Dark

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

EOD

Sep 23, 2026

89.51+0.067%(+0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	89.6100	89.6100	89.5100	89.5100	+0.067%	2	345	0.000%
2026-09-18	89.4500	89.4500	89.4500	89.4500	-14.761%	1	345	+0.067%
2026-08-20	104.9200	104.9400	104.8200	104.9400	-3.636%	5	345	-14.704%
2026-08-17	108.9000	108.9000	108.9000	108.9000	+0.156%	1	343	-17.805%
2026-08-05	108.7300	108.7300	108.7300	108.7300	+10.949%	2	344	-17.677%
2026-07-24	98.6800	98.6800	98.0000	98.0000	-1.240%	2	345	-8.663%
2026-07-08	99.2300	99.2300	99.2300	99.2300	-7.392%	1	345	-9.795%
2026-07-07	107.1500	107.1500	107.1500	107.1500	+2.693%	1	344	-16.463%
2026-06-18	104.3400	104.3400	104.3400	104.3400	-0.019%	1	344	-14.213%
2026-06-17	104.4900	104.4900	104.3600	104.3600	+7.146%	2	344	-14.230%
2026-06-03	97.4000	97.4000	97.4000	97.4000	-2.862%	1	344	-8.101%
2026-05-28	100.2700	100.2700	100.2700	100.2700	+2.873%	1	344	-10.731%
2026-05-26	97.4700	97.4700	97.4700	97.4700	+3.581%	1	344	-8.167%
2026-05-22	94.1000	94.1000	94.1000	94.1000	+4.870%	1	344	-4.878%
2026-05-20	89.7300	89.7300	89.7300	89.7300	+10.274%	1	344	-0.245%
2026-05-19	81.3700	81.3700	81.3700	81.3700	-8.357%	2	344	+10.004%
2026-05-15	88.7900	88.7900	88.7900	88.7900	-5.683%	1	344	+0.811%
2026-05-14	94.1400	94.1400	94.1400	94.1400	+4.080%	20	343	-4.918%
2026-05-13	90.4500	90.4500	90.4500	90.4500	-5.268%	1	344	-1.039%
2026-05-11	95.4800	95.4800	95.4800	95.4800	+1.348%	6	344	-6.253%
2026-05-06	94.2100	94.2100	94.2100	94.2100	+2.838%	11	350	-4.989%
2026-05-05	91.6100	91.6100	91.6100	91.6100	+4.685%	1	350	-2.292%
2026-04-30	84.9400	87.5100	84.9400	87.5100	+3.305%	3	350	+2.285%
2026-04-28	84.7100	84.7100	84.7100	84.7100	-1.155%	1	350	+5.666%
2026-04-23	85.0000	85.7000	85.0000	85.7000	-0.822%	6	349	+4.446%
2026-04-22	86.4100	86.4100	86.4100	86.4100	+0.302%	35	368	+3.588%
2026-04-17	86.1500	86.1500	86.1500	86.1500	+6.319%	1	350	+3.900%
2026-04-16	81.0300	81.0300	81.0300	81.0300	+1.288%	5	351	+10.465%
2026-04-14	78.9600	80.0000	78.9600	80.0000	+6.980%	7	356	+11.888%
2026-04-13	74.7800	74.7800	74.7800	74.7800	-2.082%	5	351	+19.698%
2026-04-10	75.2400	76.3700	75.2400	76.3700	+2.579%	2	356	+17.206%
2026-04-09	74.4500	74.4500	74.4500	74.4500	+0.744%	1	354	+20.228%
2026-04-08	73.9000	73.9000	73.9000	73.9000	+10.878%	1	354	+21.123%
2026-04-06	66.6500	66.6500	66.6500	66.6500	+3.687%	1	355	+34.299%
2026-04-01	64.9200	64.9200	64.2800	64.2800	+3.029%	5	354	+39.250%
2026-03-31	62.2300	62.3900	62.2300	62.3900	+4.981%	6	355	+43.469%
2026-03-30	59.0300	59.4300	59.0300	59.4300	-11.099%	3	349	+50.614%
2026-03-25	67.3000	67.3000	66.2600	66.8500	+3.259%	5	351	+33.897%
2026-03-23	66.0000	66.0000	64.7400	64.7400	+6.568%	2	349	+38.261%
2026-03-20	60.7500	60.7500	60.7500	60.7500	-4.331%	10	348	+47.342%
2026-03-19	63.5000	63.5000	63.5000	63.5000	-2.052%	10	356	+40.961%
2026-03-13	64.3700	64.8300	64.3700	64.8300	-3.007%	2	348	+38.069%
2026-03-11	67.9900	67.9900	66.8400	66.8400	-3.130%	6	349	+33.917%
2026-03-10	68.5000	69.0000	68.5000	69.0000	+12.580%	2	344	+29.725%
2026-03-09	61.2800	61.2900	61.2800	61.2900	-6.897%	2	344	+46.043%
2026-03-06	65.8300	65.8300	65.8300	65.8300	-5.376%	1	344	+35.971%
2026-03-03	69.5700	69.5700	69.5700	69.5700	-4.816%	1	344	+28.662%
2026-02-27	73.0900	73.0900	73.0900	73.0900	-3.829%	1	343	+22.465%
2026-02-26	76.0000	76.0000	76.0000	76.0000	+3.825%	1	342	+17.776%
2026-02-23	73.2000	73.2000	73.2000	73.2000	-3.684%	1	343	+22.281%
2026-02-17	76.0000	76.0000	76.0000	76.0000	-0.900%	2	342	+17.776%
2026-02-13	74.1700	76.6900	74.1700	76.6900	+5.084%	3	341	+16.717%
2026-02-12	72.9800	72.9800	72.9800	72.9800	-10.586%	14	341	+22.650%
2026-02-09	81.6200	81.6200	81.6200	81.6200	+9.557%	2	341	+9.667%
2026-02-03	74.5000	74.5000	74.5000	74.5000	+1.637%	1	339	+20.148%
2026-01-30	73.3000	73.3000	73.3000	73.3000	-10.773%	1	338	+22.115%
2026-01-22	82.1500	82.1500	82.1500	82.1500	+2.062%	1	337	+8.959%
2026-01-21	79.6400	80.4900	79.6400	80.4900	+4.655%	6	338	+11.206%
2026-01-20	77.0000	77.0000	76.9100	76.9100	-3.814%	2	344	+16.383%
2026-01-16	78.2100	79.9600	78.2100	79.9600	+7.271%	18	326	+11.943%
2026-01-14	74.5400	74.5400	74.5400	74.5400	+1.942%	1	326	+20.083%
2026-01-09	73.1200	73.1200	73.1200	73.1200	+1.556%	1	326	+22.415%
2026-01-08	72.0000	72.0000	72.0000	72.0000	+3.389%	1	326	+24.319%
2026-01-06	69.7600	69.7600	69.6300	69.6400	+10.575%	16	326	+28.532%
2026-01-02	62.2100	62.9800	62.2100	62.9800	-1.977%	9	310	+42.124%
2025-12-30	64.2500	64.2500	64.2500	64.2500	-0.480%	1	306	+39.315%
2025-12-29	64.5600	64.5600	64.5600	64.5600	-3.642%	1	305	+38.646%
2025-12-17	67.0000	67.0000	67.0000	67.0000	-0.520%	1	305	+33.597%
2025-12-10	67.3500	67.3500	67.3500	67.3500	+4.792%	1	304	+32.903%
2025-11-28	64.0000	64.2700	64.0000	64.2700	+0.942%	2	304	+39.272%
2025-11-26	63.6700	63.6700	63.6700	63.6700	+4.343%	12	309	+40.584%
2025-11-25	61.0200	61.0200	61.0200	61.0200	+5.207%	1	309	+46.690%
2025-11-24	58.0000	58.0000	58.0000	58.0000	+4.939%	1	310	+54.328%
2025-11-17	55.2700	55.2700	55.2700	55.2700	-1.409%	1	310	+61.950%
2025-11-14	56.1200	56.1200	56.0600	56.0600	+0.664%	13	311	+59.668%
2025-11-13	58.5000	58.5000	55.6900	55.6900	-11.813%	16	306	+60.729%
2025-11-12	63.3400	63.3400	63.1500	63.1500	+3.525%	2	306	+41.742%
2025-10-22	61.0000	61.0000	61.0000	61.0000	0.000%	1	306	+46.738%
2025-10-17	61.0000	61.0000	61.0000	61.0000	-8.792%	1	307	+46.738%
2025-10-15	66.8800	66.8800	66.8800	66.8800	+0.571%	1	307	+33.837%
2025-10-14	66.5000	66.5000	66.5000	66.5000	+6.315%	1	306	+34.602%
2025-10-07	64.8300	64.8300	62.5500	62.5500	-4.255%	4	305	+43.102%
2025-10-06	65.3300	65.3300	65.3300	65.3300	+8.109%	1	305	+37.012%
2025-10-02	60.4300	60.4300	60.4300	60.4300	+3.158%	1	305	+48.122%
2025-09-25	58.8900	59.1700	58.5800	58.5800	-3.524%	12	306	+52.800%
2025-09-24	60.7200	60.7200	60.7200	60.7200	-5.347%	1	305	+47.414%
2025-09-23	64.1500	64.1500	64.1500	64.1500	+3.102%	1	305	+39.532%
2025-09-22	62.2200	62.2200	62.2200	62.2200	+1.039%	1	305	+43.860%
2025-09-19	62.5800	62.5800	61.5800	61.5800	+5.808%	25	305	+45.356%
2025-09-15	58.2000	58.2000	58.2000	58.2000	0.000%	1	305	+53.797%
2025-09-11	58.2000	58.2000	58.2000	58.2000	+4.208%	5	304	+53.797%
2025-09-08	55.8500	55.8500	55.8500	55.8500	+1.953%	1	299	+60.269%
2025-09-04	54.7800	54.7800	54.7800	54.7800	+2.584%	1	299	+63.399%
2025-09-02	53.4000	53.4000	53.4000	53.4000	-1.494%	2	299	+67.622%
2025-08-29	54.5500	54.5500	54.2100	54.2100	+0.018%	7	299	+65.117%
2025-08-26	54.2000	54.2000	54.2000	54.2000	+2.264%	3	299	+65.148%
2025-08-25	53.6000	53.6000	53.0000	53.0000	-1.834%	2	299	+68.887%
2025-08-22	49.1300	54.5200	49.1300	53.9900	+14.872%	26	299	+65.790%
2025-08-21	47.0000	47.0000	47.0000	47.0000	-0.212%	10	298	+90.447%
2025-08-20	47.2700	47.2700	45.9700	47.1000	-2.363%	9	298	+90.042%
2025-08-19	48.2400	48.2400	48.2400	48.2400	-2.545%	1	296	+85.551%
2025-08-18	49.5000	49.5000	49.5000	49.5000	+2.125%	1	295	+80.828%
2025-08-14	49.0000	49.4500	48.4700	48.4700	+8.313%	34	294	+84.671%
2025-08-12	44.7500	44.7500	44.7500	44.7500	+4.678%	20	309	+100.022%
2025-08-04	42.5800	42.7500	42.5800	42.7500	-9.197%	3	309	+109.380%
2025-07-22	47.0800	47.0800	47.0800	47.0800	+4.529%	2	309	+90.123%
2025-07-16	45.0400	45.0400	45.0400	45.0400	-3.036%	1	309	+98.734%
2025-07-15	46.4500	46.4500	46.4500	46.4500	+0.978%	1	309	+92.702%
2025-07-14	46.0000	46.0000	46.0000	46.0000	-0.819%	1	309	+94.587%
2025-07-11	46.3800	46.3800	46.3800	46.3800	-4.509%	2	309	+92.993%
2025-07-10	48.5700	48.5700	48.5700	48.5700	+4.452%	1	309	+84.291%
2025-07-09	46.5000	46.5000	46.5000	46.5000	-0.343%	1	309	+92.495%
2025-07-07	46.6600	46.6600	46.6600	46.6600	-0.406%	2	309	+91.835%
2025-07-03	46.8500	46.8500	46.8500	46.8500	+3.536%	1	307	+91.057%
2025-07-02	45.2500	45.2500	45.2500	45.2500	+4.503%	1	307	+97.812%
2025-07-01	43.3000	43.3000	43.3000	43.3000	+7.125%	3	307	+106.721%
2025-06-26	38.3300	40.4200	38.3300	40.4200	+3.721%	11	307	+121.450%
2025-06-16	38.9700	38.9700	38.9700	38.9700	+2.526%	2	301	+129.690%
2025-06-13	38.0200	38.1000	37.9000	38.0100	-6.609%	96	301	+135.491%
2025-06-10	40.9700	40.9700	40.7000	40.7000	+1.244%	23	279	+119.926%
2025-06-09	40.9500	40.9500	40.2000	40.2000	+16.623%	13	277	+122.662%
2025-05-29	34.4700	34.4700	34.4700	34.4700	-1.260%	11	268	+159.675%
2025-05-28	34.9100	34.9100	34.9100	34.9100	-9.793%	1	261	+156.402%
2025-05-16	38.7000	38.7000	38.7000	38.7000	+3.255%	2	260	+131.292%
2025-05-13	37.6400	37.6400	37.4800	37.4800	+0.726%	3	259	+138.821%
2025-05-12	37.2100	37.2100	37.2100	37.2100	+12.963%	2	258	+140.554%
2025-05-09	32.9400	32.9400	32.9400	32.9400	-0.272%	16	258	+171.736%
2025-05-02	33.0300	33.0300	33.0300	33.0300	+16.508%	2	250	+170.996%
2025-04-28	28.3500	28.3500	28.3500	28.3500	+16.811%	1	251	+215.732%
2025-04-17	24.2700	24.2700	24.2700	24.2700	0.000%	250	0	+268.809%