Dark

IWM20270319C320
IWM Mar 19 2027 320.00 Call (IWM270319C00320000)
option OPRA

EOD

Sep 29, 2026

3.15+3.618%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1500	3.1500	3.1500	3.1500	+3.618%	1	15,166	0.000%
2026-09-28	3.0500	3.1000	3.0400	3.0400	-11.628%	9	15,165	+3.618%
2026-09-25	3.4400	3.4400	3.4400	3.4400	+5.521%	19	15,174	-8.430%
2026-09-24	3.2600	3.2600	3.2600	3.2600	-11.172%	1	15,174	-3.374%
2026-09-23	4.2500	4.2500	3.6600	3.6700	-22.081%	26	15,175	-14.169%
2026-09-22	5.2600	5.2600	4.7100	4.7100	+6.321%	3	15,180	-33.121%
2026-09-21	4.2100	4.5000	4.1500	4.4300	+14.175%	7	15,180	-28.894%
2026-09-18	3.9600	3.9600	3.6900	3.8800	-21.774%	5	15,177	-18.814%
2026-09-17	5.0000	5.0000	4.7400	4.9600	+14.023%	29	15,175	-36.492%
2026-09-16	4.9600	4.9600	4.0600	4.3500	-6.652%	12	15,170	-27.586%
2026-09-15	4.8200	4.8500	4.6400	4.6600	-14.652%	3,012	15,313	-32.403%
2026-09-14	5.5700	5.6200	5.2500	5.4600	-6.186%	185	13,311	-42.308%
2026-09-11	5.7300	5.8900	5.7300	5.8200	+3.191%	172	13,328	-45.876%
2026-09-10	5.8200	5.9500	5.6400	5.6400	-27.599%	37	13,300	-44.149%
2026-09-04	7.7900	7.7900	7.7900	7.7900	+20.588%	2	13,306	-59.564%
2026-09-01	6.9700	6.9700	6.4600	6.4600	-12.466%	23	13,306	-51.238%
2026-08-31	7.3800	7.3800	7.3800	7.3800	-15.945%	14	13,323	-57.317%
2026-08-28	9.5000	9.5000	8.7800	8.7800	-16.301%	5	13,323	-64.123%
2026-08-27	10.3000	10.4900	10.3000	10.4900	+3.554%	34	13,322	-69.971%
2026-08-26	10.7000	10.7100	10.1300	10.1300	-2.876%	29	13,314	-68.904%
2026-08-25	10.4200	10.4300	10.4200	10.4300	+2.255%	108	13,327	-69.799%
2026-08-24	10.3000	10.3000	10.2000	10.2000	-6.764%	5	13,335	-69.118%
2026-08-21	10.6000	10.9600	10.6000	10.9400	+6.008%	40	13,338	-71.207%
2026-08-20	10.3200	10.3200	10.3200	10.3200	-17.703%	1	13,299	-69.477%
2026-08-19	12.5600	12.5600	12.5400	12.5400	+3.380%	13	13,299	-74.880%
2026-08-18	12.8000	12.8000	12.1300	12.1300	-9.139%	18	13,286	-74.031%
2026-08-17	13.4000	13.5900	13.3500	13.3500	-4.095%	3	13,287	-76.404%
2026-08-14	13.9200	13.9200	13.9200	13.9200	+3.264%	16	13,286	-77.371%
2026-08-13	14.0300	14.0300	13.4800	13.4800	+5.808%	3	13,271	-76.632%
2026-08-12	12.7900	12.7900	12.7400	12.7400	-1.393%	2	13,272	-75.275%
2026-08-11	13.2900	13.2900	12.7700	12.9200	+4.870%	12	13,270	-75.619%
2026-08-10	12.5500	12.5500	11.9900	12.3200	-6.525%	68	13,261	-74.432%
2026-08-07	12.9100	13.1800	12.9100	13.1800	+10.478%	17	13,282	-76.100%
2026-08-06	13.0600	13.1300	11.9300	11.9300	-6.284%	70	13,266	-73.596%
2026-08-05	14.1000	14.1400	12.7200	12.7300	+8.803%	126	13,206	-75.255%
2026-08-04	11.7000	11.7000	11.7000	11.7000	+24.204%	65	13,119	-73.077%
2026-07-31	9.3000	9.4400	9.3000	9.4200	-3.878%	14	13,054	-66.561%
2026-07-29	9.8000	9.8000	9.8000	9.8000	-8.154%	1	13,041	-67.857%
2026-07-28	10.6700	10.6700	10.6700	10.6700	+0.188%	2	13,042	-70.478%
2026-07-27	11.1200	11.1200	10.4500	10.6500	+3.398%	29	13,040	-70.423%
2026-07-24	10.7600	10.7600	10.3000	10.3000	-3.828%	6	13,012	-69.417%
2026-07-23	10.7100	10.7100	10.7100	10.7100	-7.031%	1	13,007	-70.588%
2026-07-22	11.5200	11.5200	11.5200	11.5200	-5.882%	4	13,006	-72.656%
2026-07-21	12.0000	12.2400	12.0000	12.2400	+10.870%	4	13,002	-74.265%
2026-07-20	11.1900	11.1900	11.0400	11.0400	-4.416%	674	13,002	-71.467%
2026-07-17	11.6600	11.7100	11.5000	11.5500	-9.412%	1,576	13,017	-72.727%
2026-07-16	12.7000	12.7500	12.7000	12.7500	+6.250%	4	13,134	-75.294%
2026-07-13	12.8800	12.8900	12.0000	12.0000	-9.434%	163	13,134	-73.750%
2026-07-10	13.1600	13.2500	12.9000	13.2500	+6.255%	7,002	13,084	-76.226%
2026-07-08	12.5700	12.6200	12.4700	12.4700	-17.362%	16	7,156	-74.739%
2026-07-06	15.0000	15.0900	15.0000	15.0900	+7.863%	4	7,146	-79.125%
2026-07-02	16.4500	16.4500	13.9900	13.9900	-13.106%	2	7,146	-77.484%
2026-07-01	16.1000	16.1000	16.1000	16.1000	-0.984%	1	7,162	-80.435%
2026-06-30	16.2600	16.2600	16.2600	16.2600	+6.763%	15	7,162	-80.627%
2026-06-29	15.2300	15.2300	15.2300	15.2300	-4.214%	15	7,162	-79.317%
2026-06-26	15.9000	15.9000	15.9000	15.9000	-3.636%	2	7,152	-80.189%
2026-06-25	17.0600	17.0600	16.5000	16.5000	+5.096%	3	7,154	-80.909%
2026-06-24	15.7000	15.7000	15.7000	15.7000	+0.448%	1	7,155	-79.936%
2026-06-23	15.7100	15.7100	15.6300	15.6300	-2.919%	2	7,155	-79.846%
2026-06-15	16.1000	16.1000	16.1000	16.1000	+28.903%	1	7,156	-80.435%
2026-06-11	12.4400	12.4900	12.4400	12.4900	+6.752%	6	7,157	-74.780%
2026-06-10	11.7000	11.7000	11.7000	11.7000	+17.000%	1	7,160	-73.077%
2026-06-05	11.3900	11.4600	10.0000	10.0000	-26.036%	26	7,160	-68.500%
2026-05-26	12.9000	13.5200	12.9000	13.5200	+22.909%	2	7,135	-76.701%
2026-05-22	11.0000	11.0000	11.0000	11.0000	+17.647%	1	7,135	-71.364%
2026-05-20	9.3500	9.3500	9.3500	9.3500	+32.813%	3	7,136	-66.310%
2026-05-19	7.5000	7.5000	7.0400	7.0400	-13.514%	2	7,134	-55.256%
2026-05-18	9.0400	9.0400	8.1000	8.1400	-12.941%	196	7,134	-61.302%
2026-05-15	9.4200	9.4500	9.3300	9.3500	-10.697%	87	7,134	-66.310%
2026-05-13	10.4700	10.4700	10.4700	10.4700	+4.700%	1	6,905	-69.914%
2026-05-12	10.9000	10.9000	10.0000	10.0000	-17.150%	2	6,906	-68.500%
2026-05-11	12.0900	12.3500	11.9900	12.0700	-6.362%	36	6,906	-73.902%
2026-05-06	12.8900	12.8900	12.8900	12.8900	+40.109%	5	6,873	-75.562%
2026-05-01	9.4000	9.4000	9.2000	9.2000	+18.100%	2	6,867	-65.761%
2026-04-29	8.2000	8.2000	7.7900	7.7900	+10.811%	6,507	6,867	-59.564%
2026-04-16	7.0300	7.0300	7.0300	7.0300	+22.261%	1	362	-55.192%
2026-04-09	5.7600	5.7600	5.6700	5.7500	+6.679%	121	363	-45.217%
2026-03-25	5.3900	5.3900	5.3900	5.3900	+11.594%	50	261	-41.558%
2026-03-24	4.7500	4.8300	4.7500	4.8300	+8.054%	120	219	-34.783%
2026-03-23	4.5200	4.6100	4.4200	4.4700	+0.676%	14	209	-29.530%
2026-03-19	4.3300	4.4400	4.3300	4.4400	+8.029%	2	198	-29.054%
2026-03-18	4.0000	4.1100	4.0000	4.1100	-8.054%	2	198	-23.358%
2026-03-12	4.4400	4.5300	4.4400	4.4700	0.000%	230	197	-29.530%