Dark

IWM20270319C295
IWM Mar 19 2027 295.00 Call (IWM270319C00295000)
option OPRA

EOD

Sep 29, 2026

8.91-11.519%(-1.16)417

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.9400	9.9400	8.9100	8.9100	-11.519%	417	13,683	0.000%
2026-09-28	9.5100	10.2600	9.5100	10.0700	-8.621%	32	13,282	-11.519%
2026-09-25	11.2800	11.2800	10.9600	11.0200	+1.848%	46	13,263	-19.147%
2026-09-24	10.3800	10.8200	9.9100	10.8200	-2.170%	4,578	13,265	-17.652%
2026-09-23	11.7800	11.7800	11.0600	11.0600	-18.437%	513	8,980	-19.439%
2026-09-22	13.4600	13.5600	13.4600	13.5600	+4.228%	6	8,552	-34.292%
2026-09-21	12.9300	13.0100	12.9300	13.0100	+10.348%	2	8,551	-31.514%
2026-09-18	11.6400	11.7900	11.5000	11.7900	-14.996%	529	8,551	-24.427%
2026-09-16	13.8700	13.8700	13.8700	13.8700	+5.556%	8	8,213	-35.761%
2026-09-15	13.4500	13.4500	13.0200	13.1400	-11.276%	36	8,221	-32.192%
2026-09-14	14.6700	15.1800	14.2600	14.8100	-3.139%	365	8,209	-39.838%
2026-09-11	16.2000	16.2600	15.2900	15.2900	+2.894%	7	7,863	-41.727%
2026-09-10	15.1000	16.0000	14.8600	14.8600	-21.167%	17	7,863	-40.040%
2026-09-04	19.1500	19.1500	18.8500	18.8500	+3.005%	2	7,849	-52.732%
2026-09-03	18.3000	18.3000	18.3000	18.3000	+8.929%	1	7,849	-51.311%
2026-09-01	17.1100	17.1100	16.8000	16.8000	-6.925%	3	7,850	-46.964%
2026-08-31	18.4600	18.4600	18.0500	18.0500	-11.171%	3	7,848	-50.637%
2026-08-28	22.9000	22.9000	20.3200	20.3200	-13.715%	4	7,846	-56.152%
2026-08-21	23.4800	23.5500	23.4800	23.5500	+4.806%	2	7,848	-62.166%
2026-08-20	22.4700	22.4700	22.4700	22.4700	-15.874%	1	7,847	-60.347%
2026-08-17	26.7100	26.7100	26.7100	26.7100	-2.767%	2	7,846	-66.642%
2026-08-14	26.7000	27.4700	26.7000	27.4700	+4.847%	4	7,848	-67.565%
2026-08-07	26.2000	26.2000	26.2000	26.2000	+7.730%	1	7,847	-65.992%
2026-08-06	25.2600	25.2600	24.3200	24.3200	-4.590%	3	7,849	-63.363%
2026-08-05	27.2300	27.2300	25.4700	25.4900	-5.593%	16	7,849	-65.045%
2026-08-04	27.0000	27.0000	27.0000	27.0000	+22.338%	50	7,861	-67.000%
2026-08-03	22.3700	22.4600	22.0700	22.0700	+5.346%	69	7,863	-59.628%
2026-07-30	19.5800	20.9500	19.5800	20.9500	+8.718%	18	7,858	-57.470%
2026-07-29	20.8000	20.8000	19.2700	19.2700	-11.402%	52	7,853	-53.762%
2026-07-24	21.7500	21.7500	21.7500	21.7500	+0.184%	200	7,852	-59.034%
2026-07-23	21.7700	21.7700	21.7100	21.7100	-6.017%	55	7,652	-58.959%
2026-07-22	23.2800	23.2800	23.1000	23.1000	-3.950%	3	7,597	-61.429%
2026-07-21	24.1500	24.1500	24.0500	24.0500	+8.971%	69	7,594	-62.952%
2026-07-20	22.0700	22.0700	22.0700	22.0700	-12.490%	54	7,583	-59.628%
2026-07-15	25.2200	25.2200	25.2200	25.2200	+6.503%	3	7,583	-64.671%
2026-07-08	23.6800	23.6800	23.6800	23.6800	-10.167%	1	7,580	-62.373%
2026-07-02	26.3600	26.3600	26.3600	26.3600	-8.025%	3	7,579	-66.199%
2026-07-01	28.7100	28.7100	28.6600	28.6600	+2.138%	2	7,579	-68.911%
2026-06-26	27.8500	29.5900	27.8500	28.0600	-6.963%	8	7,579	-68.247%
2026-06-25	29.6700	30.1600	29.5500	30.1600	+6.988%	3	7,582	-70.458%
2026-06-23	28.1900	28.1900	28.1900	28.1900	-3.293%	1	7,582	-68.393%
2026-06-22	28.9500	29.1500	28.9500	29.1500	+10.500%	5	7,581	-69.434%
2026-06-18	25.5200	26.5600	25.5200	26.3800	+1.073%	67	7,585	-66.224%
2026-06-17	26.1000	26.1000	26.1000	26.1000	-1.323%	2	7,585	-65.862%
2026-06-16	26.4500	26.4500	26.4500	26.4500	-0.564%	1	7,585	-66.314%
2026-06-15	27.2900	27.2900	26.6000	26.6000	-1.518%	654	7,586	-66.504%
2026-06-12	26.4600	27.0100	25.9700	27.0100	+17.691%	45	6,936	-67.012%
2026-06-11	22.6500	22.9500	22.6200	22.9500	+10.496%	21	6,932	-61.176%
2026-06-10	20.7700	20.7700	20.7700	20.7700	+8.516%	2	6,923	-57.102%
2026-06-05	21.2200	21.3900	19.1400	19.1400	-24.823%	12	6,924	-53.448%
2026-06-04	25.4600	25.4600	25.4600	25.4600	+1.677%	2	6,915	-65.004%
2026-06-02	25.0400	25.0400	25.0400	25.0400	+13.663%	1	6,915	-64.417%
2026-06-01	22.0300	22.0300	22.0300	22.0300	-14.745%	1	6,914	-59.555%
2026-05-28	22.9900	25.8400	22.9900	25.8400	+4.785%	28	6,915	-65.519%
2026-05-27	24.9600	25.2000	24.6600	24.6600	+2.793%	11	6,913	-63.869%
2026-05-26	23.3000	23.9900	23.3000	23.9900	+13.267%	13	6,909	-62.860%
2026-05-22	20.7200	21.1800	20.6900	21.1800	+12.540%	2,872	6,900	-57.932%
2026-05-21	18.8200	18.8200	18.8200	18.8200	+24.718%	3,500	4,061	-52.657%
2026-05-19	15.0900	15.0900	15.0900	15.0900	-14.553%	2	4,061	-40.954%
2026-05-18	17.6500	17.6600	17.6500	17.6600	-0.451%	4	562	-49.547%
2026-05-15	18.4100	18.4100	17.6000	17.7400	-12.265%	58	562	-49.775%
2026-05-13	20.2200	20.2200	20.2200	20.2200	-9.327%	1	534	-55.935%
2026-05-11	22.3300	22.7200	22.1800	22.3000	+7.315%	287	534	-60.045%
2026-05-07	22.2900	22.2900	20.7100	20.7800	-5.588%	7	293	-57.122%
2026-05-06	21.6300	22.0100	21.6300	22.0100	+6.586%	5	293	-59.518%
2026-05-05	20.3000	20.8600	20.3000	20.6500	+18.000%	102	293	-56.852%
2026-04-30	17.5000	17.5000	17.5000	17.5000	+5.613%	7	193	-49.086%
2026-04-28	16.5900	16.5900	16.5700	16.5700	-9.354%	20	186	-46.228%
2026-04-27	18.2600	18.2800	18.2100	18.2800	+0.055%	41	166	-51.258%
2026-04-21	18.2700	18.2700	18.2700	18.2700	-3.588%	1	142	-51.232%
2026-04-20	18.9500	18.9500	18.9500	18.9500	+4.812%	7	142	-52.982%
2026-04-17	18.0800	18.0800	18.0800	18.0800	+24.005%	12	139	-50.719%
2026-04-15	14.5800	14.5800	14.5800	14.5800	-1.818%	1	127	-38.889%
2026-04-14	14.8500	14.8500	14.8500	14.8500	+14.672%	1	126	-40.000%
2026-04-13	12.9200	12.9500	12.9100	12.9500	+33.505%	4	125	-31.197%
2026-04-02	9.7000	9.7000	9.7000	9.7000	+11.880%	2	124	-8.144%
2026-03-30	8.6700	8.6700	8.6700	8.6700	-14.581%	1	124	+2.768%
2026-03-24	10.1500	10.1500	10.1500	10.1500	+19.693%	2	123	-12.217%
2026-03-19	8.4800	8.4800	8.4800	8.4800	-6.195%	1	121	+5.071%
2026-03-12	9.0200	9.0400	9.0200	9.0400	0.000%	120	120	-1.438%