Dark

IWM20270617C245
IWM Jun 17 2027 245.00 Call (IWM270617C00245000)
option OPRA

EOD

Sep 29, 2026

45.89-3.552%(-1.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.8900	45.8900	45.8900	45.8900	-3.552%	2	2,775	0.000%
2026-09-28	48.0900	48.0900	47.5800	47.5800	-3.645%	2	2,775	-3.552%
2026-09-25	49.0100	49.3900	49.0100	49.3800	+2.961%	16	2,775	-7.068%
2026-09-24	47.9600	47.9600	47.9600	47.9600	-12.065%	16	2,781	-4.316%
2026-09-10	54.5400	54.5400	54.5400	54.5400	-18.706%	2	2,765	-15.860%
2026-08-18	67.0900	67.0900	67.0900	67.0900	-3.786%	1	2,765	-31.599%
2026-08-14	69.7300	69.7300	69.7300	69.7300	-0.172%	1	2,766	-34.189%
2026-08-13	69.8500	69.8500	69.8500	69.8500	+5.022%	1	2,767	-34.302%
2026-08-04	64.9700	66.5100	64.9700	66.5100	+7.291%	2	2,768	-31.003%
2026-07-08	61.9900	61.9900	61.9900	61.9900	-6.599%	2	2,769	-25.972%
2026-07-02	66.3700	66.3700	66.3700	66.3700	+0.060%	1	2,772	-30.857%
2026-07-01	66.3300	66.3300	66.3300	66.3300	-2.456%	1	2,772	-30.816%
2026-06-29	68.0000	68.0000	68.0000	68.0000	-0.410%	1	2,772	-32.515%
2026-06-25	68.2800	68.2800	68.2800	68.2800	-1.072%	5	2,771	-32.791%
2026-06-22	69.0200	69.0200	69.0200	69.0200	+5.535%	1	2,769	-33.512%
2026-06-18	64.8200	65.4000	64.8200	65.4000	+1.869%	2	2,770	-29.832%
2026-06-17	64.2000	64.2000	64.2000	64.2000	+2.720%	1	2,770	-28.520%
2026-06-16	64.6600	64.6600	62.5000	62.5000	-4.536%	7	2,770	-26.576%
2026-06-15	65.9600	66.5500	64.2100	65.4700	+3.477%	6	2,774	-29.907%
2026-06-12	63.2700	63.2700	63.2700	63.2700	+2.912%	5	2,771	-27.470%
2026-06-11	61.4800	61.4800	61.4800	61.4800	+4.309%	5	2,771	-25.358%
2026-06-10	60.5200	60.5200	58.9400	58.9400	+10.561%	6	2,771	-22.141%
2026-06-09	53.3100	53.3100	53.3100	53.3100	-5.462%	3	2,765	-13.919%
2026-06-08	56.3900	56.3900	56.3900	56.3900	+3.563%	3	2,765	-18.620%
2026-06-05	54.4500	54.4500	54.4500	54.4500	-14.211%	1	2,762	-15.721%
2026-06-04	55.2900	63.4700	55.2900	63.4700	+6.279%	11	2,762	-27.698%
2026-06-03	60.5700	60.5700	59.2100	59.7200	-4.570%	17	2,771	-23.158%
2026-06-02	62.1100	62.5800	62.1100	62.5800	+2.624%	5	2,756	-26.670%
2026-06-01	58.5900	61.0200	58.5900	60.9800	-0.033%	4	2,758	-24.746%
2026-05-29	61.0000	61.0000	61.0000	61.0000	-3.098%	1	2,756	-24.770%
2026-05-28	60.3000	62.9500	60.3000	62.9500	+2.859%	7	2,756	-27.101%
2026-05-26	61.5000	61.9000	61.0600	61.2000	+7.425%	44	2,756	-25.016%
2026-05-08	55.9600	56.9700	55.9500	56.9700	-2.398%	5	2,792	-19.449%
2026-05-07	58.3700	58.3700	58.3700	58.3700	-2.359%	1	2,794	-21.381%
2026-05-06	58.3000	59.7800	58.3000	59.7800	+6.788%	46	2,797	-23.235%
2026-05-05	54.1900	55.9800	54.1900	55.9800	+10.698%	2	2,760	-18.024%
2026-04-23	52.2000	52.2000	50.5700	50.5700	-3.123%	5	2,762	-9.254%
2026-04-22	52.3400	52.3400	52.2000	52.2000	-4.097%	2	2,760	-12.088%
2026-04-21	54.4300	54.4300	54.4300	54.4300	+4.372%	1	2,762	-15.690%
2026-04-20	51.3500	52.5200	51.3500	52.1500	+1.007%	14	2,762	-12.004%
2026-04-17	51.7500	51.8800	51.6300	51.6300	+12.606%	16	2,764	-11.118%
2026-04-16	46.5200	46.5200	45.8500	45.8500	+0.769%	2	2,778	+0.087%
2026-04-14	44.1800	45.6500	44.1800	45.5000	+7.667%	18	2,792	+0.857%
2026-04-13	41.2000	42.2600	41.2000	42.2600	+2.225%	2	2,796	+8.590%
2026-04-10	41.3400	41.3400	41.3400	41.3400	-0.434%	5	2,794	+11.006%
2026-04-09	41.5200	41.5200	41.5200	41.5200	+4.928%	1	2,799	+10.525%
2026-04-08	40.4700	40.4700	39.5700	39.5700	+13.576%	5	2,798	+15.972%
2026-04-06	34.8400	34.8400	34.8400	34.8400	+2.471%	3	2,799	+31.716%
2026-04-02	34.0000	34.0000	34.0000	34.0000	-5.503%	1	2,797	+34.971%
2026-04-01	35.8600	35.9800	35.8600	35.9800	+16.027%	2	2,797	+27.543%
2026-03-31	31.5200	31.5200	31.0100	31.0100	+9.190%	911	2,796	+47.985%
2026-03-30	30.5800	30.5800	28.4000	28.4000	-11.965%	13	2,096	+61.585%
2026-03-27	32.8800	32.8800	32.2600	32.2600	-7.829%	12	2,105	+42.250%
2026-03-24	35.0000	35.0000	35.0000	35.0000	+1.833%	2	2,094	+31.114%
2026-03-23	34.3700	34.3700	34.3700	34.3700	+16.390%	1	2,092	+33.518%
2026-03-20	31.3100	31.3100	29.5300	29.5300	-6.551%	19	2,092	+55.401%
2026-03-19	31.6000	31.6000	31.6000	31.6000	-8.140%	1	2,074	+45.222%
2026-03-17	34.4000	34.4000	34.4000	34.4000	+7.132%	1	2,073	+33.401%
2026-03-13	33.0500	33.0500	32.1100	32.1100	-1.654%	3	2,072	+42.915%
2026-03-09	32.6500	32.6500	32.6500	32.6500	-20.366%	1	2,073	+40.551%
2026-03-04	41.0000	41.0000	41.0000	41.0000	-2.148%	1	2,072	+11.927%
2026-03-03	40.5500	41.9000	39.8200	41.9000	+1.061%	3	2,071	+9.523%
2026-03-02	41.4600	41.4600	41.4600	41.4600	-4.470%	2	2,068	+10.685%
2026-02-25	43.4000	43.4000	43.4000	43.4000	+6.713%	1	2,067	+5.737%
2026-02-23	40.5000	40.6700	40.5000	40.6700	-6.742%	2	2,067	+12.835%
2026-02-20	43.6100	43.6100	43.6100	43.6100	-0.137%	1	2,065	+5.228%
2026-02-17	43.6700	43.6700	43.6700	43.6700	+9.421%	1	2,066	+5.084%
2026-02-12	39.9100	39.9100	39.9100	39.9100	-12.917%	1	2,067	+14.984%
2026-02-09	45.8300	45.8300	45.8300	45.8300	+6.014%	1	2,066	+0.131%
2026-02-06	43.2300	43.2300	43.2300	43.2300	+2.684%	1	2,065	+6.153%
2026-02-03	40.4700	42.1000	40.4700	42.1000	-0.355%	2	2,065	+9.002%
2026-02-02	42.2500	42.2500	42.2500	42.2500	+2.623%	1	2,063	+8.615%
2026-01-30	41.1700	41.1700	41.1700	41.1700	-4.256%	1	2,062	+11.465%
2026-01-29	43.0000	43.0000	43.0000	43.0000	-2.649%	2	2,061	+6.721%
2026-01-23	46.9600	48.4200	44.1700	44.1700	-10.369%	14	2,059	+3.894%
2026-01-22	48.8800	49.6000	48.8800	49.2800	+7.364%	8	2,049	-6.879%
2026-01-21	45.6700	45.9000	45.6700	45.9000	+5.712%	6	2,050	-0.022%
2026-01-20	44.3700	44.3700	43.4200	43.4200	-5.609%	6	2,044	+5.689%
2026-01-16	46.0000	46.0000	46.0000	46.0000	-0.669%	1	2,037	-0.239%
2026-01-15	46.3100	46.3100	46.3100	46.3100	+8.837%	3	2,037	-0.907%
2026-01-14	42.5500	42.5500	42.5500	42.5500	+4.187%	1	2,034	+7.850%
2026-01-09	41.7700	41.8400	40.8400	40.8400	+8.415%	3	2,034	+12.365%
2026-01-06	37.6700	37.6700	37.6700	37.6700	+19.209%	5	2,034	+21.821%
2026-01-02	31.6000	31.6000	31.6000	31.6000	-12.100%	1	2,034	+45.222%
2025-12-17	35.9500	35.9500	35.9500	35.9500	-1.722%	1	2,033	+27.650%
2025-12-09	36.6000	36.6000	36.5800	36.5800	+2.207%	2	2,032	+25.451%
2025-12-08	35.8600	35.8600	35.7900	35.7900	-0.831%	2	2,031	+28.220%
2025-12-05	36.1300	36.1300	36.0800	36.0900	+30.477%	4	2,030	+27.154%
2025-11-17	27.6600	27.6600	27.6600	27.6600	-4.291%	7	2,030	+65.907%
2025-11-14	28.9000	28.9000	28.9000	28.9000	-2.530%	5	2,037	+58.789%
2025-11-13	29.4500	29.6500	29.4500	29.6500	-7.632%	2	2,032	+54.772%
2025-11-11	32.3200	32.3500	32.1000	32.1000	+14.725%	4	2,032	+42.960%
2025-11-07	29.0200	29.2500	27.9800	27.9800	-11.846%	11	2,032	+64.010%
2025-11-05	31.7400	31.7400	31.7400	31.7400	-5.760%	1	2,043	+44.581%
2025-10-31	33.6000	33.6800	33.6000	33.6800	-5.260%	5	2,042	+36.253%
2025-10-29	36.7800	37.0000	35.5500	35.5500	-2.012%	4	2,046	+29.086%
2025-10-28	36.3400	36.3400	36.2800	36.2800	+0.694%	6	2,046	+26.488%
2025-10-24	35.3400	36.5000	35.3400	36.0300	+5.877%	11	2,046	+27.366%
2025-10-23	34.2100	34.2100	34.0300	34.0300	+4.387%	2,002	2,038	+34.852%
2025-10-17	32.6000	32.6000	32.6000	32.6000	-4.595%	1	96	+40.767%
2025-10-08	34.3600	34.4100	34.1700	34.1700	-4.071%	28	96	+34.299%
2025-10-06	35.6200	35.6200	35.6200	35.6200	+13.984%	1	72	+28.832%
2025-10-01	31.2500	31.2500	31.2500	31.2500	-6.772%	5	71	+46.848%
2025-09-23	33.5200	33.5200	33.5200	33.5200	+3.266%	1	71	+36.903%
2025-09-22	32.4600	32.4600	32.4600	32.4600	+0.901%	1	71	+41.374%
2025-09-18	29.9200	32.1700	29.9200	32.1700	+8.756%	5	70	+42.648%
2025-09-17	29.5800	29.5800	29.5800	29.5800	+9.556%	1	65	+55.139%
2025-09-09	27.0000	27.0000	27.0000	27.0000	0.000%	1	64	+69.963%
2025-08-29	27.5000	27.5000	27.0000	27.0000	-1.099%	4	61	+69.963%
2025-08-28	27.3000	27.3000	27.3000	27.3000	+27.570%	1	61	+68.095%
2025-08-12	21.4000	21.4000	21.4000	21.4000	+7.107%	1	60	+114.439%
2025-07-02	19.9800	19.9800	19.9800	19.9800	+33.645%	2	60	+129.680%
2025-06-04	14.9500	14.9500	14.9500	14.9500	+9.524%	4	55	+206.957%
2025-05-29	13.6500	13.6500	13.6500	13.6500	0.000%	55	55	+236.190%