Dark

IWM20270617C225
IWM Jun 17 2027 225.00 Call (IWM270617C00225000)
option OPRA

EOD

Jun 23, 2026

84.04+1.571%(+1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	84.0400	84.0400	84.0400	84.0400	+1.571%	1	606	0.000%
2026-06-16	82.7400	82.7400	82.7400	82.7400	+6.459%	1	606	+1.571%
2026-06-11	75.9500	77.7200	75.9500	77.7200	+9.449%	4	606	+8.132%
2026-06-10	71.2000	71.2000	71.0100	71.0100	-2.912%	2	606	+18.350%
2026-06-09	77.7000	77.7000	72.8900	73.1400	+1.162%	3	605	+14.903%
2026-06-05	72.3000	72.3000	72.3000	72.3000	-7.898%	1	603	+16.238%
2026-06-02	78.5000	78.5000	78.5000	78.5000	+3.289%	1	602	+7.057%
2026-06-01	76.0000	76.0000	76.0000	76.0000	-4.403%	1	603	+10.579%
2026-05-28	79.5000	79.5000	79.5000	79.5000	+3.233%	2	603	+5.711%
2026-05-26	77.0100	77.0100	77.0100	77.0100	+5.493%	3	603	+9.129%
2026-05-22	72.2500	73.0000	72.2500	73.0000	+17.894%	2	606	+15.123%
2026-05-19	61.0900	62.1600	61.0900	61.9200	-16.997%	11	605	+35.724%
2026-05-11	74.6000	74.6000	74.6000	74.6000	+11.377%	1	604	+12.654%
2026-04-27	66.9800	66.9800	66.9800	66.9800	+0.224%	1	604	+25.470%
2026-04-20	66.8300	66.8300	66.8300	66.8300	+11.180%	1	604	+25.752%
2026-04-14	58.7900	60.1100	58.7900	60.1100	+10.253%	4	604	+39.810%
2026-04-10	54.5200	54.5200	54.5200	54.5200	+1.263%	1	601	+54.145%
2026-04-08	53.8400	53.8400	53.8400	53.8400	+8.768%	1	601	+56.092%
2026-03-25	49.5000	49.5000	49.5000	49.5000	+7.375%	1	601	+69.778%
2026-03-24	46.1000	46.1000	46.1000	46.1000	-1.915%	1	601	+82.299%
2026-03-23	47.0000	47.0000	47.0000	47.0000	+0.556%	1	601	+78.809%
2026-03-16	46.7400	46.7400	46.7400	46.7400	+6.761%	1	602	+79.803%
2026-03-13	43.7800	43.7800	43.7800	43.7800	-14.990%	1	602	+91.960%
2026-03-10	51.5000	51.5000	51.5000	51.5000	+14.878%	1	601	+63.184%
2026-03-09	44.8300	44.8300	44.8300	44.8300	-5.422%	1	601	+87.464%
2026-03-06	47.5000	47.7200	47.4000	47.4000	-5.803%	4	601	+77.300%
2026-03-05	51.0000	51.0000	50.3200	50.3200	-1.275%	3	598	+67.011%
2026-03-03	50.9700	50.9700	50.9700	50.9700	-5.436%	1	596	+64.881%
2026-02-23	53.9000	53.9000	53.9000	53.9000	-6.293%	1	595	+55.918%
2026-02-13	57.5200	57.5200	57.5200	57.5200	+6.974%	1	594	+46.106%
2026-02-12	53.6800	53.7700	53.6800	53.7700	-11.124%	3	594	+56.295%
2026-02-10	60.5000	60.5000	60.5000	60.5000	+8.229%	1	592	+38.909%
2026-01-29	55.9000	55.9000	55.9000	55.9000	-3.571%	2	592	+50.340%
2026-01-26	57.9700	57.9700	57.9700	57.9700	-0.052%	1	592	+44.972%
2026-01-23	58.5000	58.5000	58.0000	58.0000	-9.148%	3	591	+44.897%
2026-01-22	62.4700	63.8400	62.4700	63.8400	+6.578%	5	591	+31.642%
2026-01-21	59.9000	59.9000	59.9000	59.9000	+4.538%	2	590	+40.301%
2026-01-20	57.3000	57.3000	57.3000	57.3000	-4.213%	1	588	+46.667%
2026-01-16	59.8200	59.8200	59.8200	59.8200	+1.355%	1	589	+40.488%
2026-01-15	59.0200	59.0200	59.0200	59.0200	+7.858%	1	589	+42.392%
2026-01-09	54.7200	54.7200	54.7200	54.7200	+7.568%	1	588	+53.582%
2026-01-06	50.8700	50.8700	50.8700	50.8700	+9.539%	5	587	+65.205%
2025-12-29	46.4400	46.4400	46.4400	46.4400	-6.672%	1	582	+80.965%
2025-12-22	49.7600	49.7600	49.7600	49.7600	+4.319%	1	582	+68.891%
2025-12-19	47.5600	47.7000	47.5400	47.7000	-2.234%	4	581	+76.184%
2025-12-10	48.7800	48.7900	48.7800	48.7900	+0.082%	40	581	+72.248%
2025-12-05	48.7000	48.7500	48.7000	48.7500	+12.587%	2	561	+72.390%
2025-11-25	43.3000	43.3000	43.3000	43.3000	+25.326%	1	560	+94.088%
2025-11-20	34.5500	34.5500	34.5500	34.5500	-20.556%	1	561	+143.242%
2025-11-10	44.0600	44.0600	43.4800	43.4900	+10.129%	5	561	+93.240%
2025-11-07	39.4900	39.4900	39.4900	39.4900	-12.536%	1	559	+112.813%
2025-10-16	46.2300	46.2300	45.1500	45.1500	+2.358%	2	558	+86.135%
2025-10-13	44.1100	44.1100	44.1100	44.1100	-2.303%	1	557	+90.524%
2025-09-23	46.2500	46.2500	45.1500	45.1500	+1.575%	2	558	+86.135%
2025-09-19	44.4500	44.4500	44.4500	44.4500	-1.985%	1	558	+89.066%
2025-09-18	45.3500	45.3500	45.3500	45.3500	+3.657%	1	558	+85.314%
2025-09-17	43.7500	43.7500	43.7500	43.7500	+7.520%	1	558	+92.091%
2025-09-15	40.6900	40.6900	40.6900	40.6900	-0.147%	1	559	+106.537%
2025-09-12	40.7500	40.7500	40.7500	40.7500	+1.875%	1	559	+106.233%
2025-09-11	40.0000	40.0000	40.0000	40.0000	+4.712%	1	559	+110.100%
2025-09-10	38.2000	38.2000	38.2000	38.2000	-2.501%	1	559	+120.000%
2025-09-05	39.1800	39.1800	39.1800	39.1800	+6.728%	3	559	+114.497%
2025-09-02	36.7100	36.7100	36.7100	36.7100	-2.523%	2	559	+128.929%
2025-08-29	37.6600	37.6600	37.6600	37.6600	-2.182%	10	549	+123.155%
2025-08-28	38.4600	38.5000	38.4600	38.5000	+2.041%	86	549	+118.286%
2025-08-22	37.0800	38.1700	37.0800	37.7300	+16.631%	9	464	+122.741%
2025-08-19	32.3500	32.3500	32.3500	32.3500	-1.642%	450	461	+159.784%
2025-08-15	32.8900	32.8900	32.8900	32.8900	-0.333%	1	11	+155.518%
2025-08-14	33.0000	33.0000	33.0000	33.0000	+6.796%	1	11	+154.667%
2025-07-21	30.9000	30.9000	30.9000	30.9000	+1.146%	2	10	+171.974%
2025-07-15	31.3200	31.3200	30.5500	30.5500	-2.862%	2	10	+175.090%
2025-07-14	31.4400	31.4500	31.2400	31.4500	+3.115%	4	11	+167.218%
2025-07-08	30.5000	30.5000	30.5000	30.5000	-2.897%	1	7	+175.541%
2025-07-03	31.4100	31.4100	31.4100	31.4100	+7.975%	1	6	+167.558%
2025-07-01	29.6200	29.6200	29.0900	29.0900	+23.577%	3	6	+188.897%
2025-06-20	23.5400	23.5400	23.5400	23.5400	-4.231%	4	6	+257.009%
2025-06-16	24.5800	24.5800	24.5800	24.5800	+45.272%	3	4	+241.904%
2025-04-28	16.9200	16.9200	16.9200	16.9200	0.000%	1	1	+396.690%