Dark

IWM20270617C200
IWM Jun 17 2027 200.00 Call (IWM270617C00200000)
option OPRA

Inactive

Aug 5, 2026

108.73+10.949%(+10.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	108.7300	108.7300	108.7300	108.7300	+10.949%	2	344	0.000%
2026-07-24	98.6800	98.6800	98.0000	98.0000	-1.240%	2	345	+10.949%
2026-07-08	99.2300	99.2300	99.2300	99.2300	-7.392%	1	345	+9.574%
2026-07-07	107.1500	107.1500	107.1500	107.1500	+2.693%	1	344	+1.475%
2026-06-18	104.3400	104.3400	104.3400	104.3400	-0.019%	1	344	+4.207%
2026-06-17	104.4900	104.4900	104.3600	104.3600	+7.146%	2	344	+4.187%
2026-06-03	97.4000	97.4000	97.4000	97.4000	-2.862%	1	344	+11.632%
2026-05-28	100.2700	100.2700	100.2700	100.2700	+2.873%	1	344	+8.437%
2026-05-26	97.4700	97.4700	97.4700	97.4700	+3.581%	1	344	+11.552%
2026-05-22	94.1000	94.1000	94.1000	94.1000	+4.870%	1	344	+15.547%
2026-05-20	89.7300	89.7300	89.7300	89.7300	+10.274%	1	344	+21.175%
2026-05-19	81.3700	81.3700	81.3700	81.3700	-8.357%	2	344	+33.624%
2026-05-15	88.7900	88.7900	88.7900	88.7900	-5.683%	1	344	+22.457%
2026-05-14	94.1400	94.1400	94.1400	94.1400	+4.080%	20	343	+15.498%
2026-05-13	90.4500	90.4500	90.4500	90.4500	-5.268%	1	344	+20.210%
2026-05-11	95.4800	95.4800	95.4800	95.4800	+1.348%	6	344	+13.877%
2026-05-06	94.2100	94.2100	94.2100	94.2100	+2.838%	11	350	+15.412%
2026-05-05	91.6100	91.6100	91.6100	91.6100	+4.685%	1	350	+18.688%
2026-04-30	84.9400	87.5100	84.9400	87.5100	+3.305%	3	350	+24.249%
2026-04-28	84.7100	84.7100	84.7100	84.7100	-1.155%	1	350	+28.356%
2026-04-23	85.0000	85.7000	85.0000	85.7000	-0.822%	6	349	+26.873%
2026-04-22	86.4100	86.4100	86.4100	86.4100	+0.302%	35	368	+25.830%
2026-04-17	86.1500	86.1500	86.1500	86.1500	+6.319%	1	350	+26.210%
2026-04-16	81.0300	81.0300	81.0300	81.0300	+1.288%	5	351	+34.185%
2026-04-14	78.9600	80.0000	78.9600	80.0000	+6.980%	7	356	+35.913%
2026-04-13	74.7800	74.7800	74.7800	74.7800	-2.082%	5	351	+45.400%
2026-04-10	75.2400	76.3700	75.2400	76.3700	+2.579%	2	356	+42.373%
2026-04-09	74.4500	74.4500	74.4500	74.4500	+0.744%	1	354	+46.044%
2026-04-08	73.9000	73.9000	73.9000	73.9000	+10.878%	1	354	+47.131%
2026-04-06	66.6500	66.6500	66.6500	66.6500	+3.687%	1	355	+63.136%
2026-04-01	64.9200	64.9200	64.2800	64.2800	+3.029%	5	354	+69.151%
2026-03-31	62.2300	62.3900	62.2300	62.3900	+4.981%	6	355	+74.275%
2026-03-30	59.0300	59.4300	59.0300	59.4300	-11.099%	3	349	+82.955%
2026-03-25	67.3000	67.3000	66.2600	66.8500	+3.259%	5	351	+62.648%
2026-03-23	66.0000	66.0000	64.7400	64.7400	+6.568%	2	349	+67.949%
2026-03-20	60.7500	60.7500	60.7500	60.7500	-4.331%	10	348	+78.979%
2026-03-19	63.5000	63.5000	63.5000	63.5000	-2.052%	10	356	+71.228%
2026-03-13	64.3700	64.8300	64.3700	64.8300	-3.007%	2	348	+67.716%
2026-03-11	67.9900	67.9900	66.8400	66.8400	-3.130%	6	349	+62.672%
2026-03-10	68.5000	69.0000	68.5000	69.0000	+12.580%	2	344	+57.580%
2026-03-09	61.2800	61.2900	61.2800	61.2900	-6.897%	2	344	+77.403%
2026-03-06	65.8300	65.8300	65.8300	65.8300	-5.376%	1	344	+65.168%
2026-03-03	69.5700	69.5700	69.5700	69.5700	-4.816%	1	344	+56.289%
2026-02-27	73.0900	73.0900	73.0900	73.0900	-3.829%	1	343	+48.762%
2026-02-26	76.0000	76.0000	76.0000	76.0000	+3.825%	1	342	+43.066%
2026-02-23	73.2000	73.2000	73.2000	73.2000	-3.684%	1	343	+48.538%
2026-02-17	76.0000	76.0000	76.0000	76.0000	-0.900%	2	342	+43.066%
2026-02-13	74.1700	76.6900	74.1700	76.6900	+5.084%	3	341	+41.779%
2026-02-12	72.9800	72.9800	72.9800	72.9800	-10.586%	14	341	+48.986%
2026-02-09	81.6200	81.6200	81.6200	81.6200	+9.557%	2	341	+33.215%
2026-02-03	74.5000	74.5000	74.5000	74.5000	+1.637%	1	339	+45.946%
2026-01-30	73.3000	73.3000	73.3000	73.3000	-10.773%	1	338	+48.336%
2026-01-22	82.1500	82.1500	82.1500	82.1500	+2.062%	1	337	+32.355%
2026-01-21	79.6400	80.4900	79.6400	80.4900	+4.655%	6	338	+35.085%
2026-01-20	77.0000	77.0000	76.9100	76.9100	-3.814%	2	344	+41.373%
2026-01-16	78.2100	79.9600	78.2100	79.9600	+7.271%	18	326	+35.980%
2026-01-14	74.5400	74.5400	74.5400	74.5400	+1.942%	1	326	+45.868%
2026-01-09	73.1200	73.1200	73.1200	73.1200	+1.556%	1	326	+48.701%
2026-01-08	72.0000	72.0000	72.0000	72.0000	+3.389%	1	326	+51.014%
2026-01-06	69.7600	69.7600	69.6300	69.6400	+10.575%	16	326	+56.132%
2026-01-02	62.2100	62.9800	62.2100	62.9800	-1.977%	9	310	+72.642%
2025-12-30	64.2500	64.2500	64.2500	64.2500	-0.480%	1	306	+69.230%
2025-12-29	64.5600	64.5600	64.5600	64.5600	-3.642%	1	305	+68.417%
2025-12-17	67.0000	67.0000	67.0000	67.0000	-0.520%	1	305	+62.284%
2025-12-10	67.3500	67.3500	67.3500	67.3500	+4.792%	1	304	+61.440%
2025-11-28	64.0000	64.2700	64.0000	64.2700	+0.942%	2	304	+69.177%
2025-11-26	63.6700	63.6700	63.6700	63.6700	+4.343%	12	309	+70.771%
2025-11-25	61.0200	61.0200	61.0200	61.0200	+5.207%	1	309	+78.187%
2025-11-24	58.0000	58.0000	58.0000	58.0000	+4.939%	1	310	+87.466%
2025-11-17	55.2700	55.2700	55.2700	55.2700	-1.409%	1	310	+96.725%
2025-11-14	56.1200	56.1200	56.0600	56.0600	+0.664%	13	311	+93.953%
2025-11-13	58.5000	58.5000	55.6900	55.6900	-11.813%	16	306	+95.242%
2025-11-12	63.3400	63.3400	63.1500	63.1500	+3.525%	2	306	+72.177%
2025-10-22	61.0000	61.0000	61.0000	61.0000	0.000%	1	306	+78.246%
2025-10-17	61.0000	61.0000	61.0000	61.0000	-8.792%	1	307	+78.246%
2025-10-15	66.8800	66.8800	66.8800	66.8800	+0.571%	1	307	+62.575%
2025-10-14	66.5000	66.5000	66.5000	66.5000	+6.315%	1	306	+63.504%
2025-10-07	64.8300	64.8300	62.5500	62.5500	-4.255%	4	305	+73.829%
2025-10-06	65.3300	65.3300	65.3300	65.3300	+8.109%	1	305	+66.432%
2025-10-02	60.4300	60.4300	60.4300	60.4300	+3.158%	1	305	+79.927%
2025-09-25	58.8900	59.1700	58.5800	58.5800	-3.524%	12	306	+85.609%
2025-09-24	60.7200	60.7200	60.7200	60.7200	-5.347%	1	305	+79.068%
2025-09-23	64.1500	64.1500	64.1500	64.1500	+3.102%	1	305	+69.493%
2025-09-22	62.2200	62.2200	62.2200	62.2200	+1.039%	1	305	+74.751%
2025-09-19	62.5800	62.5800	61.5800	61.5800	+5.808%	25	305	+76.567%
2025-09-15	58.2000	58.2000	58.2000	58.2000	0.000%	1	305	+86.821%
2025-09-11	58.2000	58.2000	58.2000	58.2000	+4.208%	5	304	+86.821%
2025-09-08	55.8500	55.8500	55.8500	55.8500	+1.953%	1	299	+94.682%
2025-09-04	54.7800	54.7800	54.7800	54.7800	+2.584%	1	299	+98.485%
2025-09-02	53.4000	53.4000	53.4000	53.4000	-1.494%	2	299	+103.614%
2025-08-29	54.5500	54.5500	54.2100	54.2100	+0.018%	7	299	+100.572%
2025-08-26	54.2000	54.2000	54.2000	54.2000	+2.264%	3	299	+100.609%
2025-08-25	53.6000	53.6000	53.0000	53.0000	-1.834%	2	299	+105.151%
2025-08-22	49.1300	54.5200	49.1300	53.9900	+14.872%	26	299	+101.389%
2025-08-21	47.0000	47.0000	47.0000	47.0000	-0.212%	10	298	+131.340%
2025-08-20	47.2700	47.2700	45.9700	47.1000	-2.363%	9	298	+130.849%
2025-08-19	48.2400	48.2400	48.2400	48.2400	-2.545%	1	296	+125.394%
2025-08-18	49.5000	49.5000	49.5000	49.5000	+2.125%	1	295	+119.657%
2025-08-14	49.0000	49.4500	48.4700	48.4700	+8.313%	34	294	+124.324%
2025-08-12	44.7500	44.7500	44.7500	44.7500	+4.678%	20	309	+142.972%
2025-08-04	42.5800	42.7500	42.5800	42.7500	-9.197%	3	309	+154.339%
2025-07-22	47.0800	47.0800	47.0800	47.0800	+4.529%	2	309	+130.947%
2025-07-16	45.0400	45.0400	45.0400	45.0400	-3.036%	1	309	+141.408%
2025-07-15	46.4500	46.4500	46.4500	46.4500	+0.978%	1	309	+134.080%
2025-07-14	46.0000	46.0000	46.0000	46.0000	-0.819%	1	309	+136.370%
2025-07-11	46.3800	46.3800	46.3800	46.3800	-4.509%	2	309	+134.433%
2025-07-10	48.5700	48.5700	48.5700	48.5700	+4.452%	1	309	+123.862%
2025-07-09	46.5000	46.5000	46.5000	46.5000	-0.343%	1	309	+133.828%
2025-07-07	46.6600	46.6600	46.6600	46.6600	-0.406%	2	309	+133.026%
2025-07-03	46.8500	46.8500	46.8500	46.8500	+3.536%	1	307	+132.081%
2025-07-02	45.2500	45.2500	45.2500	45.2500	+4.503%	1	307	+140.287%
2025-07-01	43.3000	43.3000	43.3000	43.3000	+7.125%	3	307	+151.109%
2025-06-26	38.3300	40.4200	38.3300	40.4200	+3.721%	11	307	+169.000%
2025-06-16	38.9700	38.9700	38.9700	38.9700	+2.526%	2	301	+179.009%
2025-06-13	38.0200	38.1000	37.9000	38.0100	-6.609%	96	301	+186.056%
2025-06-10	40.9700	40.9700	40.7000	40.7000	+1.244%	23	279	+167.150%
2025-06-09	40.9500	40.9500	40.2000	40.2000	+16.623%	13	277	+170.473%
2025-05-29	34.4700	34.4700	34.4700	34.4700	-1.260%	11	268	+215.434%
2025-05-28	34.9100	34.9100	34.9100	34.9100	-9.793%	1	261	+211.458%
2025-05-16	38.7000	38.7000	38.7000	38.7000	+3.255%	2	260	+180.956%
2025-05-13	37.6400	37.6400	37.4800	37.4800	+0.726%	3	259	+190.101%
2025-05-12	37.2100	37.2100	37.2100	37.2100	+12.963%	2	258	+192.206%
2025-05-09	32.9400	32.9400	32.9400	32.9400	-0.272%	16	258	+230.085%
2025-05-02	33.0300	33.0300	33.0300	33.0300	+16.508%	2	250	+229.186%
2025-04-28	28.3500	28.3500	28.3500	28.3500	+16.811%	1	251	+283.527%
2025-04-17	24.2700	24.2700	24.2700	24.2700	0.000%	250	0	+348.002%