Dark

IWM20270319C330
IWM Mar 19 2027 330.00 Call (IWM270319C00330000)
option OPRA

EOD

Sep 29, 2026

1.63-8.939%(-0.16)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6000	1.6300	1.5500	1.6300	-8.939%	23	19,419	0.000%
2026-09-28	1.7700	1.8500	1.7000	1.7900	-15.166%	34	19,398	-8.939%
2026-09-25	2.2100	2.2100	2.1100	2.1100	-2.315%	3	19,370	-22.749%
2026-09-24	1.9800	2.1600	1.8500	2.1600	-3.571%	51	19,370	-24.537%
2026-09-23	2.2000	2.2500	2.1700	2.2400	-23.810%	1,024	20,364	-27.232%
2026-09-22	2.8000	3.2000	2.8000	2.9400	+6.137%	21	19,372	-44.558%
2026-09-21	2.6700	2.7700	2.6500	2.7700	+23.111%	40	19,365	-41.155%
2026-09-18	2.3500	2.3500	2.2500	2.2500	-19.643%	30	19,341	-27.556%
2026-09-17	2.9500	3.0700	2.8000	2.8000	+0.719%	33	19,336	-41.786%
2026-09-16	3.0500	3.0500	2.7700	2.7800	-5.442%	29	19,331	-41.367%
2026-09-15	2.9300	2.9400	2.7900	2.9400	-12.760%	7	19,332	-44.558%
2026-09-14	3.4200	3.4200	3.3500	3.3700	-6.128%	13	19,332	-51.632%
2026-09-11	3.7200	3.7200	3.5900	3.5900	+0.279%	4	19,331	-54.596%
2026-09-10	3.6500	3.6500	3.5800	3.5800	-12.683%	24	19,332	-54.469%
2026-09-09	4.3100	4.3100	4.1000	4.1000	-21.905%	5,012	19,335	-60.244%
2026-09-08	5.1800	5.2500	5.1800	5.2500	+2.539%	3	14,350	-68.952%
2026-09-04	4.9500	5.1200	4.8900	5.1200	+3.018%	547	14,813	-68.164%
2026-09-02	4.8700	4.9700	4.8700	4.9700	+18.900%	2,046	14,813	-67.203%
2026-09-01	4.4500	4.4500	4.1800	4.1800	-12.917%	19	13,446	-61.005%
2026-08-31	4.8500	4.8500	4.8000	4.8000	-19.192%	5	13,434	-66.042%
2026-08-28	6.0800	6.0800	5.9400	5.9400	-16.573%	502	13,435	-72.559%
2026-08-27	7.1200	7.1200	7.1200	7.1200	+0.565%	12	13,185	-77.107%
2026-08-26	7.0800	7.0800	7.0800	7.0800	-1.393%	1	13,185	-76.977%
2026-08-25	7.3100	7.3100	7.1800	7.1800	+1.700%	11	13,189	-77.298%
2026-08-24	7.0800	7.0900	7.0600	7.0600	-6.737%	10	13,189	-76.912%
2026-08-21	7.5700	7.5700	7.5700	7.5700	+1.068%	18	13,191	-78.468%
2026-08-20	7.4900	7.4900	7.4900	7.4900	-10.621%	2	13,191	-78.238%
2026-08-19	8.8600	8.8600	8.3800	8.3800	+0.721%	11	13,191	-80.549%
2026-08-18	8.5900	8.5900	8.3200	8.3200	-13.514%	12	13,180	-80.409%
2026-08-17	9.7500	9.8100	9.6200	9.6200	-5.035%	17	13,180	-83.056%
2026-08-14	9.6900	10.1300	9.5900	10.1300	+4.541%	131	13,163	-83.909%
2026-08-13	10.4900	10.4900	9.6900	9.6900	-0.615%	12	13,201	-83.179%
2026-08-12	9.4000	9.7500	9.4000	9.7500	+4.167%	2	13,196	-83.282%
2026-08-07	9.2700	9.3600	9.2700	9.3600	+8.083%	14	13,195	-82.585%
2026-08-06	9.0700	9.0700	8.6600	8.6600	-6.479%	26	13,182	-81.178%
2026-08-05	9.4700	9.4700	9.2600	9.2600	-7.214%	37	13,182	-82.397%
2026-08-04	8.3700	9.9800	8.3700	9.9800	+33.067%	5	13,182	-83.667%
2026-08-03	7.5000	7.6000	7.4900	7.5000	+15.562%	173	13,181	-78.267%
2026-07-31	6.2100	6.4900	6.2100	6.4900	-2.844%	12	13,018	-74.884%
2026-07-30	6.5700	6.6800	6.5700	6.6800	-9.608%	3	13,006	-75.599%
2026-07-29	7.4900	7.4900	7.3900	7.3900	-3.651%	60	13,006	-77.943%
2026-07-28	7.2600	7.6700	7.2600	7.6700	+3.369%	8	13,948	-78.748%
2026-07-27	7.4800	7.4800	7.4200	7.4200	-3.761%	5	13,947	-78.032%
2026-07-24	7.9600	7.9600	7.7100	7.7100	+1.314%	5,014	18,945	-78.859%
2026-07-23	7.8000	7.8000	7.6100	7.6100	-8.862%	5,010	17,931	-78.581%
2026-07-22	8.4100	8.4100	8.3500	8.3500	-6.180%	5,011	20,944	-80.479%
2026-07-21	8.9000	8.9000	8.9000	8.9000	+4.094%	1	20,933	-81.685%
2026-07-17	8.5600	8.5600	8.5500	8.5500	-20.465%	2	20,933	-80.936%
2026-07-09	10.6300	10.7500	10.6300	10.7500	+23.139%	9	20,933	-84.837%
2026-07-08	8.7300	8.7300	8.7300	8.7300	-29.254%	2	20,927	-81.329%
2026-07-02	12.3400	12.3400	12.3400	12.3400	-6.160%	1	20,927	-86.791%
2026-07-01	13.1500	13.1500	13.1500	13.1500	+14.149%	1	20,927	-87.605%
2026-06-29	11.8900	11.8900	11.5200	11.5200	-13.837%	14	20,927	-85.851%
2026-06-26	13.3700	13.3700	13.3700	13.3700	+2.767%	1	20,917	-87.809%
2026-06-25	13.0100	13.0100	13.0100	13.0100	-2.180%	1	20,919	-87.471%
2026-06-24	13.3000	13.3000	13.3000	13.3000	+20.909%	1	20,918	-87.744%
2026-06-16	11.6900	11.6900	11.0000	11.0000	-5.172%	5	20,920	-85.182%
2026-06-15	11.6000	11.6000	11.6000	11.6000	+1.222%	1	20,918	-85.948%
2026-06-12	11.4600	11.4600	11.4600	11.4600	+33.256%	2	20,917	-85.777%
2026-06-08	8.4900	8.6000	8.4900	8.6000	+3.614%	5,025	20,935	-81.047%
2026-06-05	9.1200	9.1200	8.3000	8.3000	-26.222%	51	15,948	-80.361%
2026-06-04	10.8400	11.2500	10.8400	11.2500	+2.928%	14	15,928	-85.511%
2026-06-02	10.8700	10.9300	10.7800	10.9300	+14.211%	5,003	15,915	-85.087%
2026-06-01	9.5700	9.5700	9.5700	9.5700	-15.757%	78	10,912	-82.968%
2026-05-28	10.5700	11.3600	10.5700	11.3600	+108.824%	10,003	10,848	-85.651%
2026-05-19	5.4400	5.4400	5.4400	5.4400	-12.116%	5	1,101	-70.037%
2026-05-18	6.7500	6.7600	5.8100	6.1900	-22.431%	535	632	-73.667%
2026-05-12	7.9800	7.9800	7.9800	7.9800	-12.882%	3	632	-79.574%
2026-05-11	9.1400	9.4000	9.1100	9.1600	+4.566%	187	632	-82.205%
2026-05-08	8.7600	8.7600	8.7600	8.7600	+4.038%	127	518	-81.393%
2026-05-07	9.4500	9.4500	8.3700	8.4200	-9.560%	33	530	-80.641%
2026-05-06	9.1000	9.4800	9.1000	9.3100	+23.803%	21	519	-82.492%
2026-05-01	7.5200	7.5200	7.5200	7.5200	+26.813%	30	520	-78.324%
2026-04-30	5.9300	5.9300	5.9300	5.9300	-2.946%	25	520	-72.513%
2026-04-28	6.2600	6.2600	6.1100	6.1100	-7.424%	75	495	-73.322%
2026-04-23	7.4000	7.4000	6.6000	6.6000	-13.158%	16	432	-75.303%
2026-04-22	7.6000	7.6000	7.6000	7.6000	+10.465%	4	431	-78.553%
2026-04-21	6.8800	6.8800	6.8800	6.8800	0.000%	3	424	-76.308%
2026-04-17	6.5600	6.9200	6.5600	6.8800	+26.239%	61	424	-76.308%
2026-04-16	5.5100	5.5100	5.3500	5.4500	+33.578%	8	367	-70.092%
2026-04-08	4.1100	4.1100	4.0800	4.0800	+29.524%	2	359	-60.049%
2026-03-27	3.1500	3.1500	3.1500	3.1500	-12.500%	2	358	-48.254%
2026-03-24	3.7000	3.7000	3.6000	3.6000	+10.429%	2	358	-54.722%
2026-03-23	3.2600	3.4700	3.2600	3.2600	+16.014%	44	357	-50.000%
2026-03-20	2.8100	2.8100	2.8100	2.8100	-9.061%	10	344	-41.993%
2026-03-19	3.1400	3.1400	3.0900	3.0900	-1.905%	2	335	-47.249%
2026-03-18	3.1500	3.1500	3.1500	3.1500	-2.477%	5	334	-48.254%
2026-03-17	3.2300	3.2300	3.2300	3.2300	-1.223%	10	329	-49.536%
2026-03-12	3.2900	3.3000	3.2700	3.2700	0.000%	319	319	-50.153%