Dark

IWM20270115C360
IWM Jan 15 2027 360.00 Call (IWM270115C00360000)
option OPRA

EOD

Aug 13, 2026

1.330.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3300	1.3300	1.3300	1.3300	0.000%	3	2,758	0.000%
2026-08-11	1.3000	1.3300	1.3000	1.3300	-7.639%	100	2,755	0.000%
2026-08-07	1.4400	1.4400	1.4400	1.4400	-16.279%	11	2,685	-7.639%
2026-08-04	1.2500	1.7300	1.2500	1.7200	+79.167%	61	2,683	-22.674%
2026-08-03	0.9600	0.9600	0.9600	0.9600	+10.345%	1	2,622	+38.542%
2026-07-29	0.9000	0.9000	0.8700	0.8700	-26.891%	28	2,623	+52.874%
2026-07-23	1.1900	1.1900	1.1900	1.1900	-17.931%	1	2,600	+11.765%
2026-07-21	1.4700	1.4700	1.4500	1.4500	-15.698%	3	2,601	-8.276%
2026-07-15	1.6900	1.7200	1.6900	1.7200	+3.614%	2	2,598	-22.674%
2026-07-14	1.7400	1.7400	1.6200	1.6600	-6.742%	2,007	4,598	-19.880%
2026-07-13	1.7800	1.7800	1.7800	1.7800	-5.319%	30	2,602	-25.281%
2026-07-08	1.8800	1.8800	1.8800	1.8800	-20.339%	3	2,608	-29.255%
2026-07-07	2.3600	2.3600	2.3600	2.3600	-14.182%	7	2,608	-43.644%
2026-07-06	2.6500	2.7500	2.6500	2.7500	-8.333%	8	2,608	-51.636%
2026-07-02	3.0000	3.0000	3.0000	3.0000	-3.846%	25	2,608	-55.667%
2026-07-01	3.2400	3.2400	3.1200	3.1200	-7.418%	16	2,608	-57.372%
2026-06-25	3.3200	3.3700	3.3200	3.3700	-12.010%	2	2,609	-60.534%
2026-06-24	3.6800	3.8500	3.6700	3.8300	+15.015%	58	2,608	-65.274%
2026-06-23	3.1500	3.5000	3.1500	3.3300	-4.857%	8	2,605	-60.060%
2026-06-22	3.7100	3.7100	3.4900	3.5000	+14.379%	3	2,609	-62.000%
2026-06-18	3.0400	3.0900	2.9900	3.0600	-2.236%	122	2,577	-56.536%
2026-06-17	3.3000	3.3500	3.0600	3.1300	-0.635%	6	2,577	-57.508%
2026-06-16	3.3500	3.3500	3.0900	3.1500	-8.430%	4	2,577	-57.778%
2026-06-12	3.4400	3.4400	3.4400	3.4400	+30.303%	4	2,576	-61.337%
2026-06-11	2.6400	2.6400	2.6400	2.6400	+17.333%	1	2,576	-49.621%
2026-06-10	2.2500	2.2500	2.2500	2.2500	+31.579%	1	2,575	-40.889%
2026-06-09	2.8300	2.8300	1.7100	1.7100	-21.918%	16	2,574	-22.222%
2026-06-08	2.2700	2.2700	2.1900	2.1900	+12.308%	8	2,586	-39.269%
2026-06-05	1.9000	1.9500	1.9000	1.9500	-31.338%	6	2,591	-31.795%
2026-06-01	2.8400	2.8400	2.8400	2.8400	-9.265%	2	2,596	-53.169%
2026-05-29	3.3200	3.3200	3.1100	3.1300	-8.480%	99	2,596	-57.508%
2026-05-28	3.3700	3.4300	3.3700	3.4200	+13.621%	101	2,601	-61.111%
2026-05-26	2.8000	3.0100	2.8000	3.0100	+26.471%	113	2,598	-55.814%
2026-05-22	2.1900	2.3800	2.1900	2.3800	+36.000%	16	2,689	-44.118%
2026-05-20	1.4100	1.7500	1.4100	1.7500	+25.000%	5	2,673	-24.000%
2026-05-18	1.4000	1.4000	1.4000	1.4000	-46.154%	1	2,677	-5.000%
2026-05-14	2.3400	2.6000	2.3400	2.6000	+25.000%	3	2,677	-48.846%
2026-05-12	2.0800	2.0800	2.0100	2.0800	-17.131%	630	2,679	-36.058%
2026-05-11	2.4600	2.5100	2.3300	2.5100	+13.063%	27	2,679	-47.012%
2026-05-07	2.8100	2.8100	2.2200	2.2200	-17.778%	4	2,934	-40.090%
2026-05-06	2.4400	2.7000	2.4000	2.7000	+24.424%	32	2,965	-50.741%
2026-05-05	2.1700	2.1700	2.1700	2.1700	+27.647%	1	2,963	-38.710%
2026-05-04	1.9800	1.9800	1.7000	1.7000	+34.921%	31	2,963	-21.765%
2026-04-29	1.2600	1.2600	1.2600	1.2600	-31.892%	1	2,933	+5.556%
2026-04-22	1.8500	1.8500	1.8500	1.8500	-12.322%	7	2,932	-28.108%
2026-04-21	2.1100	2.1100	2.1100	2.1100	+12.834%	10	2,925	-36.967%
2026-04-20	1.8600	1.8700	1.8600	1.8700	+103.261%	69	2,925	-28.877%
2026-04-13	0.9200	0.9200	0.9200	0.9200	+6.977%	105	2,857	+44.565%
2026-04-08	0.8600	0.8600	0.8600	0.8600	+19.444%	1	2,936	+54.651%
2026-03-31	0.6900	0.7200	0.6900	0.7200	+10.769%	9	2,936	+84.722%
2026-03-20	0.6500	0.6500	0.6500	0.6500	+20.370%	2	2,953	+104.615%
2026-03-19	0.5400	0.5400	0.5400	0.5400	-34.146%	10	2,953	+146.296%
2026-03-16	0.8200	0.8200	0.8200	0.8200	+6.494%	2	2,953	+62.195%
2026-03-13	0.7900	0.7900	0.7700	0.7700	-6.098%	4	2,951	+72.727%
2026-03-12	0.8700	0.8700	0.8200	0.8200	-20.388%	11	2,948	+62.195%
2026-03-10	1.0500	1.0500	1.0300	1.0300	+22.619%	2	2,947	+29.126%
2026-03-09	0.8900	0.8900	0.8400	0.8400	-21.495%	6	2,947	+58.333%
2026-03-05	1.0700	1.0700	1.0700	1.0700	-18.321%	15	2,949	+24.299%
2026-03-03	1.1100	1.3100	1.0500	1.3100	-13.245%	17	2,938	+1.527%
2026-02-26	1.4900	1.5100	1.4900	1.5100	+7.857%	22	2,940	-11.921%
2026-02-23	1.6500	1.6500	1.4000	1.4000	-19.540%	2	2,929	-5.000%
2026-02-18	1.9000	1.9000	1.7400	1.7400	-4.918%	2	2,930	-23.563%
2026-02-13	1.8300	1.8300	1.8300	1.8300	+12.270%	5	2,930	-27.322%
2026-02-12	1.8500	1.8500	1.6300	1.6300	-8.939%	16	2,930	-18.405%
2026-02-11	2.1300	2.1300	1.7900	1.7900	-9.596%	5	2,930	-25.698%
2026-02-10	2.0000	2.0000	1.9800	1.9800	+30.263%	4	2,932	-32.828%
2026-02-05	1.5200	1.5200	1.5200	1.5200	-10.059%	20	2,928	-12.500%
2026-02-02	1.6900	1.6900	1.6900	1.6900	+14.966%	1	2,928	-21.302%
2026-01-30	1.7300	1.7300	1.4600	1.4700	-16.000%	43	2,927	-9.524%
2026-01-29	2.0000	2.0000	1.7400	1.7500	-32.692%	208	2,927	-24.000%
2026-01-22	2.5700	2.6000	2.5500	2.6000	+19.266%	11	2,865	-48.846%
2026-01-21	2.1700	2.1800	2.1700	2.1800	+11.224%	77	2,857	-38.991%
2026-01-20	2.0500	2.1300	1.9600	1.9600	-12.108%	9	2,852	-32.143%
2026-01-16	2.1600	2.2300	2.1600	2.2300	-1.327%	7	2,853	-40.359%
2026-01-15	2.2000	2.2600	2.1900	2.2600	+17.708%	287	2,853	-41.150%
2026-01-13	1.8400	1.9200	1.8400	1.9200	+6.077%	5	2,838	-30.729%
2026-01-09	1.8300	1.8300	1.8100	1.8100	+11.728%	12	2,836	-26.519%
2026-01-08	1.5600	1.6200	1.5600	1.6200	+20.000%	14	2,836	-17.901%
2026-01-06	1.3100	1.3500	1.3100	1.3500	+8.871%	6	2,836	-1.481%
2026-01-05	1.2500	1.2500	1.2400	1.2400	+21.569%	5	2,832	+7.258%
2026-01-02	1.0200	1.0200	1.0200	1.0200	-15.000%	3	2,832	+30.392%
2025-12-26	1.2000	1.2000	1.2000	1.2000	-17.241%	1	2,832	+10.833%
2025-12-23	1.4500	1.4500	1.4500	1.4500	+2.837%	6	2,833	-8.276%
2025-12-19	1.4800	1.4800	1.4100	1.4100	+3.676%	24	2,827	-5.674%
2025-12-18	1.4700	1.5000	1.3600	1.3600	-36.449%	7	2,847	-2.206%
2025-12-11	2.0300	2.1400	2.0300	2.1400	-1.835%	9	2,847	-37.850%
2025-12-10	1.8500	2.1800	1.8500	2.1800	+15.957%	12	2,847	-38.991%
2025-12-09	1.8800	1.8800	1.8800	1.8800	+4.444%	1	2,847	-29.255%
2025-12-08	1.8000	1.8100	1.8000	1.8000	0.000%	17	2,847	-26.111%
2025-12-05	1.8000	1.8000	1.8000	1.8000	+0.559%	1	2,836	-26.111%
2025-12-04	1.7900	1.7900	1.7900	1.7900	+4.070%	1	2,835	-25.698%
2025-11-26	1.6200	1.7200	1.6200	1.7200	+14.667%	5	2,832	-22.674%
2025-11-25	1.5000	1.5000	1.5000	1.5000	+15.385%	2	2,832	-11.333%
2025-11-24	1.2200	1.3000	1.2200	1.3000	+13.043%	7	2,832	+2.308%
2025-11-21	1.1200	1.1500	1.1200	1.1500	-4.167%	2	2,829	+15.652%
2025-11-20	1.1500	1.2000	1.1500	1.2000	+13.208%	3	2,829	+10.833%
2025-11-18	1.0600	1.0600	1.0600	1.0600	-17.188%	50	2,827	+25.472%
2025-11-17	1.1600	1.2800	1.1600	1.2800	-28.889%	3	2,827	+3.906%
2025-11-12	1.9000	1.9000	1.8000	1.8000	-1.099%	3	2,825	-26.111%
2025-11-11	1.8000	1.8200	1.8000	1.8200	0.000%	3	2,822	-26.923%
2025-11-10	1.7000	1.8200	1.6700	1.8200	+10.303%	12	2,819	-26.923%
2025-11-07	1.6000	1.6500	1.6000	1.6500	-1.198%	3	2,816	-19.394%
2025-11-06	1.6200	1.6700	1.6200	1.6700	-13.021%	3	2,813	-20.359%
2025-11-05	1.9000	1.9200	1.8800	1.9200	+6.077%	12	2,811	-30.729%
2025-11-03	1.8100	1.8100	1.8100	1.8100	-10.396%	1	2,808	-26.519%
2025-10-30	2.0200	2.0200	2.0200	2.0200	-8.182%	1	2,808	-34.158%
2025-10-28	2.2000	2.2000	2.2000	2.2000	0.000%	5	2,808	-39.545%
2025-10-27	2.1200	2.2700	2.0800	2.2000	+12.821%	42	2,767	-39.545%
2025-10-23	1.8800	1.9500	1.8800	1.9500	+11.429%	24	2,767	-31.795%
2025-10-22	1.7500	1.7500	1.7500	1.7500	-11.616%	1	2,763	-24.000%
2025-10-20	1.9000	1.9800	1.9000	1.9800	+13.143%	59	2,763	-32.828%
2025-10-17	1.9100	1.9100	1.7200	1.7500	-15.865%	10	2,762	-24.000%
2025-10-16	2.0700	2.0800	2.0700	2.0800	-14.754%	12	2,755	-36.058%
2025-10-15	2.3900	2.4400	2.3900	2.4400	+12.442%	10	2,750	-45.492%
2025-10-14	1.8700	3.5800	1.6900	2.1700	+17.297%	48	2,750	-38.710%
2025-10-13	1.8000	1.8500	1.7700	1.8500	+17.089%	17	2,732	-28.108%
2025-10-10	1.6100	1.6500	1.5800	1.5800	-22.927%	5	2,715	-15.823%
2025-10-08	2.0000	2.0700	1.9500	2.0500	-6.818%	14	2,715	-35.122%
2025-10-06	2.1300	2.2000	2.1300	2.2000	+10.553%	6	2,701	-39.545%
2025-10-03	2.1100	2.1200	1.9900	1.9900	+9.341%	7	2,695	-33.166%
2025-10-02	1.7700	1.8200	1.7700	1.8200	-1.622%	8	2,692	-26.923%
2025-10-01	1.7300	1.8500	1.7000	1.8500	+4.520%	40	2,684	-28.108%
2025-09-30	1.8000	1.8000	1.7000	1.7700	0.000%	3,752	2,644	-24.859%
2025-09-29	1.7700	1.7900	1.7600	1.7700	-20.270%	7	642	-24.859%
2025-09-23	2.2000	2.2800	2.2000	2.2200	+9.901%	21	635	-40.090%
2025-09-18	1.7600	2.0500	1.7600	2.0200	+7.447%	137	615	-34.158%
2025-09-17	1.7700	1.9500	1.7000	1.8800	+13.253%	98	592	-29.255%
2025-09-16	1.6000	1.6900	1.5500	1.6600	+3.750%	39	553	-19.880%
2025-09-15	1.6000	1.6200	1.5800	1.6000	+2.564%	155	527	-16.875%
2025-09-12	1.5000	1.5600	1.4700	1.5600	-3.704%	45	511	-14.744%
2025-09-11	1.6000	1.6300	1.5000	1.6200	+10.959%	26	511	-17.901%
2025-09-10	1.4500	1.4600	1.4500	1.4600	-1.351%	4	502	-8.904%
2025-09-09	1.4800	1.4800	1.4800	1.4800	+1.370%	10	501	-10.135%
2025-09-08	1.4600	1.4600	1.4600	1.4600	+12.308%	2	491	-8.904%
2025-08-29	1.3000	1.3000	1.3000	1.3000	-10.959%	50	439	+2.308%
2025-08-27	1.4600	1.4600	1.4600	1.4600	-2.667%	4	439	-8.904%
2025-08-26	1.5000	1.5000	1.5000	1.5000	+7.143%	1	439	-11.333%
2025-08-25	1.3300	1.4000	1.3300	1.4000	0.000%	3	439	-5.000%
2025-08-22	1.3300	1.4000	1.3300	1.4000	+25.000%	56	438	-5.000%
2025-08-15	1.1200	1.1200	1.1200	1.1200	-13.846%	4	385	+18.750%
2025-08-13	1.3400	1.3400	1.3000	1.3000	+23.810%	4	385	+2.308%
2025-08-12	0.9900	1.0500	0.9900	1.0500	+40.000%	2	383	+26.667%
2025-08-11	0.7500	0.7500	0.7500	0.7500	-8.537%	2	383	+77.333%
2025-08-08	0.8200	0.8200	0.8200	0.8200	-1.205%	30	385	+62.195%
2025-08-06	0.8300	0.8300	0.8300	0.8300	+10.667%	2	387	+60.241%
2025-08-01	0.7000	0.7500	0.7000	0.7500	-40.000%	6	385	+77.333%
2025-07-24	1.2500	1.2500	1.2500	1.2500	+62.338%	30	387	+6.400%
2025-07-16	0.9600	0.9600	0.7700	0.7700	-23.762%	2	357	+72.727%
2025-07-14	0.9500	1.0200	0.9500	1.0100	-10.619%	3	358	+31.683%
2025-07-10	1.1300	1.1300	1.1300	1.1300	+4.630%	1	359	+17.699%
2025-07-09	1.0800	1.0800	1.0800	1.0800	+13.684%	1	358	+23.148%
2025-07-03	0.9500	0.9500	0.9500	0.9500	-3.061%	62	358	+40.000%
2025-07-02	0.9700	0.9800	0.9700	0.9800	+13.953%	14	358	+35.714%
2025-07-01	0.8700	0.8700	0.8600	0.8600	+8.861%	2	352	+54.651%
2025-06-30	0.8600	0.8600	0.7900	0.7900	-3.659%	3	352	+68.354%
2025-06-27	0.7500	0.8200	0.7500	0.8200	+15.493%	204	350	+62.195%
2025-06-24	0.6900	0.7100	0.6900	0.7100	+18.333%	2	350	+87.324%
2025-06-23	0.6900	0.6900	0.5000	0.6000	-4.762%	4	350	+121.667%
2025-06-16	0.6000	0.6300	0.6000	0.6300	+26.000%	2	348	+111.111%
2025-05-30	0.5000	0.5000	0.5000	0.5000	-15.254%	6	348	+166.000%
2025-05-27	0.6900	0.6900	0.5900	0.5900	+47.500%	5	345	+125.424%
2025-05-22	0.5000	0.5800	0.4000	0.4000	-42.029%	20	340	+232.500%
2025-05-14	0.6900	0.6900	0.6900	0.6900	-4.167%	5	345	+92.754%
2025-05-13	0.7300	0.7300	0.7200	0.7200	-2.703%	200	345	+84.722%
2025-05-12	0.7400	0.7400	0.7400	0.7400	+37.037%	2	190	+79.730%
2025-05-09	0.6200	0.6200	0.5400	0.5400	-11.475%	8	190	+146.296%
2025-05-05	0.6500	0.6500	0.6100	0.6100	+110.345%	4	187	+118.033%
2025-04-29	0.4700	0.4700	0.2900	0.2900	-27.500%	5	185	+358.621%
2025-04-25	0.4000	0.4000	0.4000	0.4000	0.000%	4	190	+232.500%
2025-04-24	0.4500	0.4500	0.4000	0.4000	-16.667%	3	193	+232.500%
2025-04-21	0.4000	0.4800	0.4000	0.4800	-4.000%	7	193	+177.083%
2025-04-15	0.5000	0.5000	0.5000	0.5000	+8.696%	2	186	+166.000%
2025-04-14	0.4600	0.4600	0.4600	0.4600	+15.000%	3	184	+189.130%
2025-04-09	0.4000	0.4000	0.4000	0.4000	0.000%	2	181	+232.500%
2025-04-07	0.4500	0.4500	0.4000	0.4000	-33.333%	3	179	+232.500%
2025-04-04	0.6000	0.6000	0.6000	0.6000	0.000%	22	176	+121.667%
2025-04-03	0.6000	0.6000	0.6000	0.6000	-13.043%	4	166	+121.667%
2025-03-28	0.6900	0.6900	0.6900	0.6900	-23.333%	10	162	+92.754%
2025-03-25	0.9000	0.9000	0.9000	0.9000	+13.924%	10	157	+47.778%
2025-03-18	0.7900	0.7900	0.7900	0.7900	-9.195%	1	152	+68.354%
2025-03-17	0.8700	0.8700	0.8700	0.8700	+17.568%	2	151	+52.874%
2025-03-13	0.7400	0.7400	0.7400	0.7400	-12.941%	4	145	+79.730%
2025-03-12	0.8500	0.8500	0.8500	0.8500	+4.938%	2	145	+56.471%
2025-03-11	0.8200	0.8200	0.8100	0.8100	+3.846%	2	143	+64.198%
2025-03-10	0.9500	0.9500	0.7800	0.7800	-11.364%	23	141	+70.513%
2025-03-07	0.9000	0.9000	0.8800	0.8800	+1.149%	6	118	+51.136%
2025-03-06	0.8700	0.8700	0.8700	0.8700	-9.375%	2	113	+52.874%
2025-03-05	0.9500	0.9600	0.9500	0.9600	+5.495%	3	113	+38.542%
2025-03-04	0.9100	0.9100	0.9100	0.9100	-11.650%	8	110	+46.154%
2025-03-03	1.0000	1.0300	1.0000	1.0300	-18.254%	51	110	+29.126%
2025-02-28	1.2600	1.2600	1.2600	1.2600	-3.077%	2	59	+5.556%
2025-02-26	1.3000	1.3000	1.3000	1.3000	+23.810%	1	59	+2.308%
2025-02-25	1.3000	1.5000	1.0500	1.0500	-27.586%	4	56	+26.667%
2025-02-21	1.4500	1.4500	0.8800	1.4500	-20.330%	86	56	-8.276%
2025-02-20	1.4700	1.8200	1.4700	1.8200	-9.453%	3	39	-26.923%
2025-02-18	2.0100	2.0100	2.0100	2.0100	+11.667%	1	38	-33.831%
2025-02-12	2.0400	2.0400	1.6500	1.8000	-8.629%	55	37	-26.111%
2025-02-06	2.0100	2.0100	1.9700	1.9700	-4.831%	2	36	-32.487%
2025-02-03	2.0700	2.0700	2.0700	2.0700	+38.000%	1	36	-35.749%
2025-01-29	1.5000	1.5000	1.5000	1.5000	-19.786%	7	35	-11.333%
2025-01-27	2.2000	2.2000	1.8700	1.8700	-25.498%	3	35	-28.877%
2025-01-24	2.2900	2.7300	2.2000	2.5100	+12.556%	25	34	-47.012%
2025-01-23	2.2700	2.9900	2.2300	2.2300	+25.281%	4	29	-40.359%
2025-01-17	2.0200	2.4600	1.7800	1.7800	-19.091%	6	29	-25.281%
2025-01-15	2.2000	2.2000	2.2000	2.2000	+15.789%	1	29	-39.545%
2025-01-14	1.9000	1.9000	1.9000	1.9000	+9.195%	1	28	-30.000%
2025-01-13	1.6800	1.7400	1.6800	1.7400	-0.571%	2	27	-23.563%
2025-01-10	2.0000	2.0000	1.7500	1.7500	-12.500%	10	25	-24.000%
2025-01-08	2.0000	2.0000	2.0000	2.0000	-23.077%	1	20	-33.500%
2025-01-06	2.6000	2.6000	2.6000	2.6000	+22.066%	1	20	-48.846%
2024-12-31	2.3400	2.5500	2.0900	2.1300	-6.579%	7	22	-37.559%
2024-12-30	2.1400	2.2800	1.8900	2.2800	-17.091%	11	22	-41.667%
2024-12-26	2.7500	2.7500	2.7500	2.7500	+10.000%	4	20	-51.636%
2024-12-24	2.5000	2.5000	2.5000	2.5000	+4.167%	1	15	-46.800%
2024-12-23	2.4500	3.0000	2.1000	2.4000	+2.128%	8	15	-44.583%
2024-12-20	2.5000	2.6700	2.3500	2.3500	-10.305%	6	12	-43.404%
2024-12-19	3.0000	3.0000	2.6200	2.6200	-23.167%	3	11	-49.237%
2024-12-18	3.5600	3.5600	3.4100	3.4100	-5.014%	2	11	-60.997%
2024-12-17	3.5900	3.5900	3.5900	3.5900	-5.526%	5	12	-62.953%
2024-12-16	3.8600	3.8900	3.6500	3.8000	+17.647%	7	12	-65.000%
2024-12-13	3.2500	3.2500	3.2300	3.2300	-13.172%	8	9	-58.824%
2024-12-12	3.8900	3.8900	3.5100	3.7200	0.000%	14	7	-64.247%