Dark

IWM20270319C280
IWM Mar 19 2027 280.00 Call (IWM270319C00280000)
option OPRA

EOD

Sep 29, 2026

16.54-4.888%(-0.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.5500	17.5500	16.0000	16.5400	-4.888%	7	13,135	0.000%
2026-09-28	17.1100	17.3900	17.1100	17.3900	-7.303%	4	13,136	-4.888%
2026-09-25	18.9100	18.9100	18.7600	18.7600	+2.346%	5	13,135	-11.834%
2026-09-24	18.5200	18.5800	17.2300	18.3300	-2.500%	92	13,142	-9.765%
2026-09-23	19.7600	19.7600	18.8000	18.8000	-15.695%	9	13,106	-12.021%
2026-09-22	22.0000	22.3000	21.5300	22.3000	+3.098%	10	13,102	-25.830%
2026-09-21	21.6300	21.6300	21.6300	21.6300	+8.150%	3	13,100	-23.532%
2026-09-18	20.0000	20.0000	20.0000	20.0000	-7.407%	1	13,098	-17.300%
2026-09-17	21.6700	21.9300	21.6000	21.6000	+12.383%	3	13,097	-23.426%
2026-09-16	20.4000	20.4000	19.2200	19.2200	-11.875%	6	13,097	-13.944%
2026-09-15	21.8800	21.8800	21.8100	21.8100	-7.663%	2	13,094	-24.163%
2026-09-14	23.6200	23.6200	23.6200	23.6200	-0.422%	2	13,096	-29.975%
2026-09-10	23.6400	23.8000	23.6400	23.7200	-25.898%	5	13,096	-30.270%
2026-08-28	32.0100	32.0100	32.0100	32.0100	-0.836%	1	13,095	-48.329%
2026-08-20	32.2800	32.2800	32.2800	32.2800	-15.542%	1	13,094	-48.761%
2026-08-14	38.0700	38.2200	38.0700	38.2200	+3.297%	4	13,093	-56.724%
2026-08-13	37.4700	37.4700	37.0000	37.0000	+5.714%	3	13,094	-55.297%
2026-08-10	35.0000	35.0000	35.0000	35.0000	+2.011%	20	13,099	-52.743%
2026-08-06	35.0500	35.0500	34.3100	34.3100	-2.556%	34	13,096	-51.792%
2026-08-04	35.2100	35.2100	35.2100	35.2100	+10.031%	1	13,071	-53.025%
2026-08-03	32.0300	32.0300	31.9700	32.0000	+9.364%	6	13,072	-48.313%
2026-07-29	29.2600	29.2600	29.2600	29.2600	-5.613%	4	13,074	-43.472%
2026-07-20	31.0000	31.0000	31.0000	31.0000	-6.907%	1	13,070	-46.645%
2026-07-17	33.1000	33.3000	33.1000	33.3000	+2.746%	5	13,071	-50.330%
2026-07-13	32.4100	32.4100	32.4100	32.4100	+0.746%	1	13,068	-48.966%
2026-07-08	32.1700	32.1700	32.1700	32.1700	-14.691%	2	13,068	-48.586%
2026-07-06	37.4300	37.7100	37.4300	37.7100	+3.884%	21	13,072	-56.139%
2026-07-02	36.7400	36.7400	36.3000	36.3000	-6.516%	5	13,077	-54.435%
2026-07-01	38.7900	38.8300	38.7900	38.8300	-0.231%	2	13,077	-57.404%
2026-06-30	38.9200	38.9200	38.9200	38.9200	+0.439%	1	13,076	-57.503%
2026-06-26	37.5900	38.7500	37.5900	38.7500	+3.168%	4	13,076	-57.316%
2026-06-24	37.5700	37.6000	37.5600	37.5600	+1.158%	3	13,076	-55.964%
2026-06-23	37.1300	37.1300	37.1300	37.1300	-2.315%	2	13,073	-55.454%
2026-06-22	36.5700	38.0100	36.5700	38.0100	+8.911%	2	13,071	-56.485%
2026-06-16	35.1400	35.7100	34.3000	34.9000	-3.910%	397	13,071	-52.607%
2026-06-15	36.1200	37.4100	36.1200	36.3200	+4.039%	7	12,686	-54.460%
2026-06-12	34.9100	34.9100	34.9100	34.9100	+13.234%	10	12,683	-52.621%
2026-06-11	30.7600	30.8300	30.7600	30.8300	-2.744%	79	12,683	-46.351%
2026-06-10	31.7000	31.7000	31.7000	31.7000	+9.537%	1	12,605	-47.823%
2026-06-09	29.6000	29.6000	27.2300	28.9400	+0.138%	1,476	12,607	-42.847%
2026-06-08	28.4100	28.9400	28.4100	28.9000	+9.098%	16	11,278	-42.768%
2026-06-05	29.6300	29.6300	26.4900	26.4900	-14.133%	7	11,263	-37.561%
2026-06-03	30.8500	30.8500	30.8500	30.8500	+0.587%	1	11,265	-46.386%
2026-06-01	30.6700	30.6700	30.6700	30.6700	-6.806%	1	11,265	-46.071%
2026-05-28	32.9100	32.9100	32.9100	32.9100	-0.724%	10	11,264	-49.742%
2026-05-26	32.4600	33.1500	32.4600	33.1500	+14.271%	3	11,254	-50.106%
2026-05-22	28.9100	29.0400	28.9100	29.0100	+3.386%	50	11,252	-42.985%
2026-05-21	26.4000	28.0600	26.4000	28.0600	+26.339%	3	11,301	-41.055%
2026-05-19	21.4100	22.2100	21.4100	22.2100	-13.613%	7	11,301	-25.529%
2026-05-15	25.0800	25.7100	25.0800	25.7100	-11.952%	753	11,301	-35.667%
2026-05-14	29.2000	29.2000	29.2000	29.2000	+4.286%	1	10,698	-43.356%
2026-05-13	28.0000	28.0000	28.0000	28.0000	+6.504%	1	10,696	-40.929%
2026-05-12	26.2900	26.2900	26.2900	26.2900	-16.033%	2	10,696	-37.086%
2026-05-11	31.3100	31.3100	31.3100	31.3100	+4.997%	15	10,696	-47.173%
2026-05-06	29.8200	29.8200	29.8200	29.8200	+5.595%	1	10,694	-44.534%
2026-05-05	27.6000	28.2400	27.6000	28.2400	+0.534%	2	10,695	-41.431%
2026-05-04	28.0900	28.0900	28.0900	28.0900	+7.419%	1	10,693	-41.118%
2026-05-01	26.0400	26.1500	26.0400	26.1500	+17.212%	5	10,693	-36.750%
2026-04-29	23.1500	23.1500	22.3100	22.3100	-12.510%	2,002	10,694	-25.863%
2026-04-27	25.7900	25.7900	25.4100	25.5000	-2.111%	9	10,694	-35.137%
2026-04-24	26.2000	26.2000	26.0500	26.0500	+4.618%	4	10,696	-36.507%
2026-04-23	25.8600	26.0000	24.7000	24.9000	-3.861%	31	10,701	-33.574%
2026-04-22	25.9000	25.9000	25.9000	25.9000	-1.745%	9	10,677	-36.139%
2026-04-21	26.3600	26.3600	26.3600	26.3600	-0.528%	1	10,669	-37.253%
2026-04-20	24.6700	26.5000	24.6700	26.5000	+3.840%	3	10,669	-37.585%
2026-04-17	24.1800	25.5200	24.1800	25.5200	+16.583%	6	10,669	-35.188%
2026-04-16	21.6600	21.8900	21.6600	21.8900	+3.255%	2,004	10,667	-24.440%
2026-04-15	21.2000	21.2000	21.2000	21.2000	-1.395%	7	8,669	-21.981%
2026-04-14	21.6000	21.6100	21.2200	21.5000	+18.916%	29	8,676	-23.070%
2026-04-13	18.0800	18.0800	18.0800	18.0800	-0.110%	11	8,675	-8.518%
2026-04-08	18.0000	18.1000	17.9300	18.1000	+22.297%	4	8,664	-8.619%
2026-04-07	14.4000	15.2100	14.4000	14.8000	+4.152%	8	8,663	+11.757%
2026-04-02	14.1700	14.2400	13.9800	14.2100	+14.504%	232	8,482	+16.397%
2026-03-30	12.4100	12.4100	12.4100	12.4100	-7.388%	20	8,482	+33.280%
2026-03-27	13.6000	13.6000	13.4000	13.4000	-7.009%	7	8,482	+23.433%
2026-03-26	15.5000	15.5000	14.4100	14.4100	-7.032%	421	8,478	+14.781%
2026-03-25	15.8200	16.0100	15.2500	15.5000	+12.075%	246	8,057	+6.710%
2026-03-23	11.6600	13.8300	11.6600	13.8300	+3.596%	76	8,081	+19.595%
2026-03-19	13.0400	15.5000	12.9800	13.3500	-6.447%	8,002	8,006	+23.895%
2026-03-18	13.4600	14.2700	13.4600	14.2700	0.000%	5	5	+15.907%