Dark

IWM20270115C365
IWM Jan 15 2027 365.00 Call (IWM270115C00365000)
option OPRA

EOD

Sep 29, 2026

0.0600-14.286%(-0.0100)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0600	0.0600	0.0600	0.0600	-14.286%	200	5,805	0.000%
2026-09-25	0.0700	0.0700	0.0700	0.0700	0.000%	102	5,687	-14.286%
2026-09-24	0.0600	0.0700	0.0600	0.0700	-36.364%	84	5,706	-14.286%
2026-09-22	0.1200	0.1200	0.1100	0.1100	+22.222%	3	5,706	-45.455%
2026-09-21	0.0900	0.0900	0.0900	0.0900	0.000%	7	5,704	-33.333%
2026-09-18	0.0900	0.0900	0.0600	0.0900	+50.000%	3	5,697	-33.333%
2026-09-17	0.0600	0.0600	0.0600	0.0600	-25.000%	1	5,698	0.000%
2026-09-16	0.0900	0.0900	0.0800	0.0800	0.000%	11	5,697	-25.000%
2026-09-15	0.1000	0.1000	0.0800	0.0800	-27.273%	310	5,795	-25.000%
2026-09-14	0.1300	0.1300	0.1100	0.1100	-26.667%	15	5,522	-45.455%
2026-09-10	0.1900	0.1900	0.1500	0.1500	-11.765%	6	5,512	-60.000%
2026-09-09	0.2200	0.2200	0.1700	0.1700	-19.048%	15	5,510	-64.706%
2026-09-04	0.2600	0.2600	0.2100	0.2100	-4.545%	2	5,496	-71.429%
2026-09-03	0.2200	0.2200	0.2200	0.2200	0.000%	6	5,496	-72.727%
2026-09-02	0.2400	0.2400	0.2200	0.2200	+37.500%	3	5,492	-72.727%
2026-09-01	0.2000	0.2100	0.1600	0.1600	-27.273%	7	5,494	-62.500%
2026-08-31	0.2500	0.2500	0.2200	0.2200	-43.590%	7	5,488	-72.727%
2026-08-28	0.3600	0.4100	0.3300	0.3900	-17.021%	24	5,489	-84.615%
2026-08-27	0.4600	0.4900	0.4300	0.4700	-7.843%	12	5,488	-87.234%
2026-08-24	0.5100	0.5100	0.5100	0.5100	-7.273%	1	5,491	-88.235%
2026-08-21	0.5900	0.6100	0.5300	0.5500	+1.852%	6	5,491	-89.091%
2026-08-20	0.5800	0.5900	0.5200	0.5400	-35.714%	12	5,491	-88.889%
2026-08-19	0.8400	0.8400	0.8400	0.8400	+18.310%	5	5,490	-92.857%
2026-08-18	0.7100	0.7100	0.7100	0.7100	-30.392%	2	5,485	-91.549%
2026-08-17	1.0200	1.0200	1.0200	1.0200	-10.526%	1	5,486	-94.118%
2026-08-14	1.1500	1.1500	1.1400	1.1400	+4.587%	2	5,486	-94.737%
2026-08-13	1.0900	1.0900	1.0900	1.0900	-1.802%	4	5,485	-94.495%
2026-08-12	1.1100	1.1100	1.1100	1.1100	0.000%	14	5,485	-94.595%
2026-08-11	1.1100	1.1100	1.1100	1.1100	-0.893%	4	5,485	-94.595%
2026-08-06	1.1700	1.1700	1.1200	1.1200	+53.425%	385	5,485	-94.643%
2026-08-03	0.7300	0.7300	0.7300	0.7300	+15.873%	1	5,182	-91.781%
2026-07-30	0.6300	0.6300	0.6300	0.6300	-14.865%	5,000	5,182	-90.476%
2026-07-28	0.7400	0.7400	0.7400	0.7400	-21.277%	3	509	-91.892%
2026-07-27	0.9400	0.9400	0.9400	0.9400	-4.082%	2	509	-93.617%
2026-07-22	0.9800	0.9800	0.9800	0.9800	-3.922%	17	507	-93.878%
2026-07-21	0.9900	1.0200	0.9900	1.0200	+4.082%	2	515	-94.118%
2026-07-20	1.0100	1.0300	0.9800	0.9800	-24.615%	18	515	-93.878%
2026-07-17	1.2700	1.3100	1.2700	1.3000	-2.985%	35	508	-95.385%
2026-07-15	1.4100	1.4500	1.3300	1.3400	-1.471%	69	508	-95.522%
2026-07-14	1.4000	1.4200	1.3500	1.3600	-4.225%	9	493	-95.588%
2026-07-13	1.4200	1.4200	1.4200	1.4200	-8.974%	21	493	-95.775%
2026-07-08	1.5600	1.5600	1.5600	1.5600	-18.750%	119	493	-96.154%
2026-07-07	1.8700	1.9400	1.8700	1.9200	-13.514%	164	374	-96.875%
2026-07-06	2.2400	2.2600	2.2200	2.2200	-14.286%	58	210	-97.297%
2026-07-01	2.5800	2.7500	2.5800	2.5900	-0.766%	19	172	-97.683%
2026-06-30	2.6100	2.6100	2.6100	2.6100	+9.664%	1	159	-97.701%
2026-06-29	2.3800	2.3800	2.3800	2.3800	-27.879%	36	160	-97.479%
2026-06-25	3.3000	3.3000	3.3000	3.3000	+14.983%	1	159	-98.182%
2026-06-24	2.9700	3.1300	2.8700	2.8700	+11.673%	5	160	-97.909%
2026-06-18	2.5900	2.6000	2.5300	2.5700	+21.226%	123	154	-97.665%
2026-06-11	2.1200	2.1200	2.1200	2.1200	+48.252%	2	154	-97.170%
2026-06-09	1.4300	1.4300	1.4300	1.4300	-23.118%	1	154	-95.804%
2026-06-08	1.8600	1.8600	1.8600	1.8600	-6.533%	2	154	-96.774%
2026-06-05	1.9900	1.9900	1.9900	1.9900	-22.568%	2	154	-96.985%
2026-06-04	2.5700	2.5700	2.5700	2.5700	-6.545%	2	154	-97.665%
2026-06-02	2.6700	2.7500	2.6400	2.7500	+13.636%	12	154	-97.818%
2026-06-01	2.4200	2.4200	2.4200	2.4200	-6.202%	2	154	-97.521%
2026-05-29	2.7000	2.7000	2.5800	2.5800	-10.105%	5	154	-97.674%
2026-05-28	2.8000	2.8700	2.8000	2.8700	+44.949%	3	154	-97.909%
2026-05-22	1.8600	1.9800	1.8500	1.9800	+52.308%	8	154	-96.970%
2026-05-20	1.3000	1.3000	1.3000	1.3000	+27.451%	1	159	-95.385%
2026-05-19	1.0200	1.0200	1.0200	1.0200	-43.956%	1	159	-94.118%
2026-05-05	1.8200	1.8200	1.8200	1.8200	+15.190%	8	159	-96.703%
2026-04-17	1.5800	1.5800	1.5800	1.5800	+100.000%	20	159	-96.203%
2026-02-20	0.7900	0.7900	0.7900	0.7900	-37.795%	1	170	-92.405%
2026-01-30	1.2900	1.2900	1.2700	1.2700	-16.447%	94	170	-95.276%
2026-01-29	1.5200	1.5200	1.5200	1.5200	-18.280%	45	135	-96.053%
2026-01-20	1.8600	1.8600	1.8600	1.8600	-5.584%	2	90	-96.774%
2026-01-16	1.9700	1.9700	1.9700	1.9700	+40.714%	1	88	-96.954%
2026-01-09	1.4000	1.4000	1.4000	1.4000	+5.263%	1	88	-95.714%
2026-01-08	1.3300	1.3300	1.3300	1.3300	-0.746%	1	88	-95.489%
2026-01-06	1.2200	1.3400	1.2200	1.3400	+17.544%	13	89	-95.522%
2026-01-05	1.1400	1.1400	1.1400	1.1400	+26.667%	2	88	-94.737%
2026-01-02	0.9000	0.9000	0.9000	0.9000	-17.431%	17	88	-93.333%
2025-12-29	1.0900	1.0900	1.0900	1.0900	-16.794%	1	71	-94.495%
2025-11-14	1.3100	1.3100	1.3100	1.3100	-16.026%	1	70	-95.420%
2025-11-10	1.6500	1.6500	1.5600	1.5600	+26.829%	2	70	-96.154%
2025-11-07	1.2300	1.2300	1.2300	1.2300	-29.714%	1	70	-95.122%
2025-11-05	1.7500	1.7500	1.7500	1.7500	-7.407%	1	70	-96.571%
2025-10-30	1.8900	1.8900	1.8900	1.8900	+5.000%	1	69	-96.825%
2025-10-29	1.8000	1.8000	1.8000	1.8000	-20.705%	1	68	-96.667%
2025-10-28	2.2700	2.2700	2.2700	2.2700	+15.228%	1	69	-97.357%
2025-10-27	1.9700	2.0300	1.9500	1.9700	+8.242%	7	65	-96.954%
2025-10-23	1.7500	1.8200	1.7500	1.8200	+20.530%	19	65	-96.703%
2025-10-22	1.5100	1.5100	1.5100	1.5100	-17.033%	1	47	-96.026%
2025-10-21	1.8200	1.8200	1.8200	1.8200	+2.825%	10	48	-96.703%
2025-10-20	1.7900	1.7900	1.7700	1.7700	-4.324%	2	38	-96.610%
2025-10-14	1.8000	1.8500	1.8000	1.8500	+46.825%	3	37	-96.757%
2025-10-10	1.7100	1.7100	1.2600	1.2600	-27.586%	67	34	-95.238%
2025-10-09	1.7600	1.8500	1.7400	1.7400	+10.828%	67	67	-96.552%
2025-10-07	1.5700	1.5700	1.5700	1.5700	-9.249%	1	5	-96.178%
2025-10-03	1.7300	1.7300	1.7300	1.7300	+15.333%	1	5	-96.532%
2025-09-26	1.5000	1.5000	1.5000	1.5000	-0.662%	4	4	-96.000%
2025-09-25	1.5100	1.5100	1.5100	1.5100	0.000%	4	4	-96.026%