Dark

IWM20270319C315
IWM Mar 19 2027 315.00 Call (IWM270319C00315000)
option OPRA

EOD

Sep 29, 2026

3.44-19.814%(-0.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5100	3.5100	3.4400	3.4400	-19.814%	7	3,585	0.000%
2026-09-28	3.9500	4.2900	3.9500	4.2900	-5.714%	5	3,580	-19.814%
2026-09-25	4.4100	4.7500	4.3300	4.5500	+1.111%	20	3,575	-24.396%
2026-09-24	4.1900	4.5000	3.9100	4.5000	-3.226%	6	3,559	-23.556%
2026-09-23	4.9900	4.9900	4.6500	4.6500	-23.013%	462	3,559	-26.022%
2026-09-22	6.0700	6.1000	5.7100	6.0400	+21.774%	524	3,121	-43.046%
2026-09-18	4.8900	4.9600	4.8900	4.9600	-19.871%	25	2,636	-30.645%
2026-09-17	6.1900	6.1900	6.1900	6.1900	+18.810%	1	2,636	-44.426%
2026-09-16	6.2400	6.2400	5.2100	5.2100	-12.437%	11	2,639	-33.973%
2026-09-15	6.0200	6.1400	5.9200	5.9500	-12.628%	7	2,643	-42.185%
2026-09-14	6.7600	7.2000	6.7600	6.8100	-6.069%	212	2,642	-49.486%
2026-09-11	7.3500	7.3500	7.2500	7.2500	+3.571%	28	2,649	-52.552%
2026-09-10	7.2000	7.3400	7.0000	7.0000	-26.393%	12	2,626	-50.857%
2026-09-04	9.5100	9.5100	9.5100	9.5100	+12.945%	2	2,619	-63.828%
2026-09-01	8.4200	8.4200	8.4200	8.4200	-21.382%	2	2,619	-59.145%
2026-08-28	11.2200	11.4300	10.7100	10.7100	-12.571%	15	2,617	-67.880%
2026-08-27	12.0000	12.6300	11.9400	12.2500	-0.163%	49	2,610	-71.918%
2026-08-26	12.6400	12.7000	12.0600	12.2700	-1.208%	39	2,606	-71.964%
2026-08-25	12.2300	12.4200	12.2100	12.4200	+2.054%	19	2,577	-72.303%
2026-08-24	12.3700	12.3700	12.1700	12.1700	-6.385%	7	2,587	-71.734%
2026-08-21	12.6700	13.0000	12.6700	13.0000	+4.839%	11	2,582	-73.538%
2026-08-20	12.6600	12.8200	12.1100	12.4000	-15.704%	1,043	2,583	-72.258%
2026-08-19	14.7300	14.7300	14.7000	14.7100	+3.083%	6	1,596	-76.615%
2026-08-18	14.8500	14.8500	14.2700	14.2700	-9.912%	16	1,606	-75.893%
2026-08-17	15.8400	15.8400	15.8400	15.8400	-1.920%	1	1,606	-78.283%
2026-08-14	16.1500	16.1500	16.1400	16.1500	+0.937%	11	1,606	-78.700%
2026-08-13	16.0000	16.0000	16.0000	16.0000	+7.167%	1	1,606	-78.500%
2026-08-12	14.9400	14.9400	14.9300	14.9300	+0.336%	2	1,605	-76.959%
2026-08-11	15.4300	15.4300	14.8800	14.8800	+3.911%	31	1,608	-76.882%
2026-08-10	14.7300	14.8700	14.3200	14.3200	-5.040%	13	1,596	-75.978%
2026-08-07	15.0800	15.0800	15.0800	15.0800	+8.256%	7	1,584	-77.188%
2026-08-06	15.1300	15.3000	13.8600	13.9300	-5.878%	121	1,584	-75.305%
2026-08-05	15.6400	15.7100	14.8000	14.8000	-5.732%	147	1,516	-76.757%
2026-08-04	14.2000	15.7000	14.1300	15.7000	+40.934%	20	1,482	-78.089%
2026-07-31	11.1400	11.1400	11.1400	11.1400	+2.202%	2	1,474	-69.120%
2026-07-29	11.0800	11.0800	10.9000	10.9000	-13.009%	3	1,472	-68.440%
2026-07-28	12.5300	12.5300	12.5300	12.5300	+4.417%	1	1,471	-72.546%
2026-07-27	12.6000	12.7200	12.0000	12.0000	-4.153%	23	1,471	-71.333%
2026-07-24	12.5200	12.5200	12.5200	12.5200	+0.160%	2	1,449	-72.524%
2026-07-23	12.5000	12.5000	12.5000	12.5000	-6.925%	1	1,449	-72.480%
2026-07-22	13.4300	13.4300	13.4300	13.4300	-5.556%	2	1,449	-74.386%
2026-07-21	14.2100	14.2200	14.2100	14.2200	+6.917%	3	1,449	-75.809%
2026-07-20	13.3100	13.3100	13.2700	13.3000	-5.874%	13	1,449	-74.135%
2026-07-17	13.0000	14.1300	13.0000	14.1300	+1.218%	5	1,449	-75.655%
2026-07-16	15.0100	15.0100	13.9600	13.9600	-3.857%	41	1,449	-75.358%
2026-07-15	15.0200	15.0700	14.1100	14.5200	+2.110%	12	1,426	-76.309%
2026-07-14	14.2900	14.2900	14.2200	14.2200	+2.597%	5	1,424	-75.809%
2026-07-13	14.7900	14.8200	13.8600	13.8600	-1.841%	130	1,426	-75.180%
2026-07-08	14.1200	14.1200	14.1100	14.1200	-15.348%	5	1,296	-75.637%
2026-07-02	16.6800	16.6800	16.6800	16.6800	-14.680%	1	1,295	-79.376%
2026-07-01	19.5500	19.5500	19.5500	19.5500	+11.333%	1	1,295	-82.404%
2026-06-23	17.5600	17.5600	17.5600	17.5600	-2.769%	1	1,295	-80.410%
2026-06-22	18.7200	18.7200	18.0600	18.0600	+4.514%	2	1,296	-80.952%
2026-06-12	17.0500	17.2800	17.0500	17.2800	+21.948%	9	1,295	-80.093%
2026-06-11	14.1200	14.1700	14.1200	14.1700	+13.633%	6	1,294	-75.723%
2026-06-10	12.4700	12.4700	12.4700	12.4700	-14.589%	1	1,291	-72.414%
2026-06-09	14.6000	14.6000	14.6000	14.6000	+13.091%	1	1,291	-76.438%
2026-06-05	13.0200	13.0600	12.9100	12.9100	-20.846%	47	1,291	-73.354%
2026-05-28	16.2200	16.3100	16.2200	16.3100	+3.228%	3	1,252	-78.909%
2026-05-27	15.8000	15.8000	15.8000	15.8000	+1.088%	2	1,252	-78.228%
2026-05-26	15.6300	15.6300	15.6300	15.6300	+22.109%	4	1,252	-77.991%
2026-05-22	12.8000	12.8000	12.8000	12.8000	+6.756%	62	1,252	-73.125%
2026-05-21	11.9900	11.9900	11.9900	11.9900	+28.098%	1	1,252	-71.309%
2026-05-18	10.4200	10.4200	9.3300	9.3600	-10.516%	281	1,252	-63.248%
2026-05-15	10.4600	10.4600	10.4600	10.4600	-23.927%	2	1,252	-67.113%
2026-05-11	13.9700	13.9700	13.6900	13.7500	+6.424%	11	1,214	-74.982%
2026-05-08	12.9700	12.9700	12.9200	12.9200	-0.155%	6	1,219	-73.375%
2026-05-05	13.0300	13.0500	12.9300	12.9400	+41.886%	248	1,225	-73.416%
2026-04-29	8.9700	9.1200	8.9700	9.1200	-7.223%	2	1,151	-62.281%
2026-04-28	9.8000	9.8500	9.7900	9.8300	-8.131%	139	1,151	-65.005%
2026-04-21	10.7000	10.7000	10.7000	10.7000	+26.179%	5	1,105	-67.850%
2026-04-15	8.4800	8.4800	8.4800	8.4800	+29.466%	3	1,104	-59.434%
2026-04-08	6.6600	6.6600	6.5500	6.5500	+59.367%	281	1,103	-47.481%
2026-03-30	4.3900	4.4900	4.0600	4.1100	-30.339%	4	974	-16.302%
2026-03-26	5.9100	5.9100	5.9000	5.9000	-3.595%	2	974	-41.695%
2026-03-25	6.2400	6.2600	6.1200	6.1200	+11.071%	376	974	-43.791%
2026-03-24	5.5600	5.5600	5.5100	5.5100	+5.758%	120	742	-37.568%
2026-03-23	5.2500	5.2900	5.2100	5.2100	+15.265%	297	682	-33.973%
2026-03-20	4.6000	4.6000	4.5200	4.5200	-11.373%	2	399	-23.894%
2026-03-19	5.0400	5.1100	5.0400	5.1000	+7.143%	4	400	-32.549%
2026-03-18	4.7600	4.7600	4.7600	4.7600	-7.930%	1	398	-27.731%
2026-03-12	5.1900	5.1900	5.1700	5.1700	0.000%	397	397	-33.462%