500	2.2500	2.2500	2.2500	-8.537%	30	402	-96.000%
2025-10-24	2.4400	2.4600	2.4400	2.4600	+18.269%	19	402	-96.341%
2025-10-23	2.0800	2.0800	2.0800	2.0800	+12.432%	2	402	-95.673%
2025-10-22	2.0500	2.0500	1.8500	1.8500	-17.411%	40	402	-95.135%
2025-10-21	2.2400	2.2400	2.2400	2.2400	+6.667%	30	382	-95.982%
2025-10-20	2.1200	2.1200	2.1000	2.1000	+11.111%	3	352	-95.714%
2025-10-17	1.8900	1.8900	1.8900	1.8900	-5.500%	5	349	-95.238%
2025-09-29	2.0000	2.0000	2.0000	2.0000	+9.890%	1	345	-95.500%
2025-09-26	1.8600	1.8600	1.8200	1.8200	+1.111%	5	345	-95.055%
2025-09-25	1.8000	1.8000	1.8000	1.8000	-21.739%	2	345	-95.000%
2025-09-24	2.3000	2.3000	2.3000	2.3000	+6.977%	5	343	-96.087%
2025-09-19	2.1500	2.1500	2.1500	2.1500	+25.731%	1	343	-95.814%
2025-08-27	1.7100	1.7100	1.7100	1.7100	+24.818%	12	343	-94.737%
2025-08-13	1.3700	1.3700	1.3700	1.3700	+50.549%	5	355	-93.431%
2025-08-12	0.9100	0.9100	0.9100	0.9100	+7.059%	120	350	-90.110%
2025-08-07	0.8500	0.8500	0.8500	0.8500	-25.439%	10	395	-89.412%
2025-07-28	1.1400	1.1400	1.1400	1.1400	+3.636%	1	385	-92.105%
2025-07-15	1.1000	1.1000	1.1000	1.1000	+2.804%	1	385	-91.818%
2025-07-11	1.1000	1.1000	1.0700	1.0700	+167.500%	24	384	-91.589%
2025-04-17	0.4000	0.4000	0.4000	0.4000	-16.667%	20	360	-77.500%
2025-04-16	0.4800	0.4800	0.4800	0.4800	-4.000%	6	360	-81.250%
2025-04-07	0.5000	0.5000	0.5000	0.5000	-16.667%	50	354	-82.000%
2025-04-03	0.6000	0.6000	0.6000	0.6000	-15.493%	8	304	-85.000%
2025-03-31	0.7100	0.7100	0.7100	0.7100	-14.458%	2	296	-87.324%
2025-03-27	0.8300	0.8300	0.8300	0.8300	-24.545%	32	298	-89.157%
2025-03-05	1.1000	1.1000	1.1000	1.1000	+10.000%	1	330	-91.818%
2025-03-04	1.0000	1.0000	1.0000	1.0000	-4.762%	1	329	-91.000%
2025-03-03	1.1000	1.1000	1.0500	1.0500	-8.696%	2	328	-91.429%
2025-02-28	1.1500	1.1500	1.1500	1.1500	-4.167%	2	326	-92.174%
2025-02-27	1.2000	1.2000	1.2000	1.2000	-11.111%	1	325	-92.500%
2025-02-26	1.5000	1.5000	1.3500	1.3500	0.000%	2	324	-93.333%
2025-02-25	1.3500	1.3500	1.3500	1.3500	-12.903%	1	321	-93.333%
2025-02-21	1.5500	1.5500	1.5500	1.5500	-18.421%	10	321	-94.194%
2025-02-20	1.9000	1.9000	1.9000	1.9000	-15.556%	4	316	-95.263%
2025-02-07	2.3000	2.3000	2.2500	2.2500	-10.000%	16	312	-96.000%
2025-01-31	2.5000	2.5000	2.5000	2.5000	+14.679%	2	304	-96.400%
2025-01-29	2.3900	2.3900	2.1800	2.1800	-19.259%	2	303	-95.872%
2025-01-27	2.7000	2.7000	2.7000	2.7000	+10.204%	10	303	-96.667%
2025-01-15	2.4500	2.4500	2.4500	2.4500	-7.197%	25	293	-96.327%
2025-01-06	2.6200	2.6400	2.6200	2.6400	-5.714%	24	268	-96.591%
2025-01-03	2.6300	2.8000	2.6300	2.8000	+12.000%	4	268	-96.786%
2024-12-31	2.5000	2.5000	2.5000	2.5000	+11.111%	12	257	-96.400%
2024-12-30	2.2500	2.2500	2.2500	2.2500	-5.858%	1	257	-96.000%
2024-12-23	2.5700	2.5700	2.3900	2.3900	-13.091%	6	256	-96.234%
2024-12-20	2.5500	2.8500	2.5500	2.7500	+3.774%	8	254	-96.727%
2024-12-19	2.7000	2.7000	2.6500	2.6500	-30.628%	2	250	-96.604%
2024-12-17	3.8200	3.8200	3.8200	3.8200	-3.291%	50	248	-97.644%
2024-12-16	3.9500	3.9500	3.9500	3.9500	-3.893%	2	274	-97.722%
2024-12-13	4.1100	4.1100	4.1100	4.1100	+2.750%	2	272	-97.810%
2024-12-12	4.4300	4.4300	4.0000	4.0000	-11.700%	3	271	-97.750%
2024-12-09	4.7100	4.7100	4.5300	4.5300	+2.955%	3	270	-98.013%
2024-12-05	4.5500	4.5500	4.4000	4.4000	-2.222%	2	269	-97.955%
2024-12-03	4.7100	4.7100	4.5000	4.5000	-6.250%	2	267	-98.000%
2024-12-02	5.0000	5.0000	4.7800	4.8000	-8.046%	13	266	-98.125%
2024-11-29	5.1100	5.2200	5.0600	5.2200	+3.571%	108	265	-98.276%
2024-11-27	5.0500	5.2300	5.0000	5.0400	+8.155%	166	214	-98.214%
2024-11-22	4.7300	4.7300	4.6600	4.6600	+16.500%	4	214	-98.069%
2024-11-20	4.0000	4.0000	4.0000	4.0000	+11.111%	10	212	-97.750%
2024-11-15	3.4900	3.6000	3.4900	3.6000	0.000%	404	202	-97.500%