Dark

IWM20270617C240
IWM Jun 17 2027 240.00 Call (IWM270617C00240000)
option OPRA

EOD

Aug 13, 2026

73.53+2.097%(+1.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	74.9100	74.9100	73.5300	73.5300	+2.097%	2	1,541	0.000%
2026-08-11	72.0200	72.0200	72.0200	72.0200	-1.234%	1	1,543	+2.097%
2026-08-05	72.9200	72.9200	72.9200	72.9200	+0.275%	1	1,542	+0.837%
2026-08-04	72.0500	72.8300	72.0500	72.7200	+16.464%	16	1,543	+1.114%
2026-07-29	62.4400	62.4400	62.4400	62.4400	-5.751%	1	1,545	+17.761%
2026-07-08	66.2500	66.2500	66.2500	66.2500	-8.583%	1	1,545	+10.989%
2026-07-06	72.4700	72.4700	72.4700	72.4700	-3.937%	1	1,545	+1.463%
2026-07-01	75.1500	75.4400	75.1500	75.4400	+2.375%	2	1,545	-2.532%
2026-06-30	73.6900	73.6900	73.6900	73.6900	+1.866%	1	1,546	-0.217%
2026-06-25	72.3400	72.3400	72.3400	72.3400	-1.310%	5	1,545	+1.645%
2026-06-24	71.7800	73.3000	71.7800	73.3000	+0.246%	3	1,548	+0.314%
2026-06-22	71.9500	73.1200	71.9200	73.1200	+7.847%	7	1,553	+0.561%
2026-06-17	67.8000	67.8000	67.8000	67.8000	-2.865%	1	1,549	+8.451%
2026-06-15	71.5000	71.5000	69.8000	69.8000	+4.179%	4	1,549	+5.344%
2026-06-12	67.0000	67.0000	67.0000	67.0000	+5.263%	1	1,548	+9.746%
2026-06-11	63.5500	63.6500	63.5500	63.6500	+6.759%	2	1,548	+15.522%
2026-06-09	61.6100	61.6100	56.0600	59.6200	-4.256%	15	1,547	+23.331%
2026-06-08	60.9000	62.2700	60.9000	62.2700	-5.652%	2	1,536	+18.083%
2026-05-27	66.0000	66.0000	66.0000	66.0000	+0.350%	3	1,537	+11.409%
2026-05-26	65.2000	65.7700	65.2000	65.7700	+8.068%	2	1,537	+11.799%
2026-05-22	60.5000	60.8600	60.5000	60.8600	+17.786%	3	1,538	+20.818%
2026-05-19	51.6700	51.6700	51.6700	51.6700	-6.055%	1	1,535	+42.307%
2026-05-15	55.5000	55.5000	55.0000	55.0000	-12.098%	2	1,535	+33.691%
2026-05-11	62.5700	62.5700	62.5700	62.5700	+2.962%	1	1,535	+17.516%
2026-05-08	60.7700	60.7700	60.7700	60.7700	+2.635%	1	1,534	+20.997%
2026-05-07	62.4300	62.4300	59.2100	59.2100	-5.446%	2	1,534	+24.185%
2026-05-06	62.6200	62.6200	62.6200	62.6200	+5.261%	1	1,534	+17.423%
2026-05-05	59.4900	59.4900	59.4900	59.4900	+6.232%	3	1,533	+23.601%
2026-05-04	56.5000	58.1000	56.0000	56.0000	+1.413%	4	1,533	+31.304%
2026-04-27	55.2500	55.5500	55.2200	55.2200	+1.173%	10	1,532	+33.158%
2026-04-22	54.7700	54.7700	54.5800	54.5800	-2.848%	4	1,532	+34.720%
2026-04-20	53.9500	56.1800	53.9500	56.1800	+3.615%	4	1,530	+30.883%
2026-04-17	54.5200	56.1000	54.2200	54.2200	+7.494%	7	1,530	+35.614%
2026-04-16	49.4600	50.4400	49.4600	50.4400	+2.876%	2	1,530	+45.777%
2026-04-15	49.0300	49.0300	49.0300	49.0300	-1.487%	1	1,530	+49.969%
2026-04-14	48.9000	49.7700	48.9000	49.7700	+5.669%	2	1,530	+47.740%
2026-04-13	45.6800	47.1000	45.6800	47.1000	+7.045%	3	1,530	+56.115%
2026-04-10	44.0000	44.0000	44.0000	44.0000	-1.012%	2	1,530	+67.114%
2026-04-09	44.4500	44.4500	44.4500	44.4500	+0.113%	1	1,529	+65.422%
2026-04-08	44.4000	44.4000	44.4000	44.4000	+16.444%	1	1,529	+65.608%
2026-04-06	38.1300	38.1300	38.1300	38.1300	-2.055%	5	1,528	+92.840%
2026-04-01	38.9300	38.9300	38.9300	38.9300	+17.471%	1	1,528	+88.877%
2026-03-30	33.3900	33.3900	33.1400	33.1400	-2.558%	11	1,528	+121.877%
2026-03-27	34.6300	34.6300	34.0100	34.0100	-16.087%	2	1,528	+116.201%
2026-03-25	40.5300	40.5300	40.5300	40.5300	+9.216%	1	1,527	+81.421%
2026-03-23	36.0000	37.1100	36.0000	37.1100	+14.185%	2	1,527	+98.141%
2026-03-20	34.2000	34.2000	32.5000	32.5000	-12.138%	3	1,526	+126.246%
2026-03-19	36.9900	36.9900	36.9900	36.9900	+0.271%	1	1,527	+98.783%
2026-03-17	36.8900	36.8900	36.8900	36.8900	+2.758%	1	1,526	+99.322%
2026-03-13	35.9200	35.9200	35.9000	35.9000	-21.957%	2	1,525	+104.819%
2026-03-02	46.0000	46.0000	46.0000	46.0000	+4.450%	1	1,527	+59.848%
2026-02-27	44.0400	44.0400	44.0400	44.0400	-2.953%	1	1,528	+66.962%
2026-02-20	45.3800	45.3800	45.3800	45.3800	-4.463%	1	1,528	+62.032%
2026-02-19	47.5000	47.5000	47.5000	47.5000	+2.948%	2	1,527	+54.800%
2026-02-17	46.1400	46.1400	46.1400	46.1400	+4.602%	1	1,525	+59.363%
2026-02-12	43.2500	44.1100	43.2500	44.1100	-9.777%	2	1,525	+66.697%
2026-02-10	49.8500	49.8500	48.8900	48.8900	-0.670%	253	1,525	+50.399%
2026-02-09	48.6000	49.2400	48.6000	49.2200	+2.074%	7	1,275	+49.390%
2026-02-06	48.2200	48.2200	48.2200	48.2200	+17.124%	4	1,271	+52.489%
2026-02-05	41.1700	41.1700	41.1700	41.1700	-9.516%	2	1,271	+78.601%
2026-01-30	45.9500	45.9500	45.5000	45.5000	-0.546%	2	1,272	+61.604%
2026-01-29	45.7500	45.7500	45.7500	45.7500	-1.719%	1	1,272	+60.721%
2026-01-28	45.5200	46.5500	45.5200	46.5500	-1.293%	30	1,302	+57.959%
2026-01-26	46.8000	47.1600	46.8000	47.1600	-1.852%	3	1,302	+55.916%
2026-01-23	50.5100	50.5100	48.0500	48.0500	-8.858%	9	1,302	+53.028%
2026-01-22	52.7200	52.7200	52.7200	52.7200	+9.219%	1	1,301	+39.473%
2026-01-21	48.2700	48.2700	48.2700	48.2700	+3.806%	5	1,302	+52.331%
2026-01-20	47.6400	47.6400	46.0000	46.5000	-4.966%	33	1,302	+58.129%
2026-01-16	48.9300	48.9300	48.9300	48.9300	+6.857%	1	1,271	+50.276%
2026-01-13	45.7900	45.7900	45.7900	45.7900	+2.210%	1	1,271	+60.581%
2026-01-09	44.8000	44.8000	44.8000	44.8000	+20.430%	3	1,271	+64.129%
2026-01-05	37.2000	37.2000	37.2000	37.2000	+3.190%	1	1,271	+97.661%
2026-01-02	36.0500	36.0500	36.0500	36.0500	-7.350%	1	1,271	+103.967%
2025-12-24	38.9100	38.9100	38.9100	38.9100	-6.466%	4	1,269	+88.975%
2025-12-12	41.8700	41.8700	41.6000	41.6000	+5.933%	7	1,269	+76.755%
2025-12-10	39.3600	39.3600	39.2700	39.2700	+0.718%	2	1,264	+87.242%
2025-12-05	38.9200	39.0500	38.9200	38.9900	+8.911%	44	1,264	+88.587%
2025-12-01	35.8900	35.8900	35.8000	35.8000	-4.584%	2	1,264	+105.391%
2025-11-26	37.5200	37.5200	37.5200	37.5200	+11.633%	2	1,266	+95.975%
2025-11-25	33.6100	33.6100	33.6100	33.6100	+7.380%	3	1,266	+118.774%
2025-11-24	31.3000	31.3000	31.3000	31.3000	+17.141%	2	1,267	+134.920%
2025-11-21	26.6600	26.7200	26.6600	26.7200	-4.979%	10	1,265	+175.187%
2025-11-17	30.6800	30.6800	28.1200	28.1200	-13.263%	9	1,269	+161.486%
2025-11-07	31.6500	32.4200	31.6500	32.4200	-2.876%	16	1,269	+126.804%
2025-11-06	33.3800	33.3800	33.3800	33.3800	-11.176%	500	1,262	+120.282%
2025-10-30	37.5800	37.5800	37.5800	37.5800	-5.053%	1	762	+95.663%
2025-10-29	39.6200	39.6300	39.5800	39.5800	+1.176%	6	763	+85.776%
2025-10-28	39.2700	39.3200	38.7200	39.1200	+0.411%	482	763	+87.960%
2025-10-24	39.2600	39.4100	38.9600	38.9600	+10.088%	10	772	+88.732%
2025-10-23	35.3900	35.3900	35.3900	35.3900	+28.738%	10	779	+107.771%
2025-10-22	27.4900	27.4900	27.4900	27.4900	-26.927%	10	784	+167.479%
2025-10-20	37.6200	37.6200	37.6200	37.6200	-5.879%	4	784	+95.455%
2025-10-15	40.3000	41.6000	39.9700	39.9700	+1.318%	5	784	+83.963%
2025-10-14	39.4500	39.4500	39.4500	39.4500	+4.365%	2	783	+86.388%
2025-10-06	38.7000	38.7300	37.7500	37.8000	+0.827%	9	781	+94.524%
2025-10-03	38.2000	38.2000	37.4500	37.4900	+16.392%	7	777	+96.132%
2025-09-25	32.2100	32.2100	32.2100	32.2100	-7.069%	2	778	+128.283%
2025-09-24	34.6600	34.6600	34.6600	34.6600	-7.795%	1	778	+112.147%
2025-09-23	38.0100	38.0100	37.5900	37.5900	+4.301%	10	778	+95.611%
2025-09-22	36.0400	36.0400	36.0400	36.0400	+0.474%	1	771	+104.023%
2025-09-19	35.8700	35.8700	35.8700	35.8700	-0.416%	10	771	+104.990%
2025-09-18	36.0200	36.0200	36.0200	36.0200	+4.255%	10	771	+104.137%
2025-09-17	32.7700	34.5500	32.6600	34.5500	+10.986%	30	771	+112.822%
2025-09-16	31.1600	31.1700	30.9200	31.1300	-1.984%	50	771	+136.203%
2025-09-15	31.7600	31.7600	31.7600	31.7600	-0.314%	1	731	+131.518%
2025-09-12	31.8600	31.8600	31.8600	31.8600	-0.686%	3	731	+130.791%
2025-09-11	31.1100	32.0800	31.1100	32.0800	+13.598%	4	731	+129.208%
2025-09-02	28.2400	28.2400	28.2400	28.2400	-6.521%	6	728	+160.375%
2025-08-28	30.3400	30.3400	29.8400	30.2100	+6.298%	11	734	+143.396%
2025-08-25	28.4200	28.4200	28.4200	28.4200	-3.003%	5	724	+158.726%
2025-08-22	27.4200	29.3000	27.4200	29.3000	+22.697%	754	728	+150.956%
2025-08-20	23.8800	23.8800	23.8800	23.8800	-5.873%	50	58	+207.915%
2025-08-14	25.3700	25.3700	25.3700	25.3700	+16.590%	1	24	+189.831%
2025-08-05	21.7600	21.7600	21.7600	21.7600	+3.570%	1	24	+237.914%
2025-08-04	20.9600	21.0100	20.9600	21.0100	+10.579%	4	24	+249.976%
2025-08-01	19.0000	19.0000	19.0000	19.0000	-25.314%	5	25	+287.000%
2025-07-10	25.1500	25.4400	25.1500	25.4400	+7.980%	5	25	+189.033%
2025-07-08	23.5600	23.5600	23.5600	23.5600	+4.851%	5	27	+212.097%
2025-07-07	22.4700	22.4700	22.4700	22.4700	-5.944%	1	25	+227.236%
2025-07-03	24.1700	24.1700	23.8900	23.8900	+8.739%	4	27	+207.786%
2025-07-02	21.3000	21.9700	21.3000	21.9700	+19.793%	7	27	+234.684%
2025-06-25	18.2900	18.3400	18.2900	18.3400	+1.158%	2	20	+300.927%
2025-06-18	17.9200	18.1300	17.9200	18.1300	-1.037%	5	22	+305.571%
2025-06-16	18.3200	18.3200	18.3200	18.3200	-8.216%	1	22	+301.365%
2025-06-10	19.9600	19.9600	19.9600	19.9600	+19.736%	1	21	+268.387%
2025-06-05	16.6000	16.6700	16.6000	16.6700	+8.812%	2	20	+341.092%
2025-05-29	15.3200	15.3200	15.3200	15.3200	-6.699%	13	18	+379.961%
2025-05-27	16.4200	16.4200	16.4200	16.4200	+6.831%	1	5	+347.808%
2025-05-21	15.3700	15.3700	15.3700	15.3700	0.000%	4	4	+378.399%