Dark

IWM20270617C230
IWM Jun 17 2027 230.00 Call (IWM270617C00230000)
option OPRA

EOD

Jun 29, 2026

78.53-2.520%(-2.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	78.5300	78.5300	78.5300	78.5300	-2.520%	1	268	0.000%
2026-06-26	80.5600	80.5600	80.5600	80.5600	+2.847%	1	268	-2.520%
2026-06-23	78.3000	78.3300	78.3000	78.3300	-3.439%	2	269	+0.255%
2026-06-22	80.2100	81.1200	80.2100	81.1200	+8.536%	3	268	-3.193%
2026-06-18	74.7900	74.7900	74.7400	74.7400	-3.933%	12	264	+5.071%
2026-06-15	79.2500	79.2500	77.4500	77.8000	+5.707%	6	264	+0.938%
2026-06-09	73.6000	73.6000	73.6000	73.6000	+13.353%	2	263	+6.698%
2026-06-05	70.0000	70.0000	64.9300	64.9300	-12.411%	3	263	+20.946%
2026-06-04	71.2300	74.1300	71.2300	74.1300	+4.408%	10	265	+5.936%
2026-06-03	72.5000	72.5000	71.0000	71.0000	-2.992%	3	264	+10.606%
2026-06-02	73.1900	73.1900	73.1900	73.1900	+2.092%	1	263	+7.296%
2026-06-01	71.6900	71.6900	71.6900	71.6900	-2.529%	1	263	+9.541%
2026-05-29	73.3000	73.5500	72.9700	73.5500	-2.168%	4	263	+6.771%
2026-05-28	75.1000	75.1800	75.1000	75.1800	+2.286%	2	262	+4.456%
2026-05-27	73.5000	73.5000	73.5000	73.5000	+7.535%	2	261	+6.844%
2026-05-22	68.3500	68.3500	68.3500	68.3500	+1.530%	1	261	+14.894%
2026-05-21	67.3200	67.3200	67.3200	67.3200	+4.827%	2	262	+16.652%
2026-05-20	64.2200	64.2200	64.2200	64.2200	+5.330%	2	262	+22.283%
2026-05-18	60.9700	60.9700	60.9700	60.9700	-3.605%	1	258	+28.801%
2026-05-15	63.2500	63.2500	63.2500	63.2500	-4.773%	1	258	+24.158%
2026-05-05	66.4200	66.4200	66.4200	66.4200	+5.161%	1	258	+18.232%
2026-04-24	63.1700	63.1700	63.1600	63.1600	+1.658%	36	259	+24.335%
2026-04-22	62.1300	62.1300	62.1300	62.1300	-5.261%	35	258	+26.396%
2026-04-21	64.9100	65.5800	64.7600	65.5800	+3.536%	6	254	+19.747%
2026-04-20	62.9900	63.3400	62.9900	63.3400	+1.425%	2	254	+23.982%
2026-04-17	62.8400	62.8400	62.4500	62.4500	+8.988%	10	255	+25.749%
2026-04-16	57.3000	57.3000	57.3000	57.3000	+4.049%	3	252	+37.051%
2026-04-14	55.0700	55.0700	55.0700	55.0700	+2.266%	1	252	+42.600%
2026-04-13	52.6200	53.8500	52.6200	53.8500	+5.382%	6	252	+45.831%
2026-04-10	51.1000	51.1000	51.1000	51.1000	+0.948%	1	257	+53.679%
2026-04-08	50.6200	50.6200	50.6200	50.6200	+15.281%	1	257	+55.136%
2026-04-06	43.9100	43.9100	43.9100	43.9100	+9.583%	5	257	+78.843%
2026-03-27	40.0700	40.0700	40.0700	40.0700	-7.460%	15	252	+95.982%
2026-03-26	43.3000	43.3000	43.3000	43.3000	+7.019%	1	252	+81.363%
2026-03-19	40.4600	40.4600	40.4600	40.4600	-3.575%	2	251	+94.093%
2026-03-12	42.2800	42.2800	41.9600	41.9600	+1.353%	2	251	+87.154%
2026-03-09	40.1300	41.4000	40.1300	41.4000	-22.326%	2	250	+89.686%
2026-02-24	53.2100	53.3000	53.2100	53.3000	-1.986%	2	249	+47.336%
2026-02-20	54.3800	54.3800	54.3800	54.3800	+8.262%	1	249	+44.410%
2026-02-12	50.2300	50.2300	50.2300	50.2300	-7.733%	5	248	+56.341%
2026-02-11	54.3200	54.4400	54.3200	54.4400	-2.157%	4	243	+44.251%
2026-02-09	55.6400	55.6400	55.6400	55.6400	+3.729%	10	239	+41.139%
2026-01-29	53.6400	53.6400	53.6400	53.6400	+1.208%	1	244	+46.402%
2026-01-28	53.0000	53.0000	53.0000	53.0000	-8.368%	1	244	+48.170%
2026-01-23	57.8400	57.8400	57.8400	57.8400	-2.495%	1	245	+35.771%
2026-01-22	59.3200	59.3200	59.3200	59.3200	+5.514%	1	244	+32.384%
2026-01-16	56.2200	56.2200	56.2200	56.2200	+8.491%	1	244	+39.683%
2026-01-09	50.0200	51.8900	50.0200	51.8200	+9.440%	199	244	+51.544%
2026-01-06	47.3500	47.3500	47.3500	47.3500	+10.091%	5	204	+65.850%
2025-12-29	43.0100	43.0100	43.0100	43.0100	-13.513%	5	199	+82.585%
2025-12-11	49.7900	49.7900	49.7300	49.7300	+9.393%	4	194	+57.913%
2025-12-10	45.4700	45.4700	45.4300	45.4600	-0.915%	4	196	+72.745%
2025-12-08	45.8800	45.8800	45.8800	45.8800	+1.280%	1	194	+71.164%
2025-12-05	45.2600	45.3900	45.2300	45.3000	+4.885%	22	195	+73.355%
2025-11-28	43.1900	43.1900	43.1900	43.1900	+17.524%	1	184	+81.824%
2025-11-24	36.7500	36.7500	36.7500	36.7500	+16.667%	2	183	+113.687%
2025-11-21	31.5000	31.5000	31.5000	31.5000	+2.306%	1	185	+149.302%
2025-11-20	30.7900	30.8200	30.7900	30.7900	-15.644%	4	185	+155.050%
2025-11-14	36.4500	36.5000	36.4500	36.5000	-0.545%	45	181	+115.151%
2025-11-13	38.0000	38.0000	36.7000	36.7000	+0.438%	11	139	+113.978%
2025-11-07	36.5400	36.5400	36.5400	36.5400	-10.022%	1	136	+114.915%
2025-11-05	40.6100	40.6100	40.6100	40.6100	-10.452%	1	137	+93.376%
2025-10-28	45.3400	45.3500	45.3400	45.3500	-1.413%	40	136	+73.164%
2025-10-27	46.0000	46.0000	46.0000	46.0000	+5.023%	7	109	+70.717%
2025-10-20	43.8000	43.8000	43.8000	43.8000	-6.868%	1	109	+79.292%
2025-10-15	47.0300	47.0300	47.0300	47.0300	+6.765%	3	110	+66.979%
2025-10-03	44.0500	44.0500	44.0500	44.0500	+6.892%	1	107	+78.275%
2025-10-02	41.2100	41.2100	41.2100	41.2100	+2.589%	2	107	+90.561%
2025-09-29	40.1700	40.1700	40.1700	40.1700	+4.013%	1	107	+95.494%
2025-09-26	38.6200	38.6200	38.6200	38.6200	+3.734%	3	107	+103.340%
2025-09-12	37.2300	37.2300	37.2300	37.2300	-2.155%	2	107	+110.932%
2025-09-11	37.8300	38.0500	37.8300	38.0500	+7.123%	6	107	+106.386%
2025-09-09	35.5200	35.5200	35.5200	35.5200	-1.770%	4	107	+121.087%
2025-09-05	36.1600	36.1600	36.1600	36.1600	+7.109%	3	107	+117.174%
2025-09-02	34.2000	34.2000	33.7600	33.7600	-5.089%	3	107	+132.613%
2025-08-27	35.5700	35.5700	35.5700	35.5700	+2.389%	3	108	+120.776%
2025-08-26	34.7400	34.7400	34.7400	34.7400	+0.289%	3	102	+126.051%
2025-08-25	34.6400	34.6400	34.6400	34.6400	+22.446%	15	102	+126.703%
2025-08-20	28.2900	28.2900	28.2900	28.2900	-7.337%	5	108	+177.589%
2025-08-14	30.5300	30.5300	30.5300	30.5300	-4.624%	10	103	+157.222%
2025-08-13	32.0100	32.0100	32.0100	32.0100	+22.550%	1	103	+145.330%
2025-08-11	25.8200	26.1200	25.8200	26.1200	+1.280%	9	103	+200.651%
2025-08-06	25.7900	25.7900	25.7900	25.7900	-0.232%	10	104	+204.498%
2025-08-05	25.8500	25.8500	25.8500	25.8500	-4.259%	5	104	+203.791%
2025-07-31	27.0000	27.0000	27.0000	27.0000	-0.185%	1	100	+190.852%
2025-07-07	27.0500	27.0500	27.0500	27.0500	+26.995%	4	100	+190.314%
2025-06-18	21.3000	21.3000	21.3000	21.3000	-5.333%	15	87	+268.685%
2025-06-12	22.5000	22.5000	22.5000	22.5000	+10.511%	1	87	+249.022%
2025-06-05	20.3600	20.3600	20.3600	20.3600	+13.998%	1	87	+285.707%
2025-05-30	17.8600	17.8600	17.8600	17.8600	-6.834%	2	86	+339.698%
2025-05-29	19.2700	19.2700	19.1700	19.1700	-13.843%	81	86	+309.650%
2025-05-16	22.3000	22.3000	22.2500	22.2500	+83.128%	8	5	+252.944%
2025-04-11	12.7200	12.7200	12.1500	12.1500	0.000%	4	1	+546.337%