Dark

IWM20270319C260
IWM Mar 19 2027 260.00 Call (IWM270319C00260000)
option OPRA

EOD

Sep 29, 2026

29.87-3.676%(-1.14)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.8900	29.8700	28.8900	29.8700	-3.676%	8	4,691	0.000%
2026-09-28	30.9300	31.7400	30.2500	31.0100	-5.313%	149	4,696	-3.676%
2026-09-25	32.7500	32.7500	32.7500	32.7500	+6.921%	2	4,697	-8.794%
2026-09-24	32.3000	32.3900	30.6300	30.6300	-14.081%	7	4,697	-2.481%
2026-09-21	35.6500	35.6500	35.6500	35.6500	-4.603%	1	4,698	-16.213%
2026-09-17	37.1500	37.4000	37.1500	37.3700	+7.881%	5	4,697	-20.070%
2026-09-16	36.4000	36.4000	34.6400	34.6400	-9.010%	5	4,696	-13.770%
2026-09-10	38.0900	38.0900	37.9500	38.0700	-6.162%	4	4,698	-21.539%
2026-09-09	40.5700	40.5700	40.5700	40.5700	-14.589%	1	4,699	-26.374%
2026-08-28	47.5000	47.5000	47.5000	47.5000	+0.148%	1	4,699	-37.116%
2026-08-27	47.4300	47.4300	47.4300	47.4300	-0.961%	2	4,700	-37.023%
2026-08-24	47.8900	47.8900	47.8900	47.8900	-2.978%	1	4,700	-37.628%
2026-08-21	49.3600	49.3600	49.3600	49.3600	-4.710%	1	4,700	-39.485%
2026-08-19	51.8000	51.8000	51.8000	51.8000	+2.069%	1	4,701	-42.336%
2026-08-18	50.6800	50.7500	50.6800	50.7500	-5.122%	2	4,701	-41.143%
2026-08-13	53.4900	53.4900	53.4900	53.4900	+4.188%	1	4,700	-44.158%
2026-08-05	51.3400	51.3400	51.3400	51.3400	+14.598%	3	4,701	-41.819%
2026-07-30	44.8000	44.8000	44.8000	44.8000	+8.004%	5	4,705	-33.326%
2026-07-29	41.4800	41.4800	41.4800	41.4800	-9.826%	10	4,702	-27.989%
2026-07-28	46.0000	46.0000	46.0000	46.0000	0.000%	1	4,712	-35.065%
2026-07-24	46.0000	46.0000	46.0000	46.0000	+2.908%	1	4,713	-35.065%
2026-07-23	44.8800	44.8800	44.7000	44.7000	-6.875%	6	4,714	-33.177%
2026-07-22	48.0000	48.0000	48.0000	48.0000	-2.041%	3	4,713	-37.771%
2026-07-21	48.3700	49.0000	48.3700	49.0000	+3.594%	2	4,711	-39.041%
2026-07-17	47.3000	47.3000	47.3000	47.3000	-0.421%	3	4,711	-36.850%
2026-07-14	47.5000	47.5000	47.5000	47.5000	-2.664%	1	4,708	-37.116%
2026-07-10	48.8000	48.8000	48.8000	48.8000	+4.385%	1	4,708	-38.791%
2026-07-08	46.5000	46.7500	46.5000	46.7500	-5.936%	4	4,707	-36.107%
2026-07-07	49.5400	49.8200	49.5400	49.7000	-5.189%	28	4,708	-39.899%
2026-07-06	52.2800	52.4200	52.2800	52.4200	-1.725%	6	4,693	-43.018%
2026-07-02	53.3400	53.3400	53.3400	53.3400	-3.106%	1	4,694	-44.001%
2026-07-01	55.0500	55.0500	55.0500	55.0500	+5.764%	1	4,694	-45.740%
2026-06-26	52.0500	52.0500	52.0500	52.0500	-0.611%	1	4,695	-42.613%
2026-06-22	51.9000	52.3700	51.9000	52.3700	+7.096%	2	4,695	-42.964%
2026-06-16	50.0800	50.0800	48.8100	48.9000	-3.168%	14	4,696	-38.916%
2026-06-15	50.4800	50.5000	50.4800	50.5000	+14.695%	2	4,693	-40.851%
2026-06-11	44.0300	44.0300	44.0300	44.0300	+3.893%	2	4,693	-32.160%
2026-06-09	46.0000	46.0000	42.3800	42.3800	0.000%	3	4,693	-29.519%
2026-06-08	41.4700	42.3800	41.4700	42.3800	-4.764%	16	4,692	-29.519%
2026-06-03	44.5000	44.5000	44.5000	44.5000	-4.711%	1	4,692	-32.876%
2026-06-02	46.7000	46.7000	46.7000	46.7000	+3.250%	1	4,692	-36.039%
2026-05-28	45.2300	45.2300	45.2300	45.2300	-3.251%	1	4,692	-33.960%
2026-05-27	46.6500	46.7500	46.6500	46.7500	+9.948%	2	4,692	-36.107%
2026-05-22	42.5200	42.5200	42.5200	42.5200	+23.246%	2	4,693	-29.751%
2026-05-19	33.8000	34.6000	33.8000	34.5000	-0.231%	3	4,693	-13.420%
2026-05-18	34.6200	34.6300	34.5800	34.5800	-5.260%	15	4,695	-13.621%
2026-05-15	38.7000	38.7000	36.5000	36.5000	-15.116%	5	4,695	-18.164%
2026-05-14	43.0000	43.0000	43.0000	43.0000	-3.889%	2	4,684	-30.535%
2026-05-11	45.1200	45.1200	44.7400	44.7400	+6.829%	3	4,686	-33.236%
2026-05-08	41.8800	41.8800	41.8800	41.8800	+2.773%	3	4,686	-28.677%
2026-05-07	45.0000	45.0000	40.7500	40.7500	-6.041%	4	4,689	-26.699%
2026-05-06	43.3700	43.3700	43.3700	43.3700	+4.330%	21	4,686	-31.128%
2026-05-05	40.0900	41.5700	40.0900	41.5700	+7.974%	4	4,699	-28.145%
2026-05-04	38.6600	38.6600	37.5000	38.5000	-2.085%	4	4,697	-22.416%
2026-05-01	39.3200	39.3200	39.3200	39.3200	+11.073%	1	4,692	-24.034%
2026-04-28	35.4000	35.4000	35.4000	35.4000	-6.596%	1	4,692	-15.621%
2026-04-27	37.9000	37.9000	37.9000	37.9000	+3.921%	1	4,691	-21.187%
2026-04-23	37.8000	38.2000	36.1700	36.4700	-4.278%	8	4,692	-18.097%
2026-04-22	38.7300	38.7300	38.1000	38.1000	+2.530%	2	4,696	-21.601%
2026-04-17	35.9500	37.5200	35.9500	37.1600	+13.639%	34	4,696	-19.618%
2026-04-16	32.8100	33.0400	32.7000	32.7000	+0.926%	4	4,677	-8.654%
2026-04-15	31.9000	32.4000	31.9000	32.4000	+14.488%	2	4,678	-7.809%
2026-04-13	27.5000	28.3000	27.5000	28.3000	+1.982%	4	4,678	+5.548%
2026-04-10	28.3000	28.3000	27.6000	27.7500	+1.056%	664	4,675	+7.640%
2026-04-09	27.4600	27.4600	27.4600	27.4600	-1.858%	1	4,014	+8.776%
2026-04-08	28.3300	28.8100	27.9000	27.9800	+16.341%	11	4,013	+6.755%
2026-04-06	24.0500	24.0500	24.0500	24.0500	+5.022%	2	4,008	+24.200%
2026-04-02	22.8900	22.9000	22.8900	22.9000	+12.200%	3,000	1,112	+30.437%
2026-03-31	20.4000	20.4100	20.4000	20.4100	+4.133%	15	1,112	+46.350%
2026-03-30	19.6000	19.6000	19.6000	19.6000	-6.933%	750	1,104	+52.398%
2026-03-27	21.9300	21.9300	20.7000	21.0600	-8.395%	214	354	+41.833%
2026-03-26	22.9900	22.9900	22.9900	22.9900	-6.010%	4	298	+29.926%
2026-03-25	25.2000	25.2000	24.4400	24.4600	+7.801%	351	273	+22.118%
2026-03-24	22.0300	23.0700	22.0300	22.6900	+2.115%	137	198	+31.644%
2026-03-23	22.0700	22.4500	22.0700	22.2200	+14.891%	146	174	+34.428%
2026-03-20	20.3400	20.5100	19.3200	19.3400	-13.661%	36	32	+54.447%
2026-03-12	22.4000	22.4000	22.4000	22.4000	0.000%	1	1	+33.348%