Dark

IWM20270617C235
IWM Jun 17 2027 235.00 Call (IWM270617C00235000)
option OPRA

EOD

Sep 23, 2026

58.25-5.346%(-3.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	58.4300	58.4300	58.2500	58.2500	-5.346%	2	1,185	0.000%
2026-09-21	60.3000	61.5400	60.3000	61.5400	-0.421%	2	1,185	-5.346%
2026-09-16	60.9600	61.8000	60.9600	61.8000	-8.008%	3	1,185	-5.744%
2026-09-02	67.1800	67.1800	67.1800	67.1800	-7.872%	5	1,187	-13.293%
2026-08-28	72.9200	72.9200	72.9200	72.9200	+0.027%	1	1,189	-20.118%
2026-08-27	72.9000	72.9000	72.9000	72.9000	-7.370%	3	1,191	-20.096%
2026-08-14	78.7000	78.7000	78.7000	78.7000	+1.680%	1	1,192	-25.985%
2026-08-12	77.4000	77.4000	77.4000	77.4000	+1.428%	3	1,191	-24.742%
2026-08-05	76.3100	76.3100	76.3100	76.3100	+1.747%	1	1,189	-23.667%
2026-08-04	75.0000	75.0000	75.0000	75.0000	+6.640%	1	1,189	-22.333%
2026-06-16	72.9500	72.9500	70.3300	70.3300	-3.658%	2	1,189	-17.176%
2026-06-15	73.0000	73.0000	73.0000	73.0000	-0.613%	1	1,190	-20.205%
2026-06-12	73.0300	73.5300	73.0300	73.4500	+10.054%	20	1,191	-20.694%
2026-06-10	67.7000	67.7000	66.7400	66.7400	+2.441%	2	1,191	-12.721%
2026-06-09	69.5000	69.5000	65.1500	65.1500	-0.701%	8	1,191	-10.591%
2026-06-08	64.9100	65.6100	64.9100	65.6100	-1.619%	2	1,194	-11.218%
2026-06-05	66.0000	66.6900	66.0000	66.6900	-5.925%	2	1,192	-12.656%
2026-06-04	70.8900	70.8900	70.8900	70.8900	+1.271%	1	1,191	-17.830%
2026-06-02	70.0000	70.0000	70.0000	70.0000	+3.367%	1	1,190	-16.786%
2026-06-01	67.7200	67.7200	67.7200	67.7200	-0.849%	1	1,189	-13.984%
2026-05-29	68.3000	68.3000	68.3000	68.3000	-4.087%	1	1,189	-14.714%
2026-05-28	67.8500	71.2100	67.8500	71.2100	+1.093%	8	1,189	-18.200%
2026-05-27	70.4500	70.4500	70.4400	70.4400	+1.895%	2	1,187	-17.306%
2026-05-26	68.3700	69.1300	68.3700	69.1300	+10.097%	2	1,187	-15.738%
2026-05-21	62.7900	62.7900	62.7900	62.7900	+5.957%	1	1,189	-7.230%
2026-05-20	57.2300	59.2700	57.1800	59.2600	-9.471%	22	1,189	-1.704%
2026-05-08	65.4600	65.4600	65.4600	65.4600	-1.326%	2	1,189	-11.014%
2026-05-06	65.9900	66.4800	65.9900	66.3400	+5.603%	12	1,189	-12.195%
2026-05-05	62.1100	62.8200	61.9100	62.8200	+1.404%	7	1,200	-7.275%
2026-05-04	61.9500	61.9500	61.9500	61.9500	+0.830%	1	1,199	-5.973%
2026-04-30	61.4400	61.4400	61.4400	61.4400	+4.972%	2	1,198	-5.192%
2026-04-24	58.5300	58.5300	58.5300	58.5300	-2.483%	1	1,196	-0.478%
2026-04-23	60.7500	60.7700	60.0000	60.0200	+1.010%	4	1,197	-2.949%
2026-04-21	59.4200	59.4200	59.4200	59.4200	-0.319%	7	1,190	-1.969%
2026-04-20	58.2500	59.6100	58.2500	59.6100	+0.387%	2	1,190	-2.281%
2026-04-17	59.1600	59.3800	59.1600	59.3800	+11.178%	5	1,188	-1.903%
2026-04-16	53.4100	53.4100	53.4100	53.4100	+0.075%	1	1,184	+9.062%
2026-04-14	52.7300	53.3700	52.7300	53.3700	+10.291%	2	1,184	+9.144%
2026-04-13	48.3900	48.3900	48.3900	48.3900	+0.540%	5	1,185	+20.376%
2026-04-10	48.1300	48.1300	48.1300	48.1300	+2.732%	1	1,190	+21.026%
2026-04-08	46.8500	46.8500	46.8500	46.8500	+12.485%	2	1,190	+24.333%
2026-04-06	41.2200	41.6500	41.2200	41.6500	-2.823%	8	1,192	+39.856%
2026-03-25	42.8600	42.8600	42.8600	42.8600	+10.921%	1	1,184	+35.908%
2026-03-12	38.5300	39.6200	38.5300	38.6400	-18.498%	3	1,184	+50.751%
2026-02-27	47.4100	47.4100	47.4100	47.4100	+0.148%	1	1,185	+22.864%
2026-02-23	47.3400	47.3400	47.3400	47.3400	-4.556%	1	1,184	+23.046%
2026-02-19	49.6000	49.6000	49.6000	49.6000	+0.568%	1	1,183	+17.440%
2026-02-18	49.3200	49.3200	49.3200	49.3200	+3.635%	1	1,184	+18.106%
2026-02-17	47.5900	47.5900	47.5900	47.5900	-4.820%	1	1,184	+22.400%
2026-02-13	50.0000	50.0000	50.0000	50.0000	+6.929%	1	1,182	+16.500%
2026-02-12	46.7600	46.7600	46.7600	46.7600	-5.133%	1	1,182	+24.572%
2026-02-06	49.2900	49.2900	49.2900	49.2900	-2.781%	1	1,181	+18.178%
2026-01-27	50.7000	50.7000	50.7000	50.7000	-8.928%	1	1,181	+14.892%
2026-01-22	55.6700	55.6700	55.6700	55.6700	+5.716%	1	1,180	+4.634%
2026-01-15	53.1400	53.1400	52.6600	52.6600	+6.362%	8	1,179	+10.615%
2026-01-13	49.1400	49.5100	49.1400	49.5100	+3.577%	6	1,182	+17.653%
2026-01-12	47.8000	47.8000	47.8000	47.8000	+23.834%	5	1,177	+21.862%
2026-01-02	38.6000	38.6000	38.6000	38.6000	-2.130%	1	1,172	+50.907%
2025-12-30	39.4400	39.4400	39.4400	39.4400	-8.851%	1	1,171	+47.693%
2025-12-22	43.2700	43.2700	43.2700	43.2700	-1.659%	2	1,170	+34.620%
2025-12-12	44.0000	44.0000	44.0000	44.0000	-4.988%	1	1,170	+32.386%
2025-12-11	46.4600	46.4600	46.2100	46.3100	+9.558%	7	1,169	+25.783%
2025-12-10	42.2600	42.3200	42.2600	42.2700	+0.595%	80	1,168	+37.805%
2025-12-05	42.0000	42.0800	42.0000	42.0200	+5.977%	42	1,128	+38.624%
2025-11-26	39.6500	39.6500	39.6500	39.6500	+35.927%	4	1,107	+46.910%
2025-11-21	29.1700	29.1700	29.1700	29.1700	-10.219%	4	1,107	+99.691%
2025-11-17	32.4900	32.4900	32.4900	32.4900	-3.447%	1,000	1,103	+79.286%
2025-11-14	33.8300	33.8300	33.6500	33.6500	-7.859%	28	133	+73.105%
2025-11-06	37.4800	37.4800	36.2800	36.5200	-2.950%	40	107	+59.502%
2025-11-05	37.6300	37.6300	37.6300	37.6300	+0.750%	1	99	+54.797%
2025-11-03	37.3500	37.3500	37.3500	37.3500	-3.563%	2	100	+55.957%
2025-10-30	38.7300	38.7300	38.7300	38.7300	-9.446%	1	100	+50.400%
2025-10-29	42.9800	42.9800	42.7700	42.7700	+2.936%	3	100	+36.194%
2025-10-28	41.5700	41.5700	41.5500	41.5500	-1.750%	2	98	+40.193%
2025-10-24	42.2900	42.2900	42.2900	42.2900	+11.465%	1	97	+37.739%
2025-10-22	37.9700	37.9700	37.9400	37.9400	+3.379%	2	96	+53.532%
2025-09-29	36.7000	36.7000	36.7000	36.7000	-9.561%	1	95	+58.719%
2025-09-23	41.0100	41.0100	40.5800	40.5800	+3.785%	10	94	+43.544%
2025-09-18	39.1000	39.1000	39.1000	39.1000	+10.141%	1	101	+48.977%
2025-09-17	35.5000	35.5000	35.5000	35.5000	+3.198%	8	101	+64.085%
2025-09-12	34.3000	34.4000	34.3000	34.4000	-1.966%	51	101	+69.331%
2025-09-11	33.9600	35.0900	33.9600	35.0900	+7.375%	14	149	+66.002%
2025-09-09	32.6800	32.6800	32.6800	32.6800	-0.970%	4	143	+78.244%
2025-09-08	33.0000	33.0000	33.0000	33.0000	+5.701%	10	143	+76.515%
2025-09-04	30.9700	31.2200	30.9700	31.2200	-1.015%	2	143	+86.579%
2025-09-03	31.5400	31.5400	31.5400	31.5400	-2.050%	6	142	+84.686%
2025-08-29	32.0000	32.2000	31.8800	32.2000	-0.923%	25	125	+80.901%
2025-08-28	32.5000	32.5000	32.5000	32.5000	+0.371%	8	125	+79.231%
2025-08-27	32.3800	32.3800	32.3800	32.3800	+1.188%	1	118	+79.895%
2025-08-26	32.0000	32.0000	32.0000	32.0000	+1.911%	1	117	+82.031%
2025-08-25	31.4000	31.4000	31.4000	31.4000	-2.484%	5	116	+85.510%
2025-08-22	27.9000	32.2000	27.9000	32.2000	+18.382%	35	116	+80.901%
2025-08-15	27.2000	27.2000	27.2000	27.2000	-2.229%	10	91	+114.154%
2025-08-14	27.8200	27.8200	27.8200	27.8200	-5.342%	1	91	+109.382%
2025-08-13	29.3900	29.3900	29.3900	29.3900	+26.354%	1	91	+98.197%
2025-07-16	23.2600	23.2600	23.2600	23.2600	-8.927%	1	91	+150.430%
2025-07-15	25.4700	25.5400	25.4700	25.5400	+3.737%	2	91	+128.074%
2025-07-07	24.6200	24.6200	24.6200	24.6200	+15.047%	4	92	+136.596%
2025-06-24	21.4000	21.4000	21.4000	21.4000	+6.468%	1	96	+172.196%
2025-06-18	20.1000	20.1000	20.1000	20.1000	-2.899%	8	88	+189.801%
2025-06-12	20.7000	20.7000	20.7000	20.7000	+20.770%	5	88	+181.401%
2025-05-29	17.2800	17.2800	17.1400	17.1400	-6.848%	80	93	+239.848%
2025-05-27	18.4000	18.4000	18.4000	18.4000	+10.312%	1	13	+216.576%
2025-05-22	16.6800	16.6800	16.6800	16.6800	-3.640%	3	12	+249.221%
2025-05-21	17.3100	17.3100	17.3100	17.3100	-11.729%	5	9	+236.511%
2025-05-12	19.6100	19.6100	19.6100	19.6100	0.000%	4	4	+197.042%