Dark

IWM20270319C300
IWM Mar 19 2027 300.00 Call (IWM270319C00300000)
option OPRA

EOD

Aug 13, 2026

23.48+1.120%(+0.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.1500	24.5300	23.4800	23.4800	+1.120%	10	12,052	0.000%
2026-08-12	23.2200	23.2200	23.2200	23.2200	+1.397%	5	12,048	+1.120%
2026-08-11	22.9000	22.9000	22.9000	22.9000	+5.094%	1	12,048	+2.533%
2026-08-10	21.7000	21.7900	21.5900	21.7900	-4.304%	23	12,048	+7.756%
2026-08-07	22.7800	22.7800	22.6200	22.7700	+5.125%	31	12,056	+3.118%
2026-08-06	22.2600	22.2600	21.6600	21.6600	-2.344%	13	12,037	+8.403%
2026-08-05	22.6700	22.7800	22.1800	22.1800	-7.775%	22	12,036	+5.861%
2026-08-04	20.9800	24.0500	20.8200	24.0500	+20.250%	431	12,027	-2.370%
2026-08-03	19.4000	20.0000	19.4000	20.0000	+14.416%	115	11,919	+17.400%
2026-07-31	17.5000	17.5000	16.2000	17.4800	-4.481%	33	11,813	+34.325%
2026-07-30	17.1100	18.3000	17.1100	18.3000	+8.993%	26	11,794	+28.306%
2026-07-29	17.5500	17.5500	16.7900	16.7900	-12.552%	70	11,774	+39.845%
2026-07-28	18.1000	19.2000	18.1000	19.2000	+1.319%	2	11,819	+22.292%
2026-07-27	19.2000	19.4300	18.9000	18.9500	+1.283%	4	11,820	+23.905%
2026-07-24	19.7900	19.7900	18.7100	18.7100	-1.888%	9	11,820	+25.494%
2026-07-23	19.0700	19.1400	18.4600	19.0700	-6.930%	123	11,824	+23.125%
2026-07-22	20.4900	20.4900	20.4900	20.4900	-3.848%	2	11,820	+14.592%
2026-07-21	20.9500	21.3100	20.9500	21.3100	+9.789%	60	11,820	+10.183%
2026-07-20	19.4100	19.4100	19.4100	19.4100	-4.006%	54	11,766	+20.969%
2026-07-17	20.8000	21.1900	20.2200	20.2200	-4.937%	26	11,820	+16.123%
2026-07-16	21.2800	21.2800	21.2700	21.2700	0.000%	6	11,826	+10.390%
2026-07-15	21.2700	21.2700	21.2700	21.2700	+1.576%	2	11,821	+10.390%
2026-07-14	21.8800	21.8800	20.9400	20.9400	-0.617%	501	11,823	+12.130%
2026-07-13	21.0800	21.0800	21.0700	21.0700	-8.827%	55	11,974	+11.438%
2026-07-09	23.1100	23.1100	23.1100	23.1100	+15.377%	1	11,919	+1.601%
2026-07-08	21.7300	21.7300	20.0300	20.0300	-15.199%	87	11,919	+17.224%
2026-07-02	23.6200	23.6200	23.6200	23.6200	-12.745%	30	11,853	-0.593%
2026-07-01	25.5700	27.0900	25.5700	27.0700	+3.281%	9	11,853	-13.262%
2026-06-30	25.3400	26.2600	25.3400	26.2100	+4.091%	110	11,852	-10.416%
2026-06-29	23.9900	25.1800	23.9900	25.1800	-1.255%	12	11,912	-6.751%
2026-06-26	26.6300	26.6300	25.4900	25.5000	-2.560%	63	11,906	-7.922%
2026-06-25	26.2500	27.7000	26.1700	26.1700	-1.985%	33	11,872	-10.279%
2026-06-24	26.7000	26.7000	26.7000	26.7000	+3.609%	1	11,840	-12.060%
2026-06-23	25.7700	25.7700	25.7700	25.7700	-0.387%	5	11,840	-8.886%
2026-06-22	25.5000	26.3000	25.5000	25.8700	+9.156%	32	11,835	-9.239%
2026-06-18	22.9500	23.8800	22.7500	23.7000	+5.945%	99	11,845	-0.928%
2026-06-17	23.5500	24.3400	22.3700	22.3700	-2.739%	157	11,845	+4.962%
2026-06-16	24.0200	24.0200	23.0000	23.0000	-6.883%	56	11,845	+2.087%
2026-06-15	24.6000	24.7300	24.5700	24.7000	+5.106%	2,312	11,818	-4.939%
2026-06-12	22.5500	23.5000	22.5500	23.5000	+10.745%	8	9,509	-0.085%
2026-06-11	20.2300	21.2200	19.7600	21.2200	+12.872%	14	9,513	+10.650%
2026-06-10	20.7800	20.7800	18.8000	18.8000	+1.622%	31	9,502	+24.894%
2026-06-09	17.4800	18.5500	17.4800	18.5000	+5.654%	1,002	9,471	+26.919%
2026-06-05	20.2700	20.2700	17.5100	17.5100	-22.316%	26	8,471	+34.095%
2026-06-02	22.0200	22.5400	22.0200	22.5400	+4.837%	8	8,446	+4.170%
2026-06-01	20.2300	21.6000	19.5400	21.5000	-0.693%	19	8,442	+9.209%
2026-05-29	21.4500	21.6500	21.4500	21.6500	-1.142%	55	8,427	+8.453%
2026-05-27	22.8000	22.8000	21.9000	21.9000	-0.770%	41	8,372	+7.215%
2026-05-26	21.4000	22.0700	21.4000	22.0700	+17.644%	3	8,331	+6.389%
2026-05-22	18.8200	19.2600	18.7400	18.7600	+4.980%	53	8,331	+25.160%
2026-05-21	16.6400	17.8700	16.6400	17.8700	+11.409%	57	8,283	+31.393%
2026-05-20	16.0400	16.0400	16.0400	16.0400	+9.938%	1	8,283	+46.384%
2026-05-18	15.6400	15.6400	14.5900	14.5900	-5.627%	5	8,331	+60.932%
2026-05-15	15.8400	15.8400	15.4600	15.4600	-16.432%	36	8,331	+51.876%
2026-05-13	17.5300	18.5000	17.5300	18.5000	-9.800%	9	8,305	+26.919%
2026-05-11	19.9300	20.5100	19.8100	20.5100	-2.194%	3,736	8,642	+14.481%
2026-05-06	20.2900	20.9700	20.1800	20.9700	+10.952%	28	6,534	+11.969%
2026-05-05	17.7100	18.9000	17.7000	18.9000	+14.894%	17	6,536	+24.233%
2026-05-04	16.5900	16.5900	16.4500	16.4500	+14.634%	3	6,538	+42.736%
2026-05-01	14.3500	14.3500	14.3500	14.3500	-7.240%	2	6,536	+63.624%
2026-04-30	13.1900	15.4700	13.1900	15.4700	+13.583%	101	6,536	+51.778%
2026-04-29	14.4700	14.4700	13.6200	13.6200	-6.904%	137	6,438	+72.394%
2026-04-28	14.6300	14.6300	14.6300	14.6300	-9.691%	11	6,305	+60.492%
2026-04-27	16.5000	16.6100	16.1500	16.2000	-1.460%	44	6,294	+44.938%
2026-04-24	16.4400	16.4400	16.4400	16.4400	+5.588%	1	6,271	+42.822%
2026-04-23	15.5700	15.5700	15.5700	15.5700	-4.829%	1	6,271	+50.803%
2026-04-22	16.3600	16.3600	16.3600	16.3600	+1.050%	5	6,271	+43.521%
2026-04-21	17.9000	17.9000	16.1900	16.1900	-0.857%	22	6,280	+45.028%
2026-04-20	16.5400	16.5400	16.3300	16.3300	+4.345%	2	6,280	+43.784%
2026-04-17	15.6500	15.6500	15.6500	15.6500	+16.184%	750	6,278	+50.032%
2026-04-16	13.3000	13.4800	13.3000	13.4700	+18.888%	28	5,953	+74.313%
2026-04-13	11.0200	11.3300	11.0200	11.3300	+6.786%	131	5,953	+107.237%
2026-04-09	10.9300	10.9300	10.6000	10.6100	-0.469%	250	5,913	+121.301%
2026-04-08	10.6600	10.6600	10.6600	10.6600	+28.744%	1	5,663	+120.263%
2026-04-07	8.2800	8.2800	8.2800	8.2800	+0.364%	1	5,662	+183.575%
2026-04-02	8.2900	8.4700	8.0700	8.2500	+16.197%	733	5,015	+184.606%
2026-03-31	7.1000	7.1000	7.1000	7.1000	-6.579%	2	5,015	+230.704%
2026-03-27	7.6000	7.6000	7.6000	7.6000	-5.824%	3	5,015	+208.947%
2026-03-26	8.0700	8.0700	8.0700	8.0700	-12.757%	1	5,013	+190.954%
2026-03-25	9.4100	9.4100	9.2300	9.2500	+15.481%	5,003	5,014	+153.838%
2026-03-23	8.0100	8.0100	8.0100	8.0100	+11.715%	1	13	+193.134%
2026-03-20	7.0400	7.1700	7.0400	7.1700	+7.175%	2	12	+227.476%
2026-03-19	6.6900	6.6900	6.6900	6.6900	-16.375%	1	11	+250.972%
2026-03-18	8.0000	8.0000	8.0000	8.0000	-4.875%	2	10	+193.500%
2026-03-17	8.4100	8.4100	8.4100	8.4100	+10.512%	5	8	+179.191%
2026-03-12	8.2900	8.4100	7.6100	7.6100	0.000%	5	3	+208.541%