Dark

IWM20270617C220
IWM Jun 17 2027 220.00 Call (IWM270617C00220000)
option OPRA

EOD

Sep 28, 2026

69.30-2.832%(-2.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	69.3000	69.3000	69.3000	69.3000	-2.832%	1	719	0.000%
2026-09-23	71.5400	71.5400	71.3200	71.3200	-13.572%	2	720	-2.832%
2026-09-03	82.5200	82.5200	82.5200	82.5200	-7.861%	1	720	-16.020%
2026-08-18	89.5600	89.5600	89.5600	89.5600	-1.831%	2	721	-22.622%
2026-08-14	91.2300	91.2300	91.2300	91.2300	+1.592%	1	721	-24.038%
2026-08-12	89.8000	89.8000	89.8000	89.8000	-0.609%	2	721	-22.829%
2026-08-04	90.3500	90.3500	90.3500	90.3500	+6.144%	1	721	-23.298%
2026-08-03	85.1200	85.1200	85.1200	85.1200	-1.023%	1	721	-18.586%
2026-07-07	86.0000	86.0000	86.0000	86.0000	-3.479%	2	721	-19.419%
2026-07-06	89.0000	89.1000	89.0000	89.1000	-1.601%	2	721	-22.222%
2026-07-01	90.5500	90.5500	90.5500	90.5500	+1.742%	1	722	-23.468%
2026-06-29	89.0000	89.0000	89.0000	89.0000	-0.769%	1	722	-22.135%
2026-06-22	89.6900	89.6900	89.6900	89.6900	+3.892%	4	722	-22.734%
2026-06-18	86.3300	86.3300	86.3300	86.3300	-1.088%	1	725	-19.727%
2026-06-16	87.2800	87.2800	87.2800	87.2800	+18.991%	1	725	-20.600%
2026-06-09	78.8000	78.8000	73.3500	73.3500	-7.631%	2	724	-5.521%
2026-06-05	79.4100	79.4100	79.4100	79.4100	-3.932%	1	724	-12.731%
2026-06-02	82.6600	82.6600	82.6600	82.6600	+1.723%	1	723	-16.163%
2026-05-29	81.2600	81.2600	81.2600	81.2600	+1.196%	1	723	-14.718%
2026-05-26	80.3000	80.3000	80.3000	80.3000	+5.160%	1	724	-13.699%
2026-05-22	75.8500	77.0000	75.8500	76.3600	+5.762%	6	724	-9.246%
2026-05-15	72.0000	72.2000	72.0000	72.2000	-5.793%	2	726	-4.017%
2026-05-14	76.6400	76.6400	76.6400	76.6400	+3.205%	2	726	-9.577%
2026-05-13	74.4000	74.4000	74.2600	74.2600	-5.570%	2	724	-6.679%
2026-05-11	78.6400	78.6400	78.6400	78.6400	+2.476%	1	724	-11.877%
2026-05-07	76.7400	76.7400	76.7400	76.7400	-1.236%	1	724	-9.695%
2026-05-06	77.7000	77.7000	77.7000	77.7000	+14.030%	1	723	-10.811%
2026-04-23	68.1400	68.1400	68.1400	68.1400	-2.727%	6	724	+1.702%
2026-04-22	70.0500	70.0500	70.0500	70.0500	-0.086%	2	730	-1.071%
2026-04-21	70.1100	70.1100	70.1100	70.1100	-0.228%	2	734	-1.155%
2026-04-17	69.0200	70.3900	69.0200	70.2700	+8.760%	35	734	-1.380%
2026-04-16	63.9500	64.6100	63.9500	64.6100	+0.031%	2	767	+7.259%
2026-04-15	64.4600	64.5900	64.4600	64.5900	+1.429%	3	768	+7.292%
2026-04-14	63.6800	63.6800	63.6800	63.6800	+4.428%	3	766	+8.825%
2026-04-13	59.1300	60.9800	59.1300	60.9800	+4.813%	6	766	+13.644%
2026-04-10	58.1800	58.1800	58.1800	58.1800	-1.473%	1	765	+19.113%
2026-04-09	58.8000	59.0500	58.8000	59.0500	+3.596%	2	765	+17.358%
2026-04-08	57.0000	57.0000	57.0000	57.0000	+21.795%	1	765	+21.579%
2026-03-31	46.8000	46.8000	46.8000	46.8000	-6.043%	1	764	+48.077%
2026-03-26	49.8100	49.8100	49.8100	49.8100	+6.774%	1	763	+39.129%
2026-03-19	45.9400	46.6500	45.9400	46.6500	-0.745%	6	764	+48.553%
2026-03-13	47.0000	47.0000	47.0000	47.0000	-7.444%	3	764	+47.447%
2026-03-11	50.1100	52.9900	50.1100	50.7800	-4.387%	5	761	+36.471%
2026-03-10	52.5300	53.1100	52.5300	53.1100	+13.000%	3	759	+30.484%
2026-03-09	47.4300	47.4400	47.0000	47.0000	-6.857%	7	757	+47.447%
2026-03-06	50.6500	51.8400	50.4600	50.4600	-14.489%	8	757	+37.337%
2026-03-04	59.0100	59.0100	59.0100	59.0100	+4.665%	2	754	+17.438%
2026-03-03	56.3800	56.3800	56.3800	56.3800	-8.236%	1	754	+22.916%
2026-02-13	59.5300	61.4400	59.5300	61.4400	+6.630%	4	751	+12.793%
2026-02-12	57.6200	57.6200	57.6200	57.6200	-6.658%	1	751	+20.271%
2026-02-11	61.7300	61.7300	61.7300	61.7300	-1.813%	1	750	+12.263%
2026-02-10	62.8700	62.8700	62.8700	62.8700	+0.512%	1	750	+10.227%
2026-02-09	60.7200	62.5500	60.7200	62.5500	+4.686%	3	751	+10.791%
2026-02-06	59.0000	59.7500	58.7000	59.7500	+8.735%	6	749	+15.983%
2026-02-05	54.9500	54.9500	54.9500	54.9500	-2.398%	1	749	+26.115%
2026-02-04	60.5000	60.5000	56.1600	56.3000	-8.336%	9	749	+23.091%
2026-02-03	60.4900	61.4200	60.4900	61.4200	+1.773%	6	741	+12.830%
2026-02-02	59.5500	61.5000	59.5500	60.3500	+6.833%	43	736	+14.830%
2026-01-30	59.6100	59.6100	56.4900	56.4900	-7.982%	5	694	+22.677%
2026-01-26	61.3900	61.3900	61.3900	61.3900	-1.445%	1	689	+12.885%
2026-01-23	64.0000	64.2500	62.1300	62.2900	-2.915%	10	688	+11.254%
2026-01-16	64.4000	64.4000	64.1600	64.1600	+0.549%	3	680	+8.011%
2026-01-15	62.9300	63.8100	62.8800	63.8100	+4.607%	6	680	+8.604%
2026-01-14	60.9500	61.0900	60.9500	61.0000	+4.577%	5	679	+13.607%
2026-01-12	58.0200	58.4900	58.0200	58.3300	+7.067%	5	675	+18.807%
2026-01-06	54.4800	54.4800	54.4800	54.4800	+11.639%	1	675	+27.203%
2026-01-02	48.8000	48.8000	48.8000	48.8000	-2.439%	1	675	+42.008%
2025-12-17	50.0200	50.0200	50.0200	50.0200	-1.205%	1	674	+38.545%
2025-12-16	50.6200	50.6300	50.6200	50.6300	-8.329%	2	673	+36.875%
2025-12-12	55.1400	55.2300	55.1400	55.2300	-0.683%	2	673	+25.475%
2025-12-11	55.6100	55.6100	55.6100	55.6100	+6.676%	2	672	+24.618%
2025-12-10	52.3100	52.3100	52.1300	52.1300	-0.761%	20	670	+32.937%
2025-12-09	52.5300	52.5300	52.5300	52.5300	+1.331%	1	661	+31.925%
2025-12-05	51.8400	51.8400	51.8400	51.8400	+6.251%	1	660	+33.681%
2025-12-02	48.7900	48.7900	48.7900	48.7900	+7.776%	1	660	+42.037%
2025-11-07	45.2700	45.2700	45.2700	45.2700	-3.537%	1	660	+53.082%
2025-11-04	46.9300	46.9300	46.9300	46.9300	-6.977%	1	660	+47.667%
2025-10-20	50.4500	50.4500	50.4500	50.4500	+6.367%	1	661	+37.364%
2025-10-13	47.3400	47.4300	47.3400	47.4300	-6.450%	2	660	+46.110%
2025-10-03	50.7000	50.7000	50.7000	50.7000	+10.361%	1	661	+36.686%
2025-09-29	45.9400	45.9400	45.9400	45.9400	-5.473%	1	661	+50.849%
2025-09-24	48.6000	48.6000	48.6000	48.6000	-3.571%	1	661	+42.593%
2025-09-23	50.4000	50.4000	50.4000	50.4000	+5.241%	1	661	+37.500%
2025-09-22	47.8900	47.8900	47.8900	47.8900	-0.828%	1	661	+44.707%
2025-09-19	48.2900	48.2900	48.2900	48.2900	+3.008%	1	661	+43.508%
2025-09-18	46.8800	46.8800	46.8800	46.8800	+7.770%	1	661	+47.824%
2025-09-16	43.5000	43.5000	43.5000	43.5000	-1.001%	1	661	+59.310%
2025-09-12	43.9400	43.9400	43.9400	43.9400	+7.696%	1	661	+57.715%
2025-09-05	42.9800	42.9800	40.8000	40.8000	+1.065%	2	661	+69.853%
2025-08-22	38.6800	41.2100	38.6700	40.3700	+17.594%	12	661	+71.662%
2025-08-21	34.3300	34.3300	34.3300	34.3300	-3.432%	650	666	+101.864%
2025-08-15	35.5500	35.5500	35.5500	35.5500	-5.878%	1	16	+94.937%
2025-08-13	37.7700	37.7700	37.7700	37.7700	+4.713%	1	15	+83.479%
2025-08-12	34.5400	36.0700	34.5300	36.0700	+16.055%	7	14	+92.126%
2025-08-05	31.0800	31.0800	31.0800	31.0800	-10.303%	1	8	+122.973%
2025-07-30	34.6500	34.6500	34.6500	34.6500	+1.197%	1	8	+100.000%
2025-07-14	33.6500	34.2400	33.6500	34.2400	+0.264%	6	8	+102.395%
2025-07-11	34.1500	34.1500	34.1500	34.1500	+5.957%	1	7	+102.928%
2025-07-02	33.0000	33.0000	32.2300	32.2300	+12.143%	3	7	+115.017%
2025-06-27	28.7400	28.7400	28.7400	28.7400	+10.031%	3	5	+141.127%
2025-06-18	26.1200	26.1200	26.1200	26.1200	+3.940%	1	3	+165.314%
2025-05-21	25.4300	25.4300	25.1300	25.1300	-2.142%	2	3	+175.766%
2025-05-16	25.6800	25.6800	25.6800	25.6800	+14.694%	4	4	+169.860%
2025-05-02	22.3900	22.3900	22.3900	22.3900	+11.950%	2	2	+209.513%
2025-04-23	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	+246.500%