Dark

IWM20270319C310
IWM Mar 19 2027 310.00 Call (IWM270319C00310000)
option OPRA

EOD

Sep 30, 2026

5.05+5.208%(+0.25)2,007

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.8200	5.0500	4.7500	5.0500	+5.208%	2,007	10,350	0.000%
2026-09-29	5.3300	5.3300	4.4300	4.8000	-5.882%	23	12,349	+5.208%
2026-09-28	5.2000	5.2600	4.7600	5.1000	-11.304%	20	12,326	-0.980%
2026-09-25	5.8900	6.0000	5.5100	5.7500	+0.877%	17	12,321	-12.174%
2026-09-24	5.6300	5.7000	5.0300	5.7000	-4.362%	162	12,309	-11.404%
2026-09-23	5.9900	6.0900	5.9600	5.9600	-19.785%	5,019	12,311	-15.268%
2026-09-22	7.1900	7.4300	7.1500	7.4300	+4.062%	154	7,766	-32.032%
2026-09-21	6.7700	7.1400	6.7300	7.1400	+13.876%	105	7,684	-29.272%
2026-09-18	6.3700	6.3700	6.2700	6.2700	-18.253%	7	7,584	-19.458%
2026-09-17	7.6500	7.6700	7.6500	7.6700	+26.568%	5	7,584	-34.159%
2026-09-16	7.8700	7.8700	6.0600	6.0600	-16.644%	14	7,586	-16.667%
2026-09-15	7.4500	7.4900	7.2300	7.2700	-13.555%	35	7,600	-30.536%
2026-09-14	8.4900	8.8300	8.4100	8.4100	-6.556%	32	7,587	-39.952%
2026-09-11	9.5200	9.5200	9.0000	9.0000	+5.140%	2	7,584	-43.889%
2026-09-10	8.7700	8.7700	8.5600	8.5600	-10.740%	21	7,583	-41.005%
2026-09-09	9.7700	9.8800	9.5900	9.5900	-15.058%	13	7,606	-47.341%
2026-09-08	11.2200	11.7900	11.2200	11.2900	-0.616%	55	7,605	-55.270%
2026-09-04	10.9600	11.3600	10.8900	11.3600	-2.322%	29	7,569	-55.546%
2026-09-03	11.2400	11.6300	11.0700	11.6300	+6.016%	17	7,569	-56.578%
2026-09-02	10.7400	10.9700	10.7300	10.9700	+0.827%	22	7,557	-53.965%
2026-08-31	10.8900	11.0200	10.8700	10.8800	-14.867%	22	7,537	-53.585%
2026-08-28	13.3100	13.5900	12.6000	12.7800	-11.923%	13	7,524	-60.485%
2026-08-27	14.4000	14.8900	14.4000	14.5100	+0.069%	23	7,527	-65.196%
2026-08-26	14.8900	14.9700	14.1700	14.5000	-0.753%	42	7,513	-65.172%
2026-08-25	14.7300	14.7300	14.5300	14.6100	+2.454%	12	7,492	-65.435%
2026-08-24	14.4900	14.6100	14.2600	14.2600	-8.000%	36	7,485	-64.586%
2026-08-21	14.9800	15.5000	14.8700	15.5000	+6.383%	21	7,470	-67.419%
2026-08-20	14.8800	15.0400	14.3600	14.5700	-14.193%	142	7,465	-65.340%
2026-08-19	17.4700	17.4700	16.9700	16.9800	+3.537%	2,047	7,601	-70.259%
2026-08-18	16.5900	16.5900	16.4000	16.4000	-10.137%	4	5,573	-69.207%
2026-08-17	18.1400	18.2500	18.1400	18.2500	-2.615%	3	5,571	-72.329%
2026-08-14	18.7400	18.7400	18.7400	18.7400	+3.365%	5	5,570	-73.052%
2026-08-13	19.1000	19.1000	18.1300	18.1300	+2.141%	4	5,570	-72.146%
2026-08-12	18.3000	18.3000	17.7500	17.7500	+3.198%	4	5,572	-71.549%
2026-08-11	17.2000	17.2000	17.2000	17.2000	+3.614%	1	5,574	-70.640%
2026-08-10	17.0900	17.2000	16.2900	16.6000	-6.215%	93	5,574	-69.578%
2026-08-07	17.0600	17.7000	16.9600	17.7000	+10.006%	11	5,589	-71.469%
2026-08-06	17.4600	17.4600	16.0900	16.0900	-5.297%	78	5,592	-68.614%
2026-08-05	18.7000	18.7000	16.9900	16.9900	-6.904%	17	5,545	-70.277%
2026-08-04	15.8400	18.5000	15.8000	18.2500	+24.065%	157	5,388	-72.329%
2026-08-03	13.5000	14.8000	13.5000	14.7100	+12.376%	295	5,291	-65.670%
2026-07-31	12.5200	13.0900	12.4000	13.0900	-5.076%	28	5,074	-61.421%
2026-07-30	12.6900	13.7900	12.6900	13.7900	+10.763%	9	5,072	-63.379%
2026-07-29	13.2100	13.4900	12.4500	12.4500	-14.374%	77	5,082	-59.438%
2026-07-28	13.7900	14.6900	13.7900	14.5400	+2.394%	24	5,065	-65.268%
2026-07-27	14.2500	14.8400	13.9200	14.2000	-3.401%	78	5,066	-64.437%
2026-07-24	14.6000	14.8300	13.8600	14.7000	+3.448%	4,116	5,086	-65.646%
2026-07-23	14.2400	14.5100	14.2000	14.2100	-5.894%	30	2,954	-64.462%
2026-07-22	15.6000	15.6000	15.1000	15.1000	-7.758%	4	2,972	-66.556%
2026-07-21	15.7000	16.3700	15.7000	16.3700	+6.437%	3	2,970	-69.151%
2026-07-20	15.1500	15.3800	15.1500	15.3800	-2.038%	2	2,971	-67.165%
2026-07-17	15.1000	16.2500	15.1000	15.7000	-2.545%	4	2,970	-67.834%
2026-07-16	16.2000	17.7600	16.1100	16.1100	-2.364%	232	2,976	-68.653%
2026-07-15	16.5300	17.4500	16.1700	16.5000	+2.294%	14	2,930	-69.394%
2026-07-14	17.0000	17.0000	16.1000	16.1300	+0.436%	51	2,929	-68.692%
2026-07-13	16.8800	17.0000	16.0000	16.0600	-7.275%	81	2,882	-68.555%
2026-07-10	18.1500	18.1500	16.8900	17.3200	-5.716%	31	2,821	-70.843%
2026-07-09	18.3300	18.5000	18.0900	18.3700	+17.230%	117	2,813	-72.510%
2026-07-08	16.0700	16.0700	15.6700	15.6700	-10.508%	4	2,730	-67.773%
2026-07-07	17.5100	17.5100	17.5100	17.5100	-11.833%	900	2,730	-71.159%
2026-07-06	19.8600	19.8600	19.8600	19.8600	+9.121%	2	1,930	-74.572%
2026-07-02	21.0000	21.3000	18.2000	18.2000	-12.120%	165	1,776	-72.253%
2026-07-01	21.0200	21.9500	20.7000	20.7100	-1.428%	128	1,776	-75.616%
2026-06-30	19.8000	21.0100	19.8000	21.0100	+4.010%	25	1,765	-75.964%
2026-06-29	19.4400	20.2000	19.4400	20.2000	-0.639%	3	1,749	-75.000%
2026-06-26	19.9500	21.7500	19.8800	20.3300	-1.787%	106	1,747	-75.160%
2026-06-25	21.4700	22.2000	20.7000	20.7000	-0.481%	187	1,781	-75.604%
2026-06-24	20.6700	21.3000	19.6600	20.8000	+0.241%	154	1,727	-75.721%
2026-06-23	18.3000	20.7500	18.1000	20.7500	-3.263%	12	1,695	-75.663%
2026-06-22	19.9000	21.4500	19.9000	21.4500	+9.439%	33	1,696	-76.457%
2026-06-18	19.0000	19.6000	17.5800	19.6000	+8.889%	35	1,632	-74.235%
2026-06-17	19.3200	19.5000	17.2400	18.0000	-10.269%	15	1,632	-71.944%
2026-06-16	20.0600	20.0600	20.0600	20.0600	+1.313%	1	1,632	-74.826%
2026-06-15	19.8000	19.8000	19.8000	19.8000	+1.852%	1	1,632	-74.495%
2026-06-12	17.8400	19.4400	17.8400	19.4400	+21.273%	9	1,632	-74.023%
2026-06-11	15.9800	16.0300	15.9800	16.0300	+12.729%	6	1,628	-68.497%
2026-06-10	14.6500	16.5000	14.2200	14.2200	-2.935%	238	1,649	-64.487%
2026-06-09	13.6500	14.8700	12.1000	14.6500	-1.147%	337	1,520	-65.529%
2026-06-08	14.7300	14.8200	14.7300	14.8200	+10.597%	50	1,184	-65.924%
2026-06-05	14.6300	14.6500	13.4000	13.4000	-24.761%	105	1,134	-62.313%
2026-06-02	17.9100	17.9100	17.4500	17.8100	+4.457%	16	1,110	-71.645%
2026-05-26	17.0500	17.0500	17.0500	17.0500	+13.591%	1	1,106	-70.381%
2026-05-22	14.7100	15.3300	14.6400	15.0100	+15.462%	416	1,106	-66.356%
2026-05-21	13.0000	13.0000	13.0000	13.0000	+8.333%	30	991	-61.154%
2026-05-20	12.0000	12.0000	12.0000	12.0000	+7.623%	20	991	-57.917%
2026-05-18	11.6900	11.9600	11.1500	11.1500	-7.083%	13	991	-54.709%
2026-05-15	12.0000	12.0000	12.0000	12.0000	-10.448%	1	991	-57.917%
2026-05-12	14.3900	14.3900	13.4000	13.4000	-14.921%	30	982	-62.313%
2026-05-11	15.7900	15.9400	15.5600	15.7500	+4.305%	25	982	-67.937%
2026-05-08	14.7400	15.1000	14.7300	15.1000	-5.507%	13	962	-66.556%
2026-05-06	15.5000	15.9800	15.5000	15.9800	+8.781%	13	975	-68.398%
2026-05-05	14.8200	14.8200	14.6900	14.6900	+30.000%	24	974	-65.623%
2026-04-28	11.2300	11.3300	11.2300	11.3000	-7.680%	128	950	-55.310%
2026-04-22	12.2400	12.2400	12.2400	12.2400	-2.934%	3	920	-58.742%
2026-04-21	12.6100	12.6100	12.6100	12.6100	-3.000%	1	919	-59.952%
2026-04-17	13.0000	13.0000	12.7500	13.0000	+34.855%	40	894	-61.154%
2026-04-14	9.5000	9.9200	9.5000	9.6400	+49.689%	91	894	-47.614%
2026-04-07	6.3800	6.4400	6.3800	6.4400	+21.970%	3	806	-21.584%
2026-03-30	5.2800	5.2800	5.2800	5.2800	-18.519%	2	805	-4.356%
2026-03-24	6.5100	6.5100	6.4800	6.4800	-2.262%	2	803	-22.068%
2026-03-23	6.1100	6.6300	6.0400	6.6300	+26.286%	173	803	-23.831%
2026-03-20	5.2600	5.2600	5.2500	5.2500	-11.467%	2	639	-3.810%
2026-03-19	6.0500	6.0500	5.9300	5.9300	-2.145%	2	638	-14.840%
2026-03-12	6.0500	6.0600	6.0500	6.0600	0.000%	638	638	-16.667%