Dark

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

EOD

Aug 12, 2026

77.40+1.428%(+1.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	77.4000	77.4000	77.4000	77.4000	+1.428%	3	1,191	0.000%
2026-08-05	76.3100	76.3100	76.3100	76.3100	+1.747%	1	1,189	+1.428%
2026-08-04	75.0000	75.0000	75.0000	75.0000	+6.640%	1	1,189	+3.200%
2026-06-16	72.9500	72.9500	70.3300	70.3300	-3.658%	2	1,189	+10.053%
2026-06-15	73.0000	73.0000	73.0000	73.0000	-0.613%	1	1,190	+6.027%
2026-06-12	73.0300	73.5300	73.0300	73.4500	+10.054%	20	1,191	+5.378%
2026-06-10	67.7000	67.7000	66.7400	66.7400	+2.441%	2	1,191	+15.972%
2026-06-09	69.5000	69.5000	65.1500	65.1500	-0.701%	8	1,191	+18.803%
2026-06-08	64.9100	65.6100	64.9100	65.6100	-1.619%	2	1,194	+17.970%
2026-06-05	66.0000	66.6900	66.0000	66.6900	-5.925%	2	1,192	+16.059%
2026-06-04	70.8900	70.8900	70.8900	70.8900	+1.271%	1	1,191	+9.183%
2026-06-02	70.0000	70.0000	70.0000	70.0000	+3.367%	1	1,190	+10.571%
2026-06-01	67.7200	67.7200	67.7200	67.7200	-0.849%	1	1,189	+14.294%
2026-05-29	68.3000	68.3000	68.3000	68.3000	-4.087%	1	1,189	+13.324%
2026-05-28	67.8500	71.2100	67.8500	71.2100	+1.093%	8	1,189	+8.693%
2026-05-27	70.4500	70.4500	70.4400	70.4400	+1.895%	2	1,187	+9.881%
2026-05-26	68.3700	69.1300	68.3700	69.1300	+10.097%	2	1,187	+11.963%
2026-05-21	62.7900	62.7900	62.7900	62.7900	+5.957%	1	1,189	+23.268%
2026-05-20	57.2300	59.2700	57.1800	59.2600	-9.471%	22	1,189	+30.611%
2026-05-08	65.4600	65.4600	65.4600	65.4600	-1.326%	2	1,189	+18.240%
2026-05-06	65.9900	66.4800	65.9900	66.3400	+5.603%	12	1,189	+16.672%
2026-05-05	62.1100	62.8200	61.9100	62.8200	+1.404%	7	1,200	+23.209%
2026-05-04	61.9500	61.9500	61.9500	61.9500	+0.830%	1	1,199	+24.939%
2026-04-30	61.4400	61.4400	61.4400	61.4400	+4.972%	2	1,198	+25.977%
2026-04-24	58.5300	58.5300	58.5300	58.5300	-2.483%	1	1,196	+32.240%
2026-04-23	60.7500	60.7700	60.0000	60.0200	+1.010%	4	1,197	+28.957%
2026-04-21	59.4200	59.4200	59.4200	59.4200	-0.319%	7	1,190	+30.259%
2026-04-20	58.2500	59.6100	58.2500	59.6100	+0.387%	2	1,190	+29.844%
2026-04-17	59.1600	59.3800	59.1600	59.3800	+11.178%	5	1,188	+30.347%
2026-04-16	53.4100	53.4100	53.4100	53.4100	+0.075%	1	1,184	+44.917%
2026-04-14	52.7300	53.3700	52.7300	53.3700	+10.291%	2	1,184	+45.025%
2026-04-13	48.3900	48.3900	48.3900	48.3900	+0.540%	5	1,185	+59.950%
2026-04-10	48.1300	48.1300	48.1300	48.1300	+2.732%	1	1,190	+60.814%
2026-04-08	46.8500	46.8500	46.8500	46.8500	+12.485%	2	1,190	+65.208%
2026-04-06	41.2200	41.6500	41.2200	41.6500	-2.823%	8	1,192	+85.834%
2026-03-25	42.8600	42.8600	42.8600	42.8600	+10.921%	1	1,184	+80.588%
2026-03-12	38.5300	39.6200	38.5300	38.6400	-18.498%	3	1,184	+100.311%
2026-02-27	47.4100	47.4100	47.4100	47.4100	+0.148%	1	1,185	+63.257%
2026-02-23	47.3400	47.3400	47.3400	47.3400	-4.556%	1	1,184	+63.498%
2026-02-19	49.6000	49.6000	49.6000	49.6000	+0.568%	1	1,183	+56.048%
2026-02-18	49.3200	49.3200	49.3200	49.3200	+3.635%	1	1,184	+56.934%
2026-02-17	47.5900	47.5900	47.5900	47.5900	-4.820%	1	1,184	+62.639%
2026-02-13	50.0000	50.0000	50.0000	50.0000	+6.929%	1	1,182	+54.800%
2026-02-12	46.7600	46.7600	46.7600	46.7600	-5.133%	1	1,182	+65.526%
2026-02-06	49.2900	49.2900	49.2900	49.2900	-2.781%	1	1,181	+57.030%
2026-01-27	50.7000	50.7000	50.7000	50.7000	-8.928%	1	1,181	+52.663%
2026-01-22	55.6700	55.6700	55.6700	55.6700	+5.716%	1	1,180	+39.034%
2026-01-15	53.1400	53.1400	52.6600	52.6600	+6.362%	8	1,179	+46.981%
2026-01-13	49.1400	49.5100	49.1400	49.5100	+3.577%	6	1,182	+56.332%
2026-01-12	47.8000	47.8000	47.8000	47.8000	+23.834%	5	1,177	+61.925%
2026-01-02	38.6000	38.6000	38.6000	38.6000	-2.130%	1	1,172	+100.518%
2025-12-30	39.4400	39.4400	39.4400	39.4400	-8.851%	1	1,171	+96.247%
2025-12-22	43.2700	43.2700	43.2700	43.2700	-1.659%	2	1,170	+78.877%
2025-12-12	44.0000	44.0000	44.0000	44.0000	-4.988%	1	1,170	+75.909%
2025-12-11	46.4600	46.4600	46.2100	46.3100	+9.558%	7	1,169	+67.135%
2025-12-10	42.2600	42.3200	42.2600	42.2700	+0.595%	80	1,168	+83.109%
2025-12-05	42.0000	42.0800	42.0000	42.0200	+5.977%	42	1,128	+84.198%
2025-11-26	39.6500	39.6500	39.6500	39.6500	+35.927%	4	1,107	+95.208%
2025-11-21	29.1700	29.1700	29.1700	29.1700	-10.219%	4	1,107	+165.341%
2025-11-17	32.4900	32.4900	32.4900	32.4900	-3.447%	1,000	1,103	+138.227%
2025-11-14	33.8300	33.8300	33.6500	33.6500	-7.859%	28	133	+130.015%
2025-11-06	37.4800	37.4800	36.2800	36.5200	-2.950%	40	107	+111.939%
2025-11-05	37.6300	37.6300	37.6300	37.6300	+0.750%	1	99	+105.687%
2025-11-03	37.3500	37.3500	37.3500	37.3500	-3.563%	2	100	+107.229%
2025-10-30	38.7300	38.7300	38.7300	38.7300	-9.446%	1	100	+99.845%
2025-10-29	42.9800	42.9800	42.7700	42.7700	+2.936%	3	100	+80.968%
2025-10-28	41.5700	41.5700	41.5500	41.5500	-1.750%	2	98	+86.282%
2025-10-24	42.2900	42.2900	42.2900	42.2900	+11.465%	1	97	+83.022%
2025-10-22	37.9700	37.9700	37.9400	37.9400	+3.379%	2	96	+104.006%
2025-09-29	36.7000	36.7000	36.7000	36.7000	-9.561%	1	95	+110.899%
2025-09-23	41.0100	41.0100	40.5800	40.5800	+3.785%	10	94	+90.734%
2025-09-18	39.1000	39.1000	39.1000	39.1000	+10.141%	1	101	+97.954%
2025-09-17	35.5000	35.5000	35.5000	35.5000	+3.198%	8	101	+118.028%
2025-09-12	34.3000	34.4000	34.3000	34.4000	-1.966%	51	101	+125.000%
2025-09-11	33.9600	35.0900	33.9600	35.0900	+7.375%	14	149	+120.576%
2025-09-09	32.6800	32.6800	32.6800	32.6800	-0.970%	4	143	+136.842%
2025-09-08	33.0000	33.0000	33.0000	33.0000	+5.701%	10	143	+134.545%
2025-09-04	30.9700	31.2200	30.9700	31.2200	-1.015%	2	143	+147.918%
2025-09-03	31.5400	31.5400	31.5400	31.5400	-2.050%	6	142	+145.403%
2025-08-29	32.0000	32.2000	31.8800	32.2000	-0.923%	25	125	+140.373%
2025-08-28	32.5000	32.5000	32.5000	32.5000	+0.371%	8	125	+138.154%
2025-08-27	32.3800	32.3800	32.3800	32.3800	+1.188%	1	118	+139.036%
2025-08-26	32.0000	32.0000	32.0000	32.0000	+1.911%	1	117	+141.875%
2025-08-25	31.4000	31.4000	31.4000	31.4000	-2.484%	5	116	+146.497%
2025-08-22	27.9000	32.2000	27.9000	32.2000	+18.382%	35	116	+140.373%
2025-08-15	27.2000	27.2000	27.2000	27.2000	-2.229%	10	91	+184.559%
2025-08-14	27.8200	27.8200	27.8200	27.8200	-5.342%	1	91	+178.217%
2025-08-13	29.3900	29.3900	29.3900	29.3900	+26.354%	1	91	+163.355%
2025-07-16	23.2600	23.2600	23.2600	23.2600	-8.927%	1	91	+232.760%
2025-07-15	25.4700	25.5400	25.4700	25.5400	+3.737%	2	91	+203.054%
2025-07-07	24.6200	24.6200	24.6200	24.6200	+15.047%	4	92	+214.379%
2025-06-24	21.4000	21.4000	21.4000	21.4000	+6.468%	1	96	+261.682%
2025-06-18	20.1000	20.1000	20.1000	20.1000	-2.899%	8	88	+285.075%
2025-06-12	20.7000	20.7000	20.7000	20.7000	+20.770%	5	88	+273.913%
2025-05-29	17.2800	17.2800	17.1400	17.1400	-6.848%	80	93	+351.575%
2025-05-27	18.4000	18.4000	18.4000	18.4000	+10.312%	1	13	+320.652%
2025-05-22	16.6800	16.6800	16.6800	16.6800	-3.640%	3	12	+364.029%
2025-05-21	17.3100	17.3100	17.3100	17.3100	-11.729%	5	9	+347.140%
2025-05-12	19.6100	19.6100	19.6100	19.6100	0.000%	4	4	+294.697%