Dark

IWM20270319C270
IWM Mar 19 2027 270.00 Call (IWM270319C00270000)
option OPRA

EOD

Sep 29, 2026

22.21-7.226%(-1.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.2100	22.2100	22.2100	22.2100	-7.226%	2	1,810	0.000%
2026-09-28	23.4800	24.2700	23.4800	23.9400	-3.077%	11	1,808	-7.226%
2026-09-25	24.7000	24.7000	24.7000	24.7000	-0.883%	1	1,808	-10.081%
2026-09-24	25.0000	25.0300	24.9200	24.9200	-1.385%	13	1,810	-10.875%
2026-09-23	25.2700	25.2700	25.2700	25.2700	-12.287%	1	1,810	-12.109%
2026-09-22	28.2800	28.8100	28.2800	28.8100	+2.055%	3	1,811	-22.909%
2026-09-21	28.1000	28.2300	28.1000	28.2300	+6.810%	55	1,810	-21.325%
2026-09-18	26.4300	26.4300	26.4300	26.4300	-13.230%	2	1,810	-15.967%
2026-09-14	30.1600	30.4600	30.1600	30.4600	-0.749%	5	1,808	-27.085%
2026-09-10	31.0000	31.4100	30.6000	30.6900	-16.216%	21	1,820	-27.631%
2026-09-04	36.6300	36.6300	36.6300	36.6300	+1.977%	1	1,809	-39.367%
2026-09-03	35.9200	35.9200	35.9200	35.9200	+1.872%	2	1,809	-38.168%
2026-09-02	35.2600	35.2600	35.2600	35.2600	+7.108%	1	1,807	-37.011%
2026-09-01	33.1300	33.1300	32.9200	32.9200	-5.321%	3	1,808	-32.533%
2026-08-31	34.8100	34.8100	34.7700	34.7700	-22.250%	3	1,807	-36.123%
2026-08-17	44.7200	44.7200	44.7200	44.7200	+3.399%	1	1,806	-50.335%
2026-08-12	44.1000	44.1000	43.2500	43.2500	+1.241%	107	1,806	-48.647%
2026-08-06	42.5000	42.8000	42.5000	42.7200	-1.771%	8	1,808	-48.010%
2026-08-05	44.2000	44.7300	43.3400	43.4900	-2.445%	16	1,804	-48.931%
2026-08-04	41.0000	44.5800	41.0000	44.5800	+26.289%	4	1,792	-50.179%
2026-07-31	36.7100	36.7100	35.3000	35.3000	-0.843%	2	1,789	-37.082%
2026-07-30	35.6000	35.6000	35.6000	35.6000	-5.795%	4	1,789	-37.612%
2026-07-28	38.0000	38.0000	37.7800	37.7900	-5.312%	4	1,794	-41.228%
2026-07-27	40.0500	40.0500	39.9100	39.9100	+5.026%	3	1,792	-44.350%
2026-07-24	38.0000	38.0000	38.0000	38.0000	+0.769%	8	1,791	-41.553%
2026-07-23	37.7100	37.7100	37.7100	37.7100	-7.664%	1	1,783	-41.103%
2026-07-21	40.8400	40.8400	40.8400	40.8400	+7.163%	1	1,782	-45.617%
2026-07-20	38.8000	38.8000	38.1100	38.1100	-2.031%	6	1,781	-41.721%
2026-07-17	38.9000	38.9000	38.9000	38.9000	-6.535%	5	1,779	-42.905%
2026-07-10	41.6200	41.6200	41.6200	41.6200	-2.415%	1	1,774	-46.636%
2026-07-07	42.6500	42.6500	42.6500	42.6500	-5.746%	2	1,803	-47.925%
2026-07-06	44.0000	45.2500	44.0000	45.2500	+9.010%	105	1,805	-50.917%
2026-07-02	42.9700	43.0400	41.4700	41.5100	-4.045%	4	1,764	-46.495%
2026-06-29	43.6000	43.6000	43.2600	43.2600	-6.424%	20	1,769	-48.659%
2026-06-25	46.2300	46.2300	46.2300	46.2300	+0.807%	1	1,754	-51.958%
2026-06-24	45.8600	45.8600	45.8600	45.8600	+10.800%	4	1,755	-51.570%
2026-06-16	41.3900	41.3900	41.3900	41.3900	-4.057%	1	1,755	-46.340%
2026-06-15	43.1300	43.1400	43.1300	43.1400	+2.690%	2	1,756	-48.516%
2026-06-12	42.0100	42.0100	42.0100	42.0100	+9.117%	1	1,757	-47.132%
2026-06-11	38.5000	38.5000	38.5000	38.5000	+8.237%	2	1,758	-42.312%
2026-06-10	35.5700	35.5700	35.5700	35.5700	-4.536%	1	1,758	-37.560%
2026-06-03	37.2600	37.2600	37.2600	37.2600	-8.000%	1	1,757	-40.392%
2026-06-02	40.5000	40.5000	40.5000	40.5000	+3.343%	1	1,757	-45.160%
2026-05-29	39.1700	39.1900	39.1700	39.1900	-4.670%	4	1,758	-43.327%
2026-05-28	40.6200	41.1100	40.6200	41.1100	+5.410%	4	1,761	-45.974%
2026-05-26	39.0100	39.0100	38.7100	39.0000	+15.248%	5	1,764	-43.051%
2026-05-21	33.8400	33.8400	33.8400	33.8400	+10.661%	3	1,762	-34.368%
2026-05-20	30.5800	30.5800	30.5800	30.5800	+11.769%	1	1,762	-27.371%
2026-05-19	27.0000	28.4500	26.3900	27.3600	-13.060%	6	1,757	-18.823%
2026-05-15	31.4700	31.4700	31.4700	31.4700	-5.552%	1	1,757	-29.425%
2026-05-13	34.0900	34.0900	33.3200	33.3200	-9.726%	5	1,757	-33.343%
2026-05-11	36.9100	36.9100	36.9100	36.9100	+2.499%	3	1,753	-39.827%
2026-05-08	35.5600	36.0100	35.5600	36.0100	+3.656%	4	1,754	-38.323%
2026-05-07	34.7400	34.7400	34.7400	34.7400	-8.555%	3	1,754	-36.068%
2026-05-06	37.6400	37.9900	37.6400	37.9900	+39.669%	2	1,752	-41.537%
2026-04-29	27.2000	27.2000	27.2000	27.2000	-17.899%	1	1,752	-18.346%
2026-04-27	31.4700	33.1300	31.4700	33.1300	+7.252%	3	1,751	-32.961%
2026-04-23	31.5000	31.5000	30.8900	30.8900	-0.643%	3	1,752	-28.100%
2026-04-22	30.6600	31.0900	30.6600	31.0900	-2.233%	4	1,750	-28.562%
2026-04-21	33.2500	33.2500	31.8000	31.8000	+2.581%	54	1,748	-30.157%
2026-04-20	31.0000	31.0000	31.0000	31.0000	+0.259%	1	1,748	-28.355%
2026-04-17	29.7500	31.4000	29.7500	30.9200	+17.656%	1,005	1,747	-28.169%
2026-04-15	26.3300	26.6900	26.2800	26.2800	-0.830%	8	1,231	-15.487%
2026-04-14	25.2300	26.5000	25.2300	26.5000	+21.005%	52	1,224	-16.189%
2026-04-13	22.0000	22.0000	21.9000	21.9000	-3.736%	4	1,174	+1.416%
2026-04-10	22.7500	22.7500	22.7500	22.7500	+20.946%	2	1,172	-2.374%
2026-04-07	18.3900	18.8100	18.2500	18.8100	+1.347%	14	1,172	+18.075%
2026-04-02	18.5900	18.6200	18.5400	18.5600	-4.379%	55	1,168	+19.666%
2026-04-01	19.4100	19.4100	19.4100	19.4100	+19.593%	4	1,168	+14.426%
2026-03-31	16.3400	16.7100	16.2300	16.2300	-4.191%	552	1,164	+36.845%
2026-03-27	17.1300	17.7200	16.8700	16.9400	-7.734%	440	825	+31.110%
2026-03-26	18.4200	18.5000	18.2000	18.3600	-7.831%	381	510	+20.969%
2026-03-25	20.0600	20.1400	19.9200	19.9200	+11.534%	130	130	+11.496%
2026-03-23	18.7500	18.7500	17.8600	17.8600	+11.139%	80	141	+24.356%
2026-03-20	16.1700	16.1700	16.0700	16.0700	-0.680%	3	61	+38.208%
2026-03-19	16.1800	16.1800	16.1800	16.1800	-4.655%	1	61	+37.268%
2026-03-18	17.2600	17.2600	16.9700	16.9700	-2.973%	4	61	+30.878%
2026-03-16	17.6400	17.6400	17.4900	17.4900	-8.668%	61	61	+26.987%
2026-03-11	19.1500	19.1500	19.1500	19.1500	0.000%	1	1	+15.979%