Dark

IWM20270617C250
IWM Jun 17 2027 250.00 Call (IWM270617C00250000)
option OPRA

EOD

Aug 13, 2026

66.20+2.318%(+1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	66.2000	66.2000	66.2000	66.2000	+2.318%	1	2,883	0.000%
2026-08-12	64.7200	65.0000	64.5800	64.7000	+1.220%	7	2,882	+2.318%
2026-08-06	63.9200	63.9200	63.9200	63.9200	+0.661%	1	2,879	+3.567%
2026-08-04	60.9200	63.5000	60.9200	63.5000	+7.264%	2	2,880	+4.252%
2026-08-03	58.9000	59.2600	58.9000	59.2000	+9.427%	5	2,879	+11.824%
2026-07-31	54.1000	54.1000	54.1000	54.1000	+1.768%	1	2,879	+22.366%
2026-07-29	54.8200	54.8200	53.1600	53.1600	-9.438%	5	2,883	+24.530%
2026-07-22	59.0000	59.0000	58.7000	58.7000	-3.755%	3	2,882	+12.777%
2026-07-21	60.9900	60.9900	60.9900	60.9900	+4.614%	2	2,880	+8.542%
2026-07-20	58.7500	58.7500	58.3000	58.3000	-1.520%	4	2,880	+13.551%
2026-07-17	59.8200	59.8200	59.2000	59.2000	-3.802%	5	2,877	+11.824%
2026-07-09	61.5400	61.5400	61.5400	61.5400	+5.197%	1	2,876	+7.572%
2026-07-08	58.6300	58.6300	58.5000	58.5000	-9.260%	5	2,877	+13.162%
2026-07-06	64.7300	64.7300	64.4700	64.4700	+1.512%	5	2,881	+2.683%
2026-06-30	64.7800	64.7800	63.5100	63.5100	-2.021%	6	2,884	+4.236%
2026-06-26	66.0000	66.0000	64.8200	64.8200	-0.735%	7	2,885	+2.129%
2026-06-24	65.3000	65.3000	65.3000	65.3000	+2.335%	1	2,881	+1.378%
2026-06-22	64.0000	64.0900	63.8100	63.8100	+3.604%	14	2,881	+3.745%
2026-06-18	61.2700	61.5900	61.2700	61.5900	-1.219%	9	2,796	+7.485%
2026-06-17	61.2000	62.3500	60.4700	62.3500	+3.058%	100	2,796	+6.175%
2026-06-16	60.5000	60.5000	60.5000	60.5000	-2.889%	3	2,796	+9.421%
2026-06-15	62.6500	63.3300	61.5400	62.3000	+3.851%	15	2,793	+6.260%
2026-06-12	58.0000	62.5800	58.0000	59.9900	+19.717%	26	2,790	+10.352%
2026-06-09	49.7000	50.1100	49.7000	50.1100	-5.471%	6	2,778	+32.109%
2026-06-08	53.0100	53.0100	53.0100	53.0100	-8.996%	1	2,777	+24.882%
2026-06-04	58.2500	58.2500	58.2500	58.2500	-1.488%	3	2,778	+13.648%
2026-06-02	57.6100	59.1300	57.5200	59.1300	+3.519%	29	2,781	+11.957%
2026-06-01	55.7300	57.3900	54.9900	57.1200	-0.919%	19	2,791	+15.896%
2026-05-29	57.2500	57.6500	56.6700	57.6500	-2.387%	7	2,791	+14.831%
2026-05-28	59.7300	59.7300	59.0600	59.0600	+1.391%	48	2,791	+12.089%
2026-05-27	58.2500	58.2500	58.2500	58.2500	+0.988%	1	2,803	+13.648%
2026-05-26	55.7300	57.9000	55.7300	57.6800	+9.015%	64	2,803	+14.771%
2026-05-22	52.9100	52.9100	52.9100	52.9100	+7.431%	3	2,791	+25.118%
2026-05-21	49.2500	49.2500	49.2500	49.2500	+1.337%	1	2,791	+34.416%
2026-05-18	48.6000	48.6000	48.6000	48.6000	+0.021%	8	2,791	+36.214%
2026-05-15	48.3500	48.5900	48.3500	48.5900	-10.118%	4	2,791	+36.242%
2026-05-14	52.9800	54.0600	52.9800	54.0600	-1.959%	5	2,789	+22.457%
2026-05-11	55.0000	55.1400	55.0000	55.1400	+0.455%	20	2,785	+20.058%
2026-05-08	52.7100	54.8900	52.7100	54.8900	+0.734%	4	2,805	+20.605%
2026-05-07	54.4900	54.4900	54.4900	54.4900	-2.609%	2	2,806	+21.490%
2026-05-06	54.7800	55.9500	54.6500	55.9500	+6.999%	10	2,806	+18.320%
2026-05-05	52.3500	52.3500	52.2900	52.2900	+3.055%	4	2,805	+26.602%
2026-05-04	50.7400	50.7400	50.7400	50.7400	+1.969%	1	2,804	+30.469%
2026-05-01	49.7600	49.7600	49.7600	49.7600	+3.237%	1	2,806	+33.039%
2026-04-30	46.9800	48.2000	46.9800	48.2000	+9.570%	2	2,806	+37.344%
2026-04-29	45.4900	45.4900	43.7900	43.9900	-4.057%	1,004	2,806	+50.489%
2026-04-28	46.5700	46.5700	45.8500	45.8500	-4.895%	11	2,815	+44.384%
2026-04-27	48.2100	48.2100	48.2100	48.2100	-1.148%	50	2,813	+37.316%
2026-04-24	48.7700	48.7700	48.7700	48.7700	+0.598%	20	2,813	+35.739%
2026-04-21	50.6500	50.6500	48.4800	48.4800	-0.041%	11	2,813	+36.551%
2026-04-20	48.5000	48.5000	48.5000	48.5000	+1.848%	1	2,805	+36.495%
2026-04-17	47.5600	49.4900	47.5600	47.6200	+12.047%	47	2,805	+39.017%
2026-04-16	43.2000	43.2000	42.5000	42.5000	-0.468%	27	2,793	+55.765%
2026-04-15	42.2000	42.7800	42.2000	42.7000	+1.305%	18	2,793	+55.035%
2026-04-14	41.1300	42.4400	41.0400	42.1500	+7.279%	20	2,782	+57.058%
2026-04-13	37.9000	39.3300	37.9000	39.2900	+3.942%	5	2,765	+68.491%
2026-04-10	38.6500	38.6500	37.8000	37.8000	-2.452%	3	2,764	+75.132%
2026-04-09	38.7500	38.7500	38.7500	38.7500	+5.185%	5	2,761	+70.839%
2026-04-08	38.0000	38.0000	36.5000	36.8400	+9.156%	12	2,761	+79.696%
2026-04-07	33.7500	33.7500	33.7500	33.7500	+4.070%	1	2,755	+96.148%
2026-04-06	32.0000	32.5000	32.0000	32.4300	+2.594%	3	2,754	+104.132%
2026-04-02	31.9600	31.9600	31.2100	31.6100	-4.241%	6	2,752	+109.427%
2026-04-01	33.0100	33.0100	33.0100	33.0100	+25.657%	1	2,752	+100.545%
2026-03-30	26.2700	26.2700	26.2700	26.2700	-10.249%	2	2,752	+151.998%
2026-03-27	29.7600	29.7600	29.2200	29.2700	-7.811%	13	2,754	+126.170%
2026-03-26	31.7500	31.7500	31.7500	31.7500	+2.718%	1	2,761	+108.504%
2026-03-23	31.5100	31.5800	30.9100	30.9100	+14.651%	44	2,774	+114.170%
2026-03-20	28.7100	28.7100	26.9600	26.9600	-12.666%	19	2,795	+145.549%
2026-03-19	30.8700	30.8700	30.8700	30.8700	+1.848%	2	2,801	+114.448%
2026-03-18	30.3700	30.3700	30.2000	30.3100	+3.730%	9	2,799	+118.410%
2026-03-13	29.3000	29.3000	29.2200	29.2200	-3.181%	2	2,793	+126.557%
2026-03-12	30.1800	30.1800	30.1800	30.1800	-6.737%	1	2,793	+119.351%
2026-03-11	32.3600	32.3600	32.3600	32.3600	-6.851%	12	2,792	+104.574%
2026-03-10	34.7400	34.7400	34.7400	34.7400	+12.609%	10	2,785	+90.558%
2026-03-09	29.6800	31.2400	29.6800	30.8500	-4.193%	206	2,783	+114.587%
2026-03-06	32.3500	32.3500	31.9800	32.2000	-6.936%	502	2,608	+105.590%
2026-03-05	34.0000	34.6000	34.0000	34.6000	-11.645%	1,800	2,106	+91.329%
2026-03-02	39.1600	39.1600	39.1600	39.1600	-3.784%	1	606	+69.050%
2026-02-25	40.7000	40.7000	40.7000	40.7000	+0.842%	1	605	+62.654%
2026-02-20	40.7300	40.7300	40.3600	40.3600	-1.393%	3	605	+64.024%
2026-02-18	42.0400	42.0400	40.9300	40.9300	+2.917%	2	603	+61.740%
2026-02-17	40.4600	40.4600	39.7700	39.7700	+5.687%	6	601	+66.457%
2026-02-12	37.6300	37.6300	37.6300	37.6300	-8.107%	1	595	+75.923%
2026-02-11	41.1600	41.1600	40.9500	40.9500	-3.397%	40	595	+61.661%
2026-02-10	43.0000	43.0000	42.3900	42.3900	-0.423%	2	563	+56.169%
2026-02-09	42.0100	42.5700	42.0100	42.5700	+5.085%	2	562	+55.509%
2026-02-06	38.7600	40.5100	38.7600	40.5100	+6.577%	3	560	+63.416%
2026-02-04	38.0100	38.1100	36.5000	38.0100	-4.160%	6	562	+74.165%
2026-02-02	38.0800	39.6600	38.0800	39.6600	+5.143%	2	560	+66.919%
2026-01-30	37.7200	37.7200	37.7200	37.7200	+0.587%	2	561	+75.504%
2026-01-29	37.5000	37.5000	37.5000	37.5000	-12.791%	18	559	+76.533%
2026-01-23	43.0000	43.0000	43.0000	43.0000	-6.114%	2	558	+53.953%
2026-01-22	46.2500	46.2500	45.8000	45.8000	+6.413%	6	560	+44.541%
2026-01-16	42.5200	43.0400	42.5200	43.0400	+13.832%	2	558	+53.810%
2026-01-12	37.8100	37.8100	37.8100	37.8100	-2.325%	1	558	+75.086%
2026-01-09	38.1300	38.7200	38.1300	38.7100	+34.878%	3	558	+71.015%
2026-01-02	28.7000	28.7000	28.7000	28.7000	+1.128%	1	557	+130.662%
2025-12-31	28.3800	28.3800	28.3800	28.3800	-4.380%	1	556	+133.263%
2025-12-30	30.3000	30.3000	29.6800	29.6800	-3.322%	10	556	+123.046%
2025-12-29	30.7000	30.7000	30.7000	30.7000	-2.663%	17	551	+115.635%
2025-12-26	31.5500	31.5500	31.5000	31.5400	-7.263%	12	550	+109.892%
2025-12-22	34.0100	34.0100	34.0100	34.0100	+7.968%	1	557	+94.649%
2025-12-18	31.5000	31.5000	31.5000	31.5000	+2.673%	6	556	+110.159%
2025-12-17	31.4700	31.4700	30.4300	30.6800	-7.507%	11	562	+115.776%
2025-12-15	34.0000	34.0000	33.1700	33.1700	-4.766%	112	561	+99.578%
2025-12-12	34.8300	34.8300	34.8300	34.8300	+5.227%	1	458	+90.066%
2025-12-05	33.2500	33.2500	33.0700	33.1000	+7.468%	4	457	+100.000%
2025-12-03	30.8000	30.8000	30.8000	30.8000	+1.050%	1	455	+114.935%
2025-12-01	30.4800	30.4800	30.4800	30.4800	+7.894%	1	456	+117.192%
2025-11-25	28.2500	28.2500	28.2500	28.2500	+13.545%	1	455	+134.336%
2025-11-21	25.0600	25.0600	24.8800	24.8800	+8.741%	10	454	+166.077%
2025-11-20	22.8800	22.8800	22.8800	22.8800	-1.803%	1	449	+189.336%
2025-11-18	23.3000	23.3000	23.3000	23.3000	-0.129%	2	448	+184.120%
2025-11-17	23.3300	23.3300	23.3300	23.3300	-10.096%	3	446	+183.755%
2025-11-14	26.3300	26.3300	25.9100	25.9500	+2.286%	3	444	+155.106%
2025-11-13	27.8600	27.8600	25.3700	25.3700	-12.306%	8	444	+160.938%
2025-11-11	29.1900	29.1900	28.9300	28.9300	0.000%	3	442	+128.828%
2025-11-10	29.0000	29.0000	28.9300	28.9300	-2.952%	2	442	+128.828%
2025-11-03	29.8100	29.8100	29.8100	29.8100	-10.775%	1	441	+122.073%
2025-10-28	33.4700	33.5700	33.2700	33.4100	-1.706%	371	441	+98.144%
2025-10-27	33.8000	34.0000	33.8000	33.9900	+10.645%	236	159	+94.763%
2025-10-23	30.7200	30.7200	30.7200	30.7200	+11.709%	1	159	+115.495%
2025-10-22	29.3900	29.8800	26.0600	27.5000	-12.726%	77	158	+140.727%
2025-10-21	31.5100	31.5100	31.5100	31.5100	0.000%	15	112	+110.092%
2025-10-20	31.5100	31.5100	31.5100	31.5100	+3.788%	10	122	+110.092%
2025-10-17	30.3600	30.3600	30.3600	30.3600	-9.102%	1	113	+118.050%
2025-10-16	33.4000	33.4000	33.4000	33.4000	-0.595%	1	112	+98.204%
2025-10-15	35.1300	35.2000	33.4000	33.6000	+17.155%	10	112	+97.024%
2025-10-10	28.6800	28.6800	28.6800	28.6800	-9.039%	1	117	+130.823%
2025-10-08	31.5300	31.5300	31.5300	31.5300	-2.565%	1	117	+109.959%
2025-10-06	32.5200	32.9500	32.3600	32.3600	+1.506%	4	117	+104.574%
2025-10-03	31.7800	32.4900	31.7800	31.8800	+7.739%	3	116	+107.654%
2025-10-02	29.3600	29.5900	29.3600	29.5900	-6.950%	3	115	+123.724%
2025-09-23	31.8000	31.8000	31.8000	31.8000	+6.855%	2	114	+108.176%
2025-09-22	29.7600	29.7600	29.7600	29.7600	-4.000%	50	114	+122.446%
2025-09-19	31.0000	31.0000	31.0000	31.0000	+1.940%	1	138	+113.548%
2025-09-18	27.6200	30.4100	27.6200	30.4100	+12.880%	53	138	+117.692%
2025-09-17	26.9400	26.9400	26.9400	26.9400	+3.615%	50	135	+145.731%
2025-09-12	26.2000	26.2000	26.0000	26.0000	-3.418%	2	135	+154.615%
2025-09-11	26.9200	26.9200	26.9200	26.9200	+7.680%	1	133	+145.914%
2025-09-09	25.1300	25.1300	25.0000	25.0000	+1.174%	4	133	+164.800%
2025-09-05	24.7100	24.7100	24.7100	24.7100	+3.389%	1	129	+167.908%
2025-09-04	23.5300	23.9000	23.5300	23.9000	+1.616%	52	129	+176.987%
2025-09-02	23.5200	23.5200	23.5200	23.5200	+23.659%	1	99	+181.463%
2025-08-20	19.0200	19.0200	19.0200	19.0200	-7.220%	2	99	+248.055%
2025-08-15	20.5000	20.5000	20.5000	20.5000	-2.148%	1	99	+222.927%
2025-08-14	20.9500	20.9500	20.9500	20.9500	+24.777%	10	99	+215.990%
2025-08-07	16.7900	16.7900	16.7900	16.7900	-3.228%	1	89	+294.282%
2025-08-05	17.3500	17.3500	17.3500	17.3500	+15.667%	2	89	+281.556%
2025-08-01	15.0000	15.0000	15.0000	15.0000	-23.547%	1	89	+341.333%
2025-07-22	19.5800	19.6200	19.5800	19.6200	+5.541%	2	89	+237.411%
2025-07-16	18.5900	18.5900	18.5900	18.5900	-5.346%	1	89	+256.105%
2025-07-11	19.6400	19.6400	19.6400	19.6400	+3.368%	2	89	+237.067%
2025-07-08	19.0000	19.0000	19.0000	19.0000	+3.261%	1	89	+248.421%
2025-07-07	19.0200	19.0200	18.4000	18.4000	-7.816%	4	89	+259.783%
2025-07-03	19.9600	19.9600	19.9600	19.9600	+25.772%	2	88	+231.663%
2025-06-27	15.8700	15.8700	15.8700	15.8700	+9.298%	2	88	+317.139%
2025-06-18	14.3200	14.5200	14.3200	14.5200	+4.460%	2	86	+355.923%
2025-06-17	13.9000	13.9000	13.9000	13.9000	-3.001%	1	86	+376.259%
2025-06-16	14.7200	14.7200	14.3300	14.3300	-6.523%	2	85	+361.968%
2025-06-12	15.3300	15.3300	15.3300	15.3300	-3.766%	2	84	+331.833%
2025-06-11	15.9300	15.9300	15.9300	15.9300	+20.136%	4	84	+315.568%
2025-06-04	13.2600	13.2600	13.2600	13.2600	+9.587%	1	84	+399.246%
2025-05-29	12.2000	12.2000	12.1000	12.1000	0.000%	83	83	+447.107%