Dark

IWM20270115C370
IWM Jan 15 2027 370.00 Call (IWM270115C00370000)
option OPRA

EOD

Sep 25, 2026

0.0600+20.000%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0500	0.0600	0.0500	0.0600	+20.000%	6	6,780	0.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	+66.667%	201	6,781	+20.000%
2026-09-18	0.0700	0.0700	0.0300	0.0300	-40.000%	3	6,781	+100.000%
2026-09-17	0.0700	0.0700	0.0500	0.0500	-28.571%	3	6,781	+20.000%
2026-09-16	0.0700	0.0700	0.0600	0.0700	0.000%	303	6,781	-14.286%
2026-09-15	0.0800	0.0800	0.0700	0.0700	-22.222%	10	6,480	-14.286%
2026-09-14	0.0900	0.0900	0.0900	0.0900	-18.182%	1	6,480	-33.333%
2026-09-10	0.1300	0.1300	0.1100	0.1100	-15.385%	202	6,480	-45.455%
2026-09-09	0.1400	0.1400	0.1300	0.1300	-27.778%	201	6,514	-53.846%
2026-09-04	0.1800	0.1800	0.1800	0.1800	+20.000%	1	6,313	-66.667%
2026-09-02	0.1600	0.1600	0.1500	0.1500	+15.385%	501	6,313	-60.000%
2026-09-01	0.1300	0.1300	0.1300	0.1300	-18.750%	101	6,514	-53.846%
2026-08-31	0.2100	0.2100	0.1600	0.1600	-27.273%	156	6,413	-62.500%
2026-08-28	0.2900	0.2900	0.2200	0.2200	-43.590%	154	6,358	-72.727%
2026-08-24	0.4000	0.4000	0.3800	0.3900	-9.302%	51	6,206	-84.615%
2026-08-21	0.4100	0.4500	0.3900	0.4300	+2.381%	206	6,161	-86.047%
2026-08-20	0.3900	0.4400	0.3900	0.4200	-32.258%	72	5,959	-85.714%
2026-08-19	0.6200	0.6200	0.6200	0.6200	+16.981%	10	5,960	-90.323%
2026-08-18	0.5400	0.5400	0.5300	0.5300	-28.378%	400	5,960	-88.679%
2026-08-17	0.7500	0.7500	0.7400	0.7400	-22.105%	20	5,616	-91.892%
2026-08-13	0.9100	0.9500	0.9100	0.9500	+23.377%	2	5,607	-93.684%
2026-08-12	0.8000	0.8000	0.7700	0.7700	-14.444%	5,001	5,608	-92.208%
2026-08-07	0.9000	0.9000	0.9000	0.9000	+2.273%	1	635	-93.333%
2026-08-06	0.8800	0.8800	0.8800	0.8800	-16.190%	1	636	-93.182%
2026-08-04	1.0500	1.0500	1.0500	1.0500	+41.892%	1	636	-94.286%
2026-07-27	0.7400	0.7400	0.7400	0.7400	-7.500%	5	636	-91.892%
2026-07-22	0.8600	0.8600	0.8000	0.8000	-2.439%	21	631	-92.500%
2026-07-20	0.8300	0.8600	0.8200	0.8200	-9.890%	20	640	-92.683%
2026-07-17	0.9400	0.9400	0.9100	0.9100	-12.500%	11	640	-93.407%
2026-07-16	1.0400	1.0400	1.0400	1.0400	-7.965%	1	641	-94.231%
2026-07-15	1.0800	1.1300	1.0800	1.1300	-11.719%	2	640	-94.690%
2026-07-08	1.2800	1.2800	1.2800	1.2800	-16.340%	86	640	-95.313%
2026-07-07	1.5800	1.5800	1.5300	1.5300	-18.617%	32	601	-96.078%
2026-07-06	1.8800	1.8800	1.8800	1.8800	+20.513%	2	601	-96.809%
2026-07-02	1.5600	1.5600	1.5600	1.5600	-28.111%	81	601	-96.154%
2026-07-01	2.2700	2.2700	2.1700	2.1700	+9.045%	15	601	-97.235%
2026-06-29	1.9900	1.9900	1.9900	1.9900	-14.224%	85	588	-96.985%
2026-06-26	2.3200	2.3200	2.3200	2.3200	+9.434%	10	537	-97.414%
2026-06-23	2.1200	2.1200	2.1200	2.1200	-1.852%	3	537	-97.170%
2026-06-18	2.1500	2.2000	2.1200	2.1600	+20.670%	96	535	-97.222%
2026-06-11	1.7900	1.7900	1.7900	1.7900	-18.636%	1	535	-96.648%
2026-06-04	2.2000	2.2000	2.2000	2.2000	-2.655%	5	536	-97.273%
2026-06-02	2.2700	2.2700	2.2600	2.2600	-1.310%	2	535	-97.345%
2026-05-29	2.2900	2.2900	2.2900	2.2900	-6.911%	3	536	-97.380%
2026-05-28	2.4600	2.4600	2.4600	2.4600	+14.419%	1	533	-97.561%
2026-05-26	2.0200	2.1500	2.0200	2.1500	+65.385%	2	532	-97.209%
2026-05-21	1.3000	1.3000	1.3000	1.3000	+28.713%	1	531	-95.385%
2026-05-18	1.0100	1.0100	1.0100	1.0100	-43.889%	1	531	-94.059%
2026-05-06	1.8000	1.8000	1.8000	1.8000	+37.405%	10	531	-96.667%
2026-05-05	1.3100	1.3100	1.3100	1.3100	+6.504%	19	536	-95.420%
2026-05-01	1.2300	1.2300	1.2300	1.2300	0.000%	5	522	-95.122%
2026-04-17	1.2300	1.2300	1.2300	1.2300	+38.202%	1	522	-95.122%
2026-04-16	0.8700	0.8900	0.8700	0.8900	+61.818%	21	522	-93.258%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-6.780%	10	540	-89.091%
2026-03-24	0.5900	0.5900	0.5900	0.5900	-7.813%	1	540	-89.831%
2026-03-23	0.5800	0.6400	0.5800	0.6400	+18.519%	6	541	-90.625%
2026-03-18	0.5400	0.5400	0.5400	0.5400	-28.947%	1	541	-88.889%
2026-03-05	0.7600	0.7600	0.7600	0.7600	-43.704%	10	540	-92.105%
2026-02-11	1.3500	1.3500	1.3500	1.3500	-29.688%	20	540	-95.556%
2026-02-09	1.9200	1.9200	1.9200	1.9200	+58.678%	10	542	-96.875%
2026-01-30	1.2700	1.2700	1.1400	1.2100	-6.202%	294	532	-95.041%
2026-01-29	1.3500	1.3500	1.2900	1.2900	-27.933%	161	254	-95.349%
2026-01-23	1.7900	1.7900	1.7900	1.7900	-10.500%	1	96	-96.648%
2026-01-22	1.9600	2.0000	1.9500	2.0000	+41.844%	4	95	-97.000%
2026-01-20	1.4100	1.4100	1.4100	1.4100	-15.569%	20	93	-95.745%
2026-01-16	1.6700	1.6700	1.6700	1.6700	+12.081%	1	77	-96.407%
2026-01-14	1.4900	1.4900	1.4900	1.4900	+6.429%	1	77	-95.973%
2026-01-09	1.3500	1.4000	1.3500	1.4000	+55.556%	15	76	-95.714%
2025-12-26	0.9900	1.0400	0.9000	0.9000	-18.182%	15	75	-93.333%
2025-12-24	1.1000	1.1600	1.0900	1.1000	-4.348%	10	73	-94.545%
2025-12-23	1.1500	1.1900	1.1200	1.1500	-9.449%	12	73	-94.783%
2025-12-22	1.3600	1.3600	1.2300	1.2700	-8.633%	17	73	-95.276%
2025-12-16	1.3900	1.3900	1.3900	1.3900	+0.725%	10	70	-95.683%
2025-12-15	1.3900	1.4100	1.3600	1.3800	-6.757%	4	60	-95.652%
2025-12-12	1.4800	1.5700	1.4600	1.4800	0.000%	29	58	-95.946%
2025-12-10	1.5000	1.5000	1.4500	1.4800	0.000%	3	47	-95.946%
2025-12-09	1.5000	1.5900	1.4800	1.4800	+2.069%	25	45	-95.946%
2025-12-08	1.4400	1.4900	1.3900	1.4500	+7.407%	38	37	-95.862%
2025-12-05	1.3500	1.4200	1.3400	1.3500	+6.299%	15	26	-95.556%
2025-12-04	1.2700	1.2700	1.2700	1.2700	-5.224%	5	21	-95.276%
2025-12-03	1.4100	1.4100	1.2900	1.3400	+7.200%	5	26	-95.522%
2025-11-25	1.2500	1.2500	1.2500	1.2500	+17.925%	1	21	-95.200%
2025-11-24	1.0600	1.0600	1.0600	1.0600	+6.000%	10	21	-94.340%
2025-11-21	1.0000	1.0000	1.0000	1.0000	+11.111%	1	11	-94.000%
2025-11-19	0.9900	0.9900	0.9000	0.9000	-1.099%	2	11	-93.333%
2025-11-18	0.9100	0.9100	0.9100	0.9100	-19.469%	1	10	-93.407%
2025-11-13	1.1300	1.1300	1.1300	1.1300	-26.623%	1	9	-94.690%
2025-11-12	1.5400	1.5400	1.5400	1.5400	+2.667%	5	9	-96.104%
2025-11-11	1.5000	1.5000	1.5000	1.5000	+3.448%	1	5	-96.000%
2025-11-10	1.4500	1.4500	1.4500	1.4500	-8.805%	1	4	-95.862%
2025-11-03	1.5900	1.5900	1.5900	1.5900	-3.636%	1	3	-96.226%
2025-10-29	1.9500	1.9500	1.6500	1.6500	0.000%	3	3	-96.364%