Dark

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

EOD

Aug 12, 2026

81.70+0.233%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	81.7000	81.7000	81.7000	81.7000	+0.233%	1	289	0.000%
2026-08-11	81.5100	81.5100	81.5100	81.5100	+0.605%	30	290	+0.233%
2026-08-07	81.0200	81.0200	81.0200	81.0200	+1.389%	2	270	+0.839%
2026-08-06	79.5600	79.9100	79.5600	79.9100	-0.991%	9	270	+2.240%
2026-08-04	80.7100	80.7100	80.7100	80.7100	+6.449%	1	271	+1.227%
2026-07-27	75.8200	75.8200	75.8200	75.8200	+1.744%	1	271	+7.755%
2026-07-22	74.5200	74.5200	74.5200	74.5200	-3.296%	1	271	+9.635%
2026-07-16	77.0600	77.0600	77.0600	77.0600	-0.181%	1	272	+6.021%
2026-07-15	77.2000	77.2000	77.2000	77.2000	-4.738%	5	272	+5.829%
2026-07-06	80.7300	81.0400	80.7300	81.0400	+0.099%	5	272	+0.814%
2026-07-01	80.9600	80.9600	80.9600	80.9600	+3.094%	1	267	+0.914%
2026-06-29	78.5300	78.5300	78.5300	78.5300	-2.520%	1	268	+4.037%
2026-06-26	80.5600	80.5600	80.5600	80.5600	+2.847%	1	268	+1.415%
2026-06-23	78.3000	78.3300	78.3000	78.3300	-3.439%	2	269	+4.302%
2026-06-22	80.2100	81.1200	80.2100	81.1200	+8.536%	3	268	+0.715%
2026-06-18	74.7900	74.7900	74.7400	74.7400	-3.933%	12	264	+9.312%
2026-06-15	79.2500	79.2500	77.4500	77.8000	+5.707%	6	264	+5.013%
2026-06-09	73.6000	73.6000	73.6000	73.6000	+13.353%	2	263	+11.005%
2026-06-05	70.0000	70.0000	64.9300	64.9300	-12.411%	3	263	+25.828%
2026-06-04	71.2300	74.1300	71.2300	74.1300	+4.408%	10	265	+10.212%
2026-06-03	72.5000	72.5000	71.0000	71.0000	-2.992%	3	264	+15.070%
2026-06-02	73.1900	73.1900	73.1900	73.1900	+2.092%	1	263	+11.627%
2026-06-01	71.6900	71.6900	71.6900	71.6900	-2.529%	1	263	+13.963%
2026-05-29	73.3000	73.5500	72.9700	73.5500	-2.168%	4	263	+11.081%
2026-05-28	75.1000	75.1800	75.1000	75.1800	+2.286%	2	262	+8.673%
2026-05-27	73.5000	73.5000	73.5000	73.5000	+7.535%	2	261	+11.156%
2026-05-22	68.3500	68.3500	68.3500	68.3500	+1.530%	1	261	+19.532%
2026-05-21	67.3200	67.3200	67.3200	67.3200	+4.827%	2	262	+21.361%
2026-05-20	64.2200	64.2200	64.2200	64.2200	+5.330%	2	262	+27.219%
2026-05-18	60.9700	60.9700	60.9700	60.9700	-3.605%	1	258	+34.000%
2026-05-15	63.2500	63.2500	63.2500	63.2500	-4.773%	1	258	+29.170%
2026-05-05	66.4200	66.4200	66.4200	66.4200	+5.161%	1	258	+23.005%
2026-04-24	63.1700	63.1700	63.1600	63.1600	+1.658%	36	259	+29.354%
2026-04-22	62.1300	62.1300	62.1300	62.1300	-5.261%	35	258	+31.498%
2026-04-21	64.9100	65.5800	64.7600	65.5800	+3.536%	6	254	+24.581%
2026-04-20	62.9900	63.3400	62.9900	63.3400	+1.425%	2	254	+28.986%
2026-04-17	62.8400	62.8400	62.4500	62.4500	+8.988%	10	255	+30.825%
2026-04-16	57.3000	57.3000	57.3000	57.3000	+4.049%	3	252	+42.583%
2026-04-14	55.0700	55.0700	55.0700	55.0700	+2.266%	1	252	+48.357%
2026-04-13	52.6200	53.8500	52.6200	53.8500	+5.382%	6	252	+51.718%
2026-04-10	51.1000	51.1000	51.1000	51.1000	+0.948%	1	257	+59.883%
2026-04-08	50.6200	50.6200	50.6200	50.6200	+15.281%	1	257	+61.399%
2026-04-06	43.9100	43.9100	43.9100	43.9100	+9.583%	5	257	+86.062%
2026-03-27	40.0700	40.0700	40.0700	40.0700	-7.460%	15	252	+103.893%
2026-03-26	43.3000	43.3000	43.3000	43.3000	+7.019%	1	252	+88.684%
2026-03-19	40.4600	40.4600	40.4600	40.4600	-3.575%	2	251	+101.928%
2026-03-12	42.2800	42.2800	41.9600	41.9600	+1.353%	2	251	+94.709%
2026-03-09	40.1300	41.4000	40.1300	41.4000	-22.326%	2	250	+97.343%
2026-02-24	53.2100	53.3000	53.2100	53.3000	-1.986%	2	249	+53.283%
2026-02-20	54.3800	54.3800	54.3800	54.3800	+8.262%	1	249	+50.239%
2026-02-12	50.2300	50.2300	50.2300	50.2300	-7.733%	5	248	+62.652%
2026-02-11	54.3200	54.4400	54.3200	54.4400	-2.157%	4	243	+50.073%
2026-02-09	55.6400	55.6400	55.6400	55.6400	+3.729%	10	239	+46.837%
2026-01-29	53.6400	53.6400	53.6400	53.6400	+1.208%	1	244	+52.312%
2026-01-28	53.0000	53.0000	53.0000	53.0000	-8.368%	1	244	+54.151%
2026-01-23	57.8400	57.8400	57.8400	57.8400	-2.495%	1	245	+41.252%
2026-01-22	59.3200	59.3200	59.3200	59.3200	+5.514%	1	244	+37.728%
2026-01-16	56.2200	56.2200	56.2200	56.2200	+8.491%	1	244	+45.322%
2026-01-09	50.0200	51.8900	50.0200	51.8200	+9.440%	199	244	+57.661%
2026-01-06	47.3500	47.3500	47.3500	47.3500	+10.091%	5	204	+72.545%
2025-12-29	43.0100	43.0100	43.0100	43.0100	-13.513%	5	199	+89.956%
2025-12-11	49.7900	49.7900	49.7300	49.7300	+9.393%	4	194	+64.287%
2025-12-10	45.4700	45.4700	45.4300	45.4600	-0.915%	4	196	+79.718%
2025-12-08	45.8800	45.8800	45.8800	45.8800	+1.280%	1	194	+78.073%
2025-12-05	45.2600	45.3900	45.2300	45.3000	+4.885%	22	195	+80.353%
2025-11-28	43.1900	43.1900	43.1900	43.1900	+17.524%	1	184	+89.164%
2025-11-24	36.7500	36.7500	36.7500	36.7500	+16.667%	2	183	+122.313%
2025-11-21	31.5000	31.5000	31.5000	31.5000	+2.306%	1	185	+159.365%
2025-11-20	30.7900	30.8200	30.7900	30.7900	-15.644%	4	185	+165.346%
2025-11-14	36.4500	36.5000	36.4500	36.5000	-0.545%	45	181	+123.836%
2025-11-13	38.0000	38.0000	36.7000	36.7000	+0.438%	11	139	+122.616%
2025-11-07	36.5400	36.5400	36.5400	36.5400	-10.022%	1	136	+123.591%
2025-11-05	40.6100	40.6100	40.6100	40.6100	-10.452%	1	137	+101.182%
2025-10-28	45.3400	45.3500	45.3400	45.3500	-1.413%	40	136	+80.154%
2025-10-27	46.0000	46.0000	46.0000	46.0000	+5.023%	7	109	+77.609%
2025-10-20	43.8000	43.8000	43.8000	43.8000	-6.868%	1	109	+86.530%
2025-10-15	47.0300	47.0300	47.0300	47.0300	+6.765%	3	110	+73.719%
2025-10-03	44.0500	44.0500	44.0500	44.0500	+6.892%	1	107	+85.471%
2025-10-02	41.2100	41.2100	41.2100	41.2100	+2.589%	2	107	+98.253%
2025-09-29	40.1700	40.1700	40.1700	40.1700	+4.013%	1	107	+103.386%
2025-09-26	38.6200	38.6200	38.6200	38.6200	+3.734%	3	107	+111.548%
2025-09-12	37.2300	37.2300	37.2300	37.2300	-2.155%	2	107	+119.447%
2025-09-11	37.8300	38.0500	37.8300	38.0500	+7.123%	6	107	+114.717%
2025-09-09	35.5200	35.5200	35.5200	35.5200	-1.770%	4	107	+130.011%
2025-09-05	36.1600	36.1600	36.1600	36.1600	+7.109%	3	107	+125.940%
2025-09-02	34.2000	34.2000	33.7600	33.7600	-5.089%	3	107	+142.002%
2025-08-27	35.5700	35.5700	35.5700	35.5700	+2.389%	3	108	+129.688%
2025-08-26	34.7400	34.7400	34.7400	34.7400	+0.289%	3	102	+135.176%
2025-08-25	34.6400	34.6400	34.6400	34.6400	+22.446%	15	102	+135.855%
2025-08-20	28.2900	28.2900	28.2900	28.2900	-7.337%	5	108	+188.795%
2025-08-14	30.5300	30.5300	30.5300	30.5300	-4.624%	10	103	+167.606%
2025-08-13	32.0100	32.0100	32.0100	32.0100	+22.550%	1	103	+155.233%
2025-08-11	25.8200	26.1200	25.8200	26.1200	+1.280%	9	103	+212.787%
2025-08-06	25.7900	25.7900	25.7900	25.7900	-0.232%	10	104	+216.789%
2025-08-05	25.8500	25.8500	25.8500	25.8500	-4.259%	5	104	+216.054%
2025-07-31	27.0000	27.0000	27.0000	27.0000	-0.185%	1	100	+202.593%
2025-07-07	27.0500	27.0500	27.0500	27.0500	+26.995%	4	100	+202.033%
2025-06-18	21.3000	21.3000	21.3000	21.3000	-5.333%	15	87	+283.568%
2025-06-12	22.5000	22.5000	22.5000	22.5000	+10.511%	1	87	+263.111%
2025-06-05	20.3600	20.3600	20.3600	20.3600	+13.998%	1	87	+301.277%
2025-05-30	17.8600	17.8600	17.8600	17.8600	-6.834%	2	86	+357.447%
2025-05-29	19.2700	19.2700	19.1700	19.1700	-13.843%	81	86	+326.187%
2025-05-16	22.3000	22.3000	22.2500	22.2500	+83.128%	8	5	+267.191%
2025-04-11	12.7200	12.7200	12.1500	12.1500	0.000%	4	1	+572.428%