Dark

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

EOD

Sep 29, 2026

7.62-10.142%(-0.86)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.9500	7.9500	7.1800	7.6200	-10.142%	100	22,061	0.000%
2026-09-28	8.2300	8.4800	8.2300	8.4800	-4.397%	5	22,037	-10.142%
2026-09-25	8.8600	8.9400	8.8300	8.8700	+1.256%	8	22,038	-14.092%
2026-09-24	8.6000	8.7600	7.9500	8.7600	-3.097%	141	22,033	-13.014%
2026-09-23	9.7500	9.7700	9.0400	9.0400	-18.559%	128	22,022	-15.708%
2026-09-22	10.8700	11.1000	10.8700	11.1000	+2.304%	14	22,106	-31.351%
2026-09-21	10.4900	10.8600	10.4900	10.8500	+12.203%	10	22,105	-29.770%
2026-09-18	9.5600	9.6700	9.4400	9.6700	-12.250%	2,153	22,110	-21.200%
2026-09-17	11.4700	11.7100	11.0200	11.0200	+11.089%	61	20,813	-30.853%
2026-09-16	11.6500	11.6500	9.7700	9.9200	-9.654%	75	20,811	-23.185%
2026-09-15	11.6600	11.6600	10.7500	10.9800	-11.309%	25	20,779	-30.601%
2026-09-14	12.4000	12.5800	11.8900	12.3800	-5.496%	113	20,775	-38.449%
2026-09-11	13.1500	13.1600	13.0500	13.1000	+4.968%	29	20,736	-41.832%
2026-09-10	12.8600	13.2000	12.4800	12.4800	-9.957%	5,103	16,717	-38.942%
2026-09-09	15.2700	15.2700	13.6600	13.8600	-15.847%	84	16,328	-45.022%
2026-09-08	16.0000	16.4900	16.0000	16.4700	+0.611%	99	16,281	-53.734%
2026-09-04	15.9900	16.6000	15.9900	16.3700	+0.863%	7	16,307	-53.451%
2026-09-03	15.6100	16.2300	15.6100	16.2300	+5.871%	2	16,307	-53.050%
2026-09-02	15.3800	15.3800	15.2400	15.3300	+9.033%	28	16,308	-50.294%
2026-09-01	14.6800	14.6900	14.0500	14.0600	-8.523%	262	16,283	-45.804%
2026-08-31	15.5900	15.5900	15.3500	15.3700	-11.819%	17	16,170	-50.423%
2026-08-28	18.6500	18.6600	17.4300	17.4300	-12.588%	890	16,153	-56.282%
2026-08-27	19.2900	19.9400	19.2900	19.9400	+1.631%	21	15,983	-61.785%
2026-08-26	19.4600	19.6200	19.4600	19.6200	-0.909%	301	16,004	-61.162%
2026-08-25	20.2000	20.2000	19.8000	19.8000	+2.273%	7	17,005	-61.515%
2026-08-24	19.3600	19.3600	19.3600	19.3600	-5.330%	1	16,502	-60.640%
2026-08-21	20.0600	20.5800	20.0600	20.4500	+3.387%	5,763	16,501	-62.738%
2026-08-20	19.7800	19.7800	19.7800	19.7800	-10.091%	2	12,049	-61.476%
2026-08-18	22.0000	22.0000	22.0000	22.0000	-8.142%	1	12,053	-65.364%
2026-08-17	23.6000	23.9500	23.6000	23.9500	-0.208%	4	12,053	-68.184%
2026-08-14	23.7000	24.0000	23.7000	24.0000	+2.215%	6	12,053	-68.250%
2026-08-13	24.1500	24.5300	23.4800	23.4800	+1.120%	10	12,052	-67.547%
2026-08-12	23.2200	23.2200	23.2200	23.2200	+1.397%	5	12,048	-67.183%
2026-08-11	22.9000	22.9000	22.9000	22.9000	+5.094%	1	12,048	-66.725%
2026-08-10	21.7000	21.7900	21.5900	21.7900	-4.304%	23	12,048	-65.030%
2026-08-07	22.7800	22.7800	22.6200	22.7700	+5.125%	31	12,056	-66.535%
2026-08-06	22.2600	22.2600	21.6600	21.6600	-2.344%	13	12,037	-64.820%
2026-08-05	22.6700	22.7800	22.1800	22.1800	-7.775%	22	12,036	-65.645%
2026-08-04	20.9800	24.0500	20.8200	24.0500	+20.250%	431	12,027	-68.316%
2026-08-03	19.4000	20.0000	19.4000	20.0000	+14.416%	115	11,919	-61.900%
2026-07-31	17.5000	17.5000	16.2000	17.4800	-4.481%	33	11,813	-56.407%
2026-07-30	17.1100	18.3000	17.1100	18.3000	+8.993%	26	11,794	-58.361%
2026-07-29	17.5500	17.5500	16.7900	16.7900	-12.552%	70	11,774	-54.616%
2026-07-28	18.1000	19.2000	18.1000	19.2000	+1.319%	2	11,819	-60.313%
2026-07-27	19.2000	19.4300	18.9000	18.9500	+1.283%	4	11,820	-59.789%
2026-07-24	19.7900	19.7900	18.7100	18.7100	-1.888%	9	11,820	-59.273%
2026-07-23	19.0700	19.1400	18.4600	19.0700	-6.930%	123	11,824	-60.042%
2026-07-22	20.4900	20.4900	20.4900	20.4900	-3.848%	2	11,820	-62.811%
2026-07-21	20.9500	21.3100	20.9500	21.3100	+9.789%	60	11,820	-64.242%
2026-07-20	19.4100	19.4100	19.4100	19.4100	-4.006%	54	11,766	-60.742%
2026-07-17	20.8000	21.1900	20.2200	20.2200	-4.937%	26	11,820	-62.315%
2026-07-16	21.2800	21.2800	21.2700	21.2700	0.000%	6	11,826	-64.175%
2026-07-15	21.2700	21.2700	21.2700	21.2700	+1.576%	2	11,821	-64.175%
2026-07-14	21.8800	21.8800	20.9400	20.9400	-0.617%	501	11,823	-63.610%
2026-07-13	21.0800	21.0800	21.0700	21.0700	-8.827%	55	11,974	-63.835%
2026-07-09	23.1100	23.1100	23.1100	23.1100	+15.377%	1	11,919	-67.027%
2026-07-08	21.7300	21.7300	20.0300	20.0300	-15.199%	87	11,919	-61.957%
2026-07-02	23.6200	23.6200	23.6200	23.6200	-12.745%	30	11,853	-67.739%
2026-07-01	25.5700	27.0900	25.5700	27.0700	+3.281%	9	11,853	-71.851%
2026-06-30	25.3400	26.2600	25.3400	26.2100	+4.091%	110	11,852	-70.927%
2026-06-29	23.9900	25.1800	23.9900	25.1800	-1.255%	12	11,912	-69.738%
2026-06-26	26.6300	26.6300	25.4900	25.5000	-2.560%	63	11,906	-70.118%
2026-06-25	26.2500	27.7000	26.1700	26.1700	-1.985%	33	11,872	-70.883%
2026-06-24	26.7000	26.7000	26.7000	26.7000	+3.609%	1	11,840	-71.461%
2026-06-23	25.7700	25.7700	25.7700	25.7700	-0.387%	5	11,840	-70.431%
2026-06-22	25.5000	26.3000	25.5000	25.8700	+9.156%	32	11,835	-70.545%
2026-06-18	22.9500	23.8800	22.7500	23.7000	+5.945%	99	11,845	-67.848%
2026-06-17	23.5500	24.3400	22.3700	22.3700	-2.739%	157	11,845	-65.937%
2026-06-16	24.0200	24.0200	23.0000	23.0000	-6.883%	56	11,845	-66.870%
2026-06-15	24.6000	24.7300	24.5700	24.7000	+5.106%	2,312	11,818	-69.150%
2026-06-12	22.5500	23.5000	22.5500	23.5000	+10.745%	8	9,509	-67.574%
2026-06-11	20.2300	21.2200	19.7600	21.2200	+12.872%	14	9,513	-64.090%
2026-06-10	20.7800	20.7800	18.8000	18.8000	+1.622%	31	9,502	-59.468%
2026-06-09	17.4800	18.5500	17.4800	18.5000	+5.654%	1,002	9,471	-58.811%
2026-06-05	20.2700	20.2700	17.5100	17.5100	-22.316%	26	8,471	-56.482%
2026-06-02	22.0200	22.5400	22.0200	22.5400	+4.837%	8	8,446	-66.193%
2026-06-01	20.2300	21.6000	19.5400	21.5000	-0.693%	19	8,442	-64.558%
2026-05-29	21.4500	21.6500	21.4500	21.6500	-1.142%	55	8,427	-64.804%
2026-05-27	22.8000	22.8000	21.9000	21.9000	-0.770%	41	8,372	-65.205%
2026-05-26	21.4000	22.0700	21.4000	22.0700	+17.644%	3	8,331	-65.473%
2026-05-22	18.8200	19.2600	18.7400	18.7600	+4.980%	53	8,331	-59.382%
2026-05-21	16.6400	17.8700	16.6400	17.8700	+11.409%	57	8,283	-57.359%
2026-05-20	16.0400	16.0400	16.0400	16.0400	+9.938%	1	8,283	-52.494%
2026-05-18	15.6400	15.6400	14.5900	14.5900	-5.627%	5	8,331	-47.772%
2026-05-15	15.8400	15.8400	15.4600	15.4600	-16.432%	36	8,331	-50.712%
2026-05-13	17.5300	18.5000	17.5300	18.5000	-9.800%	9	8,305	-58.811%
2026-05-11	19.9300	20.5100	19.8100	20.5100	-2.194%	3,736	8,642	-62.847%
2026-05-06	20.2900	20.9700	20.1800	20.9700	+10.952%	28	6,534	-63.662%
2026-05-05	17.7100	18.9000	17.7000	18.9000	+14.894%	17	6,536	-59.683%
2026-05-04	16.5900	16.5900	16.4500	16.4500	+14.634%	3	6,538	-53.678%
2026-05-01	14.3500	14.3500	14.3500	14.3500	-7.240%	2	6,536	-46.899%
2026-04-30	13.1900	15.4700	13.1900	15.4700	+13.583%	101	6,536	-50.743%
2026-04-29	14.4700	14.4700	13.6200	13.6200	-6.904%	137	6,438	-44.053%
2026-04-28	14.6300	14.6300	14.6300	14.6300	-9.691%	11	6,305	-47.915%
2026-04-27	16.5000	16.6100	16.1500	16.2000	-1.460%	44	6,294	-52.963%
2026-04-24	16.4400	16.4400	16.4400	16.4400	+5.588%	1	6,271	-53.650%
2026-04-23	15.5700	15.5700	15.5700	15.5700	-4.829%	1	6,271	-51.060%
2026-04-22	16.3600	16.3600	16.3600	16.3600	+1.050%	5	6,271	-53.423%
2026-04-21	17.9000	17.9000	16.1900	16.1900	-0.857%	22	6,280	-52.934%
2026-04-20	16.5400	16.5400	16.3300	16.3300	+4.345%	2	6,280	-53.337%
2026-04-17	15.6500	15.6500	15.6500	15.6500	+16.184%	750	6,278	-51.310%
2026-04-16	13.3000	13.4800	13.3000	13.4700	+18.888%	28	5,953	-43.430%
2026-04-13	11.0200	11.3300	11.0200	11.3300	+6.786%	131	5,953	-32.745%
2026-04-09	10.9300	10.9300	10.6000	10.6100	-0.469%	250	5,913	-28.181%
2026-04-08	10.6600	10.6600	10.6600	10.6600	+28.744%	1	5,663	-28.518%
2026-04-07	8.2800	8.2800	8.2800	8.2800	+0.364%	1	5,662	-7.971%
2026-04-02	8.2900	8.4700	8.0700	8.2500	+16.197%	733	5,015	-7.636%
2026-03-31	7.1000	7.1000	7.1000	7.1000	-6.579%	2	5,015	+7.324%
2026-03-27	7.6000	7.6000	7.6000	7.6000	-5.824%	3	5,015	+0.263%
2026-03-26	8.0700	8.0700	8.0700	8.0700	-12.757%	1	5,013	-5.576%
2026-03-25	9.4100	9.4100	9.2300	9.2500	+15.481%	5,003	5,014	-17.622%
2026-03-23	8.0100	8.0100	8.0100	8.0100	+11.715%	1	13	-4.869%
2026-03-20	7.0400	7.1700	7.0400	7.1700	+7.175%	2	12	+6.276%
2026-03-19	6.6900	6.6900	6.6900	6.6900	-16.375%	1	11	+13.901%
2026-03-18	8.0000	8.0000	8.0000	8.0000	-4.875%	2	10	-4.750%
2026-03-17	8.4100	8.4100	8.4100	8.4100	+10.512%	5	8	-9.394%
2026-03-12	8.2900	8.4100	7.6100	7.6100	0.000%	5	3	+0.131%