Dark

IWM20270319C305
IWM Mar 19 2027 305.00 Call (IWM270319C00305000)
option OPRA

EOD

Sep 29, 2026

5.93-8.204%(-0.53)376

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.7200	6.7200	5.6500	5.9300	-8.204%	376	5,294	0.000%
2026-09-28	6.1700	6.4600	6.1700	6.4600	+0.467%	72	4,951	-8.204%
2026-09-24	7.0800	7.0900	6.4200	6.4300	-14.267%	551	4,940	-7.776%
2026-09-23	7.8700	7.8700	7.5000	7.5000	-18.831%	15	4,544	-20.933%
2026-09-22	8.8000	9.3300	8.7800	9.2400	+5.842%	599	4,629	-35.823%
2026-09-21	8.6900	8.7300	8.6900	8.7300	+11.923%	3	4,361	-32.073%
2026-09-18	7.8500	7.8500	7.6900	7.8000	-19.003%	18	4,362	-23.974%
2026-09-17	9.6000	9.6300	9.6000	9.6300	+19.331%	183	4,368	-38.422%
2026-09-16	9.5000	9.5000	7.6200	8.0700	-10.927%	34	4,337	-26.518%
2026-09-15	9.2200	9.2200	8.9600	9.0600	-10.827%	70	4,336	-34.547%
2026-09-14	10.4200	10.4200	10.1600	10.1600	-3.605%	55	4,345	-41.634%
2026-09-10	10.6500	11.0200	10.5400	10.5400	-8.745%	92	4,322	-43.738%
2026-09-09	12.0200	12.0200	11.5500	11.5500	-17.794%	4	4,319	-48.658%
2026-09-08	13.6500	14.0800	13.6500	14.0500	+3.233%	114	4,316	-57.794%
2026-09-04	13.3400	13.6100	13.0300	13.6100	-1.520%	43	4,203	-56.429%
2026-09-03	13.4700	13.8200	13.2500	13.8200	+5.335%	27	4,203	-57.091%
2026-09-02	12.8800	13.2300	12.8800	13.1200	+11.660%	12	4,189	-54.802%
2026-09-01	12.8100	12.8100	11.7500	11.7500	-9.962%	39	4,177	-49.532%
2026-08-31	13.2600	13.2600	13.0500	13.0500	-18.641%	5	4,185	-54.559%
2026-08-28	16.0400	16.0400	16.0400	16.0400	-6.852%	4	4,182	-63.030%
2026-08-27	16.9900	17.4500	16.9800	17.2200	+1.235%	631	4,181	-65.563%
2026-08-26	17.0100	17.0100	17.0100	17.0100	-0.468%	4	3,618	-65.138%
2026-08-25	17.0900	17.0900	17.0900	17.0900	-3.664%	2	3,614	-65.301%
2026-08-21	17.8400	17.8400	17.7400	17.7400	+4.908%	508	3,116	-66.573%
2026-08-20	17.0400	17.0400	16.9100	16.9100	-12.338%	125	3,240	-64.932%
2026-08-18	19.6600	19.6600	19.2900	19.2900	-7.170%	2	3,196	-69.259%
2026-08-17	20.8700	20.8700	20.7800	20.7800	-3.214%	61	3,197	-71.463%
2026-08-14	21.0000	21.4700	21.0000	21.4700	+3.271%	5	3,227	-72.380%
2026-08-13	21.5600	21.7100	20.7900	20.7900	+1.912%	6	3,223	-71.477%
2026-08-12	20.4000	20.4000	20.4000	20.4000	+6.918%	3	3,225	-70.931%
2026-08-10	18.9100	19.0800	18.8900	19.0800	-4.217%	18	3,228	-68.920%
2026-08-07	20.0000	20.0000	19.9200	19.9200	+5.676%	6	3,225	-70.231%
2026-08-06	19.6100	19.6100	18.8500	18.8500	-5.656%	6	3,225	-68.541%
2026-08-05	19.9800	19.9800	19.9800	19.9800	-3.618%	1	3,219	-70.320%
2026-08-04	19.0400	20.9500	19.0400	20.7300	+20.875%	61	3,218	-71.394%
2026-08-03	16.7900	17.2400	16.7800	17.1500	+14.639%	1,701	3,158	-65.423%
2026-07-31	14.7000	14.9800	14.5900	14.9600	-2.604%	17	1,732	-60.361%
2026-07-30	14.8900	15.3800	14.8900	15.3600	-1.853%	138	1,720	-61.393%
2026-07-29	15.3700	15.6500	14.8000	15.6500	-6.679%	37	1,613	-62.109%
2026-07-28	16.0400	16.9700	16.0300	16.7700	+0.419%	120	1,624	-64.639%
2026-07-24	16.7000	16.7000	16.7000	16.7000	-0.120%	1	1,609	-64.491%
2026-07-23	16.6500	16.7200	16.6500	16.7200	-6.592%	5	1,609	-64.533%
2026-07-22	17.9600	17.9600	17.8600	17.9000	-2.293%	27	1,636	-66.872%
2026-07-21	18.3600	18.3600	18.3200	18.3200	+5.287%	1,003	1,610	-67.631%
2026-07-20	17.4000	17.4000	17.4000	17.4000	-3.708%	1	629	-65.920%
2026-07-17	18.4600	18.4600	18.0700	18.0700	-3.678%	7	629	-67.183%
2026-07-16	18.7600	18.7600	18.7600	18.7600	+0.160%	3	625	-68.390%
2026-07-15	18.7300	18.7300	18.7300	18.7300	+0.753%	3	622	-68.340%
2026-07-13	19.0900	19.0900	18.5900	18.5900	+4.029%	56	625	-68.101%
2026-07-08	19.5400	19.5400	17.8700	17.8700	-11.359%	86	679	-66.816%
2026-07-07	20.1600	20.1600	20.1600	20.1600	-3.954%	4	738	-70.585%
2026-07-02	20.5200	20.9900	20.5200	20.9900	-12.176%	33	753	-71.748%
2026-07-01	24.3400	24.3400	23.9000	23.9000	+2.180%	12	753	-75.188%
2026-06-30	23.4700	23.4700	23.3900	23.3900	+3.909%	125	753	-74.647%
2026-06-29	22.5100	22.5100	22.5100	22.5100	+0.044%	5	628	-73.656%
2026-06-26	23.9300	23.9300	22.5000	22.5000	-4.742%	8	623	-73.644%
2026-06-25	23.6200	23.6200	23.6200	23.6200	+3.054%	25	619	-74.894%
2026-06-22	22.7000	22.9500	22.7000	22.9200	+11.587%	6	594	-74.127%
2026-06-16	22.4600	22.4600	20.5400	20.5400	-7.017%	10	595	-71.130%
2026-06-15	22.0000	23.3500	22.0000	22.0900	+5.291%	18	595	-73.155%
2026-06-12	20.9000	22.2500	20.9000	20.9800	+16.297%	62	580	-71.735%
2026-06-11	18.0200	18.0400	18.0200	18.0400	+12.259%	6	563	-67.129%
2026-06-10	18.2400	18.2500	16.0700	16.0700	-15.421%	8	560	-63.099%
2026-06-09	19.2000	19.2000	19.0000	19.0000	+15.995%	2	552	-68.789%
2026-06-08	16.3800	16.3800	16.3800	16.3800	+12.115%	25	552	-63.797%
2026-06-05	17.3700	17.3800	14.6100	14.6100	-27.241%	83	564	-59.411%
2026-06-02	20.0800	20.0800	20.0800	20.0800	+3.880%	1	483	-70.468%
2026-05-26	19.0900	19.3900	19.0800	19.3300	+14.854%	87	484	-69.322%
2026-05-22	16.6900	16.8300	16.6600	16.8300	+6.317%	6	484	-64.765%
2026-05-21	14.6500	15.8300	14.6500	15.8300	+11.636%	53	484	-62.539%
2026-05-20	14.0900	14.1800	14.0900	14.1800	+24.059%	6	484	-58.181%
2026-05-19	11.4300	11.4300	11.4300	11.4300	-16.447%	1	473	-48.119%
2026-05-18	13.3700	13.6800	13.3700	13.6800	-0.798%	24	473	-56.652%
2026-05-15	14.2400	14.2400	13.7300	13.7900	-20.473%	247	473	-56.998%
2026-05-13	17.4100	17.7500	17.3400	17.3400	-2.475%	50	258	-65.802%
2026-05-11	17.7800	17.7800	17.7800	17.7800	+6.659%	1	208	-66.648%
2026-05-08	16.6700	16.6700	16.6700	16.6700	-10.856%	1	209	-64.427%
2026-05-06	18.0100	18.7000	18.0100	18.7000	+11.509%	9	210	-68.289%
2026-05-05	16.7700	16.7700	16.7700	16.7700	+35.460%	2	201	-64.639%
2026-04-30	12.3800	12.3800	12.3800	12.3800	-2.902%	25	199	-52.100%
2026-04-28	12.9300	12.9600	12.7500	12.7500	-11.150%	164	174	-53.490%
2026-04-21	14.3500	14.3500	14.3500	14.3500	+26.320%	1	11	-58.676%
2026-04-16	11.3600	11.3600	11.3600	11.3600	+60.226%	1	11	-47.799%
2026-04-07	7.0600	7.0900	7.0600	7.0900	+8.244%	2	10	-16.361%
2026-03-30	6.5500	6.5500	6.5500	6.5500	-16.240%	1	9	-9.466%
2026-03-26	7.8200	7.8200	7.8200	7.8200	-1.882%	1	10	-24.169%
2026-03-23	7.1000	7.9700	6.9800	7.9700	+27.929%	16	9	-25.596%
2026-03-20	6.0900	6.2300	6.0900	6.2300	0.000%	2	0	-4.815%