Dark

IWM20270115C400
IWM Jan 15 2027 400.00 Call (IWM270115C00400000)
option OPRA

EOD

Sep 24, 2026

0.0300+50.000%(+0.0100)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0300	0.0200	0.0300	+50.000%	185	15,446	0.000%
2026-09-23	0.0200	0.0200	0.0200	0.0200	0.000%	60	15,274	+50.000%
2026-09-22	0.0200	0.0200	0.0100	0.0200	-33.333%	200	15,214	+50.000%
2026-09-21	0.0300	0.0300	0.0300	0.0300	0.000%	60	15,398	0.000%
2026-09-18	0.0300	0.0300	0.0300	0.0300	-50.000%	1	15,338	0.000%
2026-09-15	0.0600	0.0600	0.0600	0.0600	+100.000%	1	15,337	-50.000%
2026-09-09	0.0400	0.0400	0.0300	0.0300	-25.000%	2,082	15,336	0.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	+33.333%	8	15,329	-25.000%
2026-09-01	0.0400	0.0400	0.0300	0.0300	-50.000%	166	15,329	0.000%
2026-08-25	0.0800	0.0800	0.0600	0.0600	-33.333%	14	15,401	-50.000%
2026-08-21	0.0700	0.0900	0.0700	0.0900	0.000%	21	15,389	-66.667%
2026-08-20	0.1000	0.1000	0.0900	0.0900	-30.769%	32	15,388	-66.667%
2026-08-19	0.1300	0.1300	0.1300	0.1300	0.000%	10	15,368	-76.923%
2026-08-18	0.1100	0.1300	0.1100	0.1300	-23.529%	14	15,368	-76.923%
2026-08-17	0.1700	0.1700	0.1700	0.1700	-10.526%	5	15,354	-82.353%
2026-08-14	0.1800	0.2000	0.1700	0.1900	-13.636%	56	15,354	-84.211%
2026-08-13	0.2600	0.2600	0.2200	0.2200	+37.500%	3	15,307	-86.364%
2026-08-12	0.1900	0.1900	0.1600	0.1600	-11.111%	5,001	15,307	-81.250%
2026-08-07	0.1800	0.1800	0.1800	0.1800	-48.571%	16	15,306	-83.333%
2026-08-05	0.2900	0.3500	0.2900	0.3500	+105.882%	8	15,322	-91.429%
2026-08-04	0.1700	0.1700	0.1700	0.1700	+41.667%	8	15,314	-82.353%
2026-08-03	0.1200	0.1200	0.1200	0.1200	+9.091%	1	15,306	-75.000%
2026-07-31	0.1200	0.1200	0.1100	0.1100	-38.889%	2	15,306	-72.727%
2026-07-30	0.0900	0.1800	0.0900	0.1800	+63.636%	5,001	15,304	-83.333%
2026-07-29	0.1100	0.1100	0.1100	0.1100	-26.667%	15	15,410	-72.727%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+15.385%	3	15,410	-80.000%
2026-07-24	0.1300	0.1300	0.1300	0.1300	-13.333%	4	15,413	-76.923%
2026-07-23	0.1900	0.1900	0.1500	0.1500	-28.571%	21	15,417	-80.000%
2026-07-21	0.2200	0.2200	0.2100	0.2100	-4.545%	2	15,477	-85.714%
2026-07-20	0.1900	0.2200	0.1900	0.2200	-18.519%	2	15,477	-86.364%
2026-07-17	0.2600	0.3100	0.2600	0.2700	-3.571%	5,037	15,477	-88.889%
2026-07-16	0.3000	0.3000	0.2800	0.2800	-15.152%	17	17,441	-89.286%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-21.429%	2,000	17,457	-90.909%
2026-07-10	0.4200	0.4200	0.4200	0.4200	-14.286%	2	15,457	-92.857%
2026-07-09	0.4900	0.4900	0.4900	0.4900	+16.667%	1	15,457	-93.878%
2026-07-08	0.4100	0.4200	0.3800	0.4200	-25.000%	27	15,457	-92.857%
2026-07-07	0.5600	0.5600	0.5600	0.5600	-22.222%	25	15,432	-94.643%
2026-07-01	0.7800	0.7800	0.6900	0.7200	-7.692%	36	15,407	-95.833%
2026-06-30	0.7800	0.7800	0.7800	0.7800	+1.299%	15,000	15,533	-96.154%
2026-06-29	0.8200	0.8200	0.7700	0.7700	-9.412%	144	791	-96.104%
2026-06-26	0.8500	0.8500	0.8500	0.8500	-11.458%	1	694	-96.471%
2026-06-25	0.9600	0.9600	0.9600	0.9600	+6.667%	25	695	-96.875%
2026-06-24	0.9200	0.9200	0.9000	0.9000	-2.174%	26	695	-96.667%
2026-06-23	0.9400	0.9400	0.8900	0.9200	-3.158%	55	694	-96.739%
2026-06-22	0.9500	0.9500	0.9500	0.9500	+3.261%	4	664	-96.842%
2026-06-18	0.8800	0.9200	0.8800	0.9200	+4.545%	12	648	-96.739%
2026-06-17	0.8400	0.9100	0.8100	0.8800	+10.000%	317	648	-96.591%
2026-06-16	0.9500	0.9500	0.8000	0.8000	-27.273%	9	648	-96.250%
2026-06-15	1.1000	1.1000	1.1000	1.1000	+4.762%	8	645	-97.273%
2026-06-12	0.9700	1.0500	0.9700	1.0500	+50.000%	7	645	-97.143%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-4.110%	12	642	-95.714%
2026-06-10	0.7300	0.7300	0.7300	0.7300	+12.308%	5	655	-95.890%
2026-06-09	0.7900	0.8000	0.4900	0.6500	-1.515%	36	655	-95.385%
2026-06-08	0.6600	0.6600	0.6300	0.6600	+17.857%	12	623	-95.455%
2026-06-05	0.7000	0.7000	0.5600	0.5600	-33.333%	102	613	-94.643%
2026-06-03	0.8400	0.8400	0.8400	0.8400	-10.638%	1	672	-96.429%
2026-06-02	0.9600	0.9600	0.9400	0.9400	+3.297%	2	678	-96.809%
2026-06-01	0.8000	0.9100	0.8000	0.9100	+1.111%	9	677	-96.703%
2026-05-29	0.9500	0.9500	0.9000	0.9000	-14.286%	53	671	-96.667%
2026-05-28	0.9200	1.0500	0.9200	1.0500	+11.702%	379	717	-97.143%
2026-05-27	0.9400	0.9400	0.9400	0.9400	+16.049%	10	588	-96.809%
2026-05-26	0.8100	0.8100	0.8100	0.8100	+14.085%	3	588	-96.296%
2026-05-22	0.7100	0.7100	0.7100	0.7100	+39.216%	5	590	-95.775%
2026-05-20	0.5000	0.5100	0.5000	0.5100	+27.500%	9	590	-94.118%
2026-05-19	0.4400	0.4400	0.4000	0.4000	-27.273%	2	588	-92.500%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-23.611%	2	588	-94.545%
2026-05-14	0.7200	0.7200	0.7200	0.7200	+5.882%	2	588	-95.833%
2026-05-13	0.6700	0.6800	0.6700	0.6800	+7.937%	5	587	-95.588%
2026-05-12	0.6300	0.6300	0.6300	0.6300	+1.613%	2	587	-95.238%
2026-05-08	0.6200	0.6200	0.6200	0.6200	-15.068%	2	587	-95.161%
2026-05-07	0.7300	0.7300	0.7300	0.7300	-5.195%	1	587	-95.890%
2026-05-06	0.6700	0.7700	0.6700	0.7700	+37.500%	7	586	-96.104%
2026-05-01	0.5100	0.5600	0.5000	0.5600	0.000%	42	583	-94.643%
2026-04-24	0.5000	0.5900	0.5000	0.5600	+1.818%	45	593	-94.643%
2026-04-23	0.5500	0.5500	0.5500	0.5500	-6.780%	2	577	-94.545%
2026-04-17	0.4800	0.5900	0.4800	0.5900	+68.571%	12	577	-94.915%
2026-04-13	0.3500	0.3500	0.3500	0.3500	+59.091%	1	567	-91.429%
2026-03-31	0.2200	0.2200	0.2200	0.2200	-18.519%	1	566	-86.364%
2026-03-25	0.3000	0.3500	0.2700	0.2700	+22.727%	239	566	-88.889%
2026-03-20	0.2200	0.2200	0.2200	0.2200	-4.348%	2	519	-86.364%
2026-03-19	0.2100	0.2600	0.2100	0.2300	0.000%	245	519	-86.957%
2026-03-18	0.2300	0.2400	0.2200	0.2300	-48.889%	30	279	-86.957%
2026-03-03	0.4000	0.4500	0.4000	0.4500	-19.643%	205	249	-93.333%
2026-02-25	0.6500	0.6500	0.5100	0.5600	-24.324%	36	9	-94.643%
2026-02-10	0.7000	0.7400	0.7000	0.7400	+5.714%	6	9	-95.946%
2026-02-09	0.7000	0.7000	0.7000	0.7000	+6.061%	2	4	-95.714%
2026-02-06	0.6600	0.6600	0.6600	0.6600	+15.789%	1	2	-95.455%
2026-02-05	0.5700	0.5700	0.5700	0.5700	-26.923%	1	2	-94.737%
2026-01-26	0.7800	0.7800	0.7800	0.7800	0.000%	1	1	-96.154%