Dark

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

EOD

Sep 29, 2026

41.64-8.704%(-3.97)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.6400	41.6400	41.6400	41.6400	-8.704%	16	2,875	0.000%
2026-09-25	45.6100	45.6100	45.6100	45.6100	-1.192%	1	2,871	-8.704%
2026-09-18	46.1600	46.1600	46.1600	46.1600	-5.021%	1	2,873	-9.792%
2026-09-17	48.6000	48.6000	48.6000	48.6000	-3.571%	2	2,873	-14.321%
2026-09-14	50.4000	50.4000	50.4000	50.4000	-1.563%	1	2,875	-17.381%
2026-09-11	51.7000	51.7000	51.2000	51.2000	+1.547%	5	2,875	-18.672%
2026-09-10	50.4400	50.4400	50.4200	50.4200	-9.964%	2	2,873	-17.414%
2026-09-08	56.0000	56.0000	56.0000	56.0000	-1.408%	1	2,872	-25.643%
2026-09-04	56.8000	56.8000	56.8000	56.8000	+3.273%	1	2,873	-26.690%
2026-09-02	55.0000	55.0000	55.0000	55.0000	-6.303%	1	2,874	-24.291%
2026-08-28	58.7000	58.7000	58.7000	58.7000	-4.553%	1	2,874	-29.063%
2026-08-27	61.5000	61.5000	61.5000	61.5000	+1.687%	2	2,873	-32.293%
2026-08-26	60.9000	60.9000	60.4000	60.4800	-0.198%	5	2,873	-31.151%
2026-08-25	60.6000	60.6000	60.6000	60.6000	-1.894%	3	2,878	-31.287%
2026-08-24	61.7700	61.7700	61.7700	61.7700	-3.348%	1	2,881	-32.589%
2026-08-19	63.9100	63.9100	63.9100	63.9100	-3.430%	1	2,880	-34.846%
2026-08-14	65.4500	66.1800	65.4500	66.1800	-0.030%	3	2,880	-37.081%
2026-08-13	66.2000	66.2000	66.2000	66.2000	+2.318%	1	2,883	-37.100%
2026-08-12	64.7200	65.0000	64.5800	64.7000	+1.220%	7	2,882	-35.641%
2026-08-06	63.9200	63.9200	63.9200	63.9200	+0.661%	1	2,879	-34.856%
2026-08-04	60.9200	63.5000	60.9200	63.5000	+7.264%	2	2,880	-34.425%
2026-08-03	58.9000	59.2600	58.9000	59.2000	+9.427%	5	2,879	-29.662%
2026-07-31	54.1000	54.1000	54.1000	54.1000	+1.768%	1	2,879	-23.031%
2026-07-29	54.8200	54.8200	53.1600	53.1600	-9.438%	5	2,883	-21.670%
2026-07-22	59.0000	59.0000	58.7000	58.7000	-3.755%	3	2,882	-29.063%
2026-07-21	60.9900	60.9900	60.9900	60.9900	+4.614%	2	2,880	-31.727%
2026-07-20	58.7500	58.7500	58.3000	58.3000	-1.520%	4	2,880	-28.576%
2026-07-17	59.8200	59.8200	59.2000	59.2000	-3.802%	5	2,877	-29.662%
2026-07-09	61.5400	61.5400	61.5400	61.5400	+5.197%	1	2,876	-32.337%
2026-07-08	58.6300	58.6300	58.5000	58.5000	-9.260%	5	2,877	-28.821%
2026-07-06	64.7300	64.7300	64.4700	64.4700	+1.512%	5	2,881	-35.412%
2026-06-30	64.7800	64.7800	63.5100	63.5100	-2.021%	6	2,884	-34.436%
2026-06-26	66.0000	66.0000	64.8200	64.8200	-0.735%	7	2,885	-35.761%
2026-06-24	65.3000	65.3000	65.3000	65.3000	+2.335%	1	2,881	-36.233%
2026-06-22	64.0000	64.0900	63.8100	63.8100	+3.604%	14	2,881	-34.744%
2026-06-18	61.2700	61.5900	61.2700	61.5900	-1.219%	9	2,796	-32.392%
2026-06-17	61.2000	62.3500	60.4700	62.3500	+3.058%	100	2,796	-33.216%
2026-06-16	60.5000	60.5000	60.5000	60.5000	-2.889%	3	2,796	-31.174%
2026-06-15	62.6500	63.3300	61.5400	62.3000	+3.851%	15	2,793	-33.162%
2026-06-12	58.0000	62.5800	58.0000	59.9900	+19.717%	26	2,790	-30.588%
2026-06-09	49.7000	50.1100	49.7000	50.1100	-5.471%	6	2,778	-16.903%
2026-06-08	53.0100	53.0100	53.0100	53.0100	-8.996%	1	2,777	-21.449%
2026-06-04	58.2500	58.2500	58.2500	58.2500	-1.488%	3	2,778	-28.515%
2026-06-02	57.6100	59.1300	57.5200	59.1300	+3.519%	29	2,781	-29.579%
2026-06-01	55.7300	57.3900	54.9900	57.1200	-0.919%	19	2,791	-27.101%
2026-05-29	57.2500	57.6500	56.6700	57.6500	-2.387%	7	2,791	-27.771%
2026-05-28	59.7300	59.7300	59.0600	59.0600	+1.391%	48	2,791	-29.495%
2026-05-27	58.2500	58.2500	58.2500	58.2500	+0.988%	1	2,803	-28.515%
2026-05-26	55.7300	57.9000	55.7300	57.6800	+9.015%	64	2,803	-27.809%
2026-05-22	52.9100	52.9100	52.9100	52.9100	+7.431%	3	2,791	-21.300%
2026-05-21	49.2500	49.2500	49.2500	49.2500	+1.337%	1	2,791	-15.452%
2026-05-18	48.6000	48.6000	48.6000	48.6000	+0.021%	8	2,791	-14.321%
2026-05-15	48.3500	48.5900	48.3500	48.5900	-10.118%	4	2,791	-14.303%
2026-05-14	52.9800	54.0600	52.9800	54.0600	-1.959%	5	2,789	-22.974%
2026-05-11	55.0000	55.1400	55.0000	55.1400	+0.455%	20	2,785	-24.483%
2026-05-08	52.7100	54.8900	52.7100	54.8900	+0.734%	4	2,805	-24.139%
2026-05-07	54.4900	54.4900	54.4900	54.4900	-2.609%	2	2,806	-23.582%
2026-05-06	54.7800	55.9500	54.6500	55.9500	+6.999%	10	2,806	-25.576%
2026-05-05	52.3500	52.3500	52.2900	52.2900	+3.055%	4	2,805	-20.367%
2026-05-04	50.7400	50.7400	50.7400	50.7400	+1.969%	1	2,804	-17.935%
2026-05-01	49.7600	49.7600	49.7600	49.7600	+3.237%	1	2,806	-16.318%
2026-04-30	46.9800	48.2000	46.9800	48.2000	+9.570%	2	2,806	-13.610%
2026-04-29	45.4900	45.4900	43.7900	43.9900	-4.057%	1,004	2,806	-5.342%
2026-04-28	46.5700	46.5700	45.8500	45.8500	-4.895%	11	2,815	-9.182%
2026-04-27	48.2100	48.2100	48.2100	48.2100	-1.148%	50	2,813	-13.628%
2026-04-24	48.7700	48.7700	48.7700	48.7700	+0.598%	20	2,813	-14.620%
2026-04-21	50.6500	50.6500	48.4800	48.4800	-0.041%	11	2,813	-14.109%
2026-04-20	48.5000	48.5000	48.5000	48.5000	+1.848%	1	2,805	-14.144%
2026-04-17	47.5600	49.4900	47.5600	47.6200	+12.047%	47	2,805	-12.558%
2026-04-16	43.2000	43.2000	42.5000	42.5000	-0.468%	27	2,793	-2.024%
2026-04-15	42.2000	42.7800	42.2000	42.7000	+1.305%	18	2,793	-2.482%
2026-04-14	41.1300	42.4400	41.0400	42.1500	+7.279%	20	2,782	-1.210%
2026-04-13	37.9000	39.3300	37.9000	39.2900	+3.942%	5	2,765	+5.981%
2026-04-10	38.6500	38.6500	37.8000	37.8000	-2.452%	3	2,764	+10.159%
2026-04-09	38.7500	38.7500	38.7500	38.7500	+5.185%	5	2,761	+7.458%
2026-04-08	38.0000	38.0000	36.5000	36.8400	+9.156%	12	2,761	+13.029%
2026-04-07	33.7500	33.7500	33.7500	33.7500	+4.070%	1	2,755	+23.378%
2026-04-06	32.0000	32.5000	32.0000	32.4300	+2.594%	3	2,754	+28.400%
2026-04-02	31.9600	31.9600	31.2100	31.6100	-4.241%	6	2,752	+31.730%
2026-04-01	33.0100	33.0100	33.0100	33.0100	+25.657%	1	2,752	+26.144%
2026-03-30	26.2700	26.2700	26.2700	26.2700	-10.249%	2	2,752	+58.508%
2026-03-27	29.7600	29.7600	29.2200	29.2700	-7.811%	13	2,754	+42.262%
2026-03-26	31.7500	31.7500	31.7500	31.7500	+2.718%	1	2,761	+31.150%
2026-03-23	31.5100	31.5800	30.9100	30.9100	+14.651%	44	2,774	+34.714%
2026-03-20	28.7100	28.7100	26.9600	26.9600	-12.666%	19	2,795	+54.451%
2026-03-19	30.8700	30.8700	30.8700	30.8700	+1.848%	2	2,801	+34.888%
2026-03-18	30.3700	30.3700	30.2000	30.3100	+3.730%	9	2,799	+37.380%
2026-03-13	29.3000	29.3000	29.2200	29.2200	-3.181%	2	2,793	+42.505%
2026-03-12	30.1800	30.1800	30.1800	30.1800	-6.737%	1	2,793	+37.972%
2026-03-11	32.3600	32.3600	32.3600	32.3600	-6.851%	12	2,792	+28.677%
2026-03-10	34.7400	34.7400	34.7400	34.7400	+12.609%	10	2,785	+19.862%
2026-03-09	29.6800	31.2400	29.6800	30.8500	-4.193%	206	2,783	+34.976%
2026-03-06	32.3500	32.3500	31.9800	32.2000	-6.936%	502	2,608	+29.317%
2026-03-05	34.0000	34.6000	34.0000	34.6000	-11.645%	1,800	2,106	+20.347%
2026-03-02	39.1600	39.1600	39.1600	39.1600	-3.784%	1	606	+6.333%
2026-02-25	40.7000	40.7000	40.7000	40.7000	+0.842%	1	605	+2.310%
2026-02-20	40.7300	40.7300	40.3600	40.3600	-1.393%	3	605	+3.171%
2026-02-18	42.0400	42.0400	40.9300	40.9300	+2.917%	2	603	+1.735%
2026-02-17	40.4600	40.4600	39.7700	39.7700	+5.687%	6	601	+4.702%
2026-02-12	37.6300	37.6300	37.6300	37.6300	-8.107%	1	595	+10.656%
2026-02-11	41.1600	41.1600	40.9500	40.9500	-3.397%	40	595	+1.685%
2026-02-10	43.0000	43.0000	42.3900	42.3900	-0.423%	2	563	-1.769%
2026-02-09	42.0100	42.5700	42.0100	42.5700	+5.085%	2	562	-2.185%
2026-02-06	38.7600	40.5100	38.7600	40.5100	+6.577%	3	560	+2.789%
2026-02-04	38.0100	38.1100	36.5000	38.0100	-4.160%	6	562	+9.550%
2026-02-02	38.0800	39.6600	38.0800	39.6600	+5.143%	2	560	+4.992%
2026-01-30	37.7200	37.7200	37.7200	37.7200	+0.587%	2	561	+10.392%
2026-01-29	37.5000	37.5000	37.5000	37.5000	-12.791%	18	559	+11.040%
2026-01-23	43.0000	43.0000	43.0000	43.0000	-6.114%	2	558	-3.163%
2026-01-22	46.2500	46.2500	45.8000	45.8000	+6.413%	6	560	-9.083%
2026-01-16	42.5200	43.0400	42.5200	43.0400	+13.832%	2	558	-3.253%
2026-01-12	37.8100	37.8100	37.8100	37.8100	-2.325%	1	558	+10.130%
2026-01-09	38.1300	38.7200	38.1300	38.7100	+34.878%	3	558	+7.569%
2026-01-02	28.7000	28.7000	28.7000	28.7000	+1.128%	1	557	+45.087%
2025-12-31	28.3800	28.3800	28.3800	28.3800	-4.380%	1	556	+46.723%
2025-12-30	30.3000	30.3000	29.6800	29.6800	-3.322%	10	556	+40.296%
2025-12-29	30.7000	30.7000	30.7000	30.7000	-2.663%	17	551	+35.635%
2025-12-26	31.5500	31.5500	31.5000	31.5400	-7.263%	12	550	+32.023%
2025-12-22	34.0100	34.0100	34.0100	34.0100	+7.968%	1	557	+22.435%
2025-12-18	31.5000	31.5000	31.5000	31.5000	+2.673%	6	556	+32.190%
2025-12-17	31.4700	31.4700	30.4300	30.6800	-7.507%	11	562	+35.724%
2025-12-15	34.0000	34.0000	33.1700	33.1700	-4.766%	112	561	+25.535%
2025-12-12	34.8300	34.8300	34.8300	34.8300	+5.227%	1	458	+19.552%
2025-12-05	33.2500	33.2500	33.0700	33.1000	+7.468%	4	457	+25.801%
2025-12-03	30.8000	30.8000	30.8000	30.8000	+1.050%	1	455	+35.195%
2025-12-01	30.4800	30.4800	30.4800	30.4800	+7.894%	1	456	+36.614%
2025-11-25	28.2500	28.2500	28.2500	28.2500	+13.545%	1	455	+47.398%
2025-11-21	25.0600	25.0600	24.8800	24.8800	+8.741%	10	454	+67.363%
2025-11-20	22.8800	22.8800	22.8800	22.8800	-1.803%	1	449	+81.993%
2025-11-18	23.3000	23.3000	23.3000	23.3000	-0.129%	2	448	+78.712%
2025-11-17	23.3300	23.3300	23.3300	23.3300	-10.096%	3	446	+78.483%
2025-11-14	26.3300	26.3300	25.9100	25.9500	+2.286%	3	444	+60.462%
2025-11-13	27.8600	27.8600	25.3700	25.3700	-12.306%	8	444	+64.131%
2025-11-11	29.1900	29.1900	28.9300	28.9300	0.000%	3	442	+43.934%
2025-11-10	29.0000	29.0000	28.9300	28.9300	-2.952%	2	442	+43.934%
2025-11-03	29.8100	29.8100	29.8100	29.8100	-10.775%	1	441	+39.685%
2025-10-28	33.4700	33.5700	33.2700	33.4100	-1.706%	371	441	+24.633%
2025-10-27	33.8000	34.0000	33.8000	33.9900	+10.645%	236	159	+22.507%
2025-10-23	30.7200	30.7200	30.7200	30.7200	+11.709%	1	159	+35.547%
2025-10-22	29.3900	29.8800	26.0600	27.5000	-12.726%	77	158	+51.418%
2025-10-21	31.5100	31.5100	31.5100	31.5100	0.000%	15	112	+32.149%
2025-10-20	31.5100	31.5100	31.5100	31.5100	+3.788%	10	122	+32.149%
2025-10-17	30.3600	30.3600	30.3600	30.3600	-9.102%	1	113	+37.154%
2025-10-16	33.4000	33.4000	33.4000	33.4000	-0.595%	1	112	+24.671%
2025-10-15	35.1300	35.2000	33.4000	33.6000	+17.155%	10	112	+23.929%
2025-10-10	28.6800	28.6800	28.6800	28.6800	-9.039%	1	117	+45.188%
2025-10-08	31.5300	31.5300	31.5300	31.5300	-2.565%	1	117	+32.065%
2025-10-06	32.5200	32.9500	32.3600	32.3600	+1.506%	4	117	+28.677%
2025-10-03	31.7800	32.4900	31.7800	31.8800	+7.739%	3	116	+30.615%
2025-10-02	29.3600	29.5900	29.3600	29.5900	-6.950%	3	115	+40.723%
2025-09-23	31.8000	31.8000	31.8000	31.8000	+6.855%	2	114	+30.943%
2025-09-22	29.7600	29.7600	29.7600	29.7600	-4.000%	50	114	+39.919%
2025-09-19	31.0000	31.0000	31.0000	31.0000	+1.940%	1	138	+34.323%
2025-09-18	27.6200	30.4100	27.6200	30.4100	+12.880%	53	138	+36.929%
2025-09-17	26.9400	26.9400	26.9400	26.9400	+3.615%	50	135	+54.566%
2025-09-12	26.2000	26.2000	26.0000	26.0000	-3.418%	2	135	+60.154%
2025-09-11	26.9200	26.9200	26.9200	26.9200	+7.680%	1	133	+54.681%
2025-09-09	25.1300	25.1300	25.0000	25.0000	+1.174%	4	133	+66.560%
2025-09-05	24.7100	24.7100	24.7100	24.7100	+3.389%	1	129	+68.515%
2025-09-04	23.5300	23.9000	23.5300	23.9000	+1.616%	52	129	+74.226%
2025-09-02	23.5200	23.5200	23.5200	23.5200	+23.659%	1	99	+77.041%
2025-08-20	19.0200	19.0200	19.0200	19.0200	-7.220%	2	99	+118.927%
2025-08-15	20.5000	20.5000	20.5000	20.5000	-2.148%	1	99	+103.122%
2025-08-14	20.9500	20.9500	20.9500	20.9500	+24.777%	10	99	+98.759%
2025-08-07	16.7900	16.7900	16.7900	16.7900	-3.228%	1	89	+148.005%
2025-08-05	17.3500	17.3500	17.3500	17.3500	+15.667%	2	89	+140.000%
2025-08-01	15.0000	15.0000	15.0000	15.0000	-23.547%	1	89	+177.600%
2025-07-22	19.5800	19.6200	19.5800	19.6200	+5.541%	2	89	+112.232%
2025-07-16	18.5900	18.5900	18.5900	18.5900	-5.346%	1	89	+123.991%
2025-07-11	19.6400	19.6400	19.6400	19.6400	+3.368%	2	89	+112.016%
2025-07-08	19.0000	19.0000	19.0000	19.0000	+3.261%	1	89	+119.158%
2025-07-07	19.0200	19.0200	18.4000	18.4000	-7.816%	4	89	+126.304%
2025-07-03	19.9600	19.9600	19.9600	19.9600	+25.772%	2	88	+108.617%
2025-06-27	15.8700	15.8700	15.8700	15.8700	+9.298%	2	88	+162.382%
2025-06-18	14.3200	14.5200	14.3200	14.5200	+4.460%	2	86	+186.777%
2025-06-17	13.9000	13.9000	13.9000	13.9000	-3.001%	1	86	+199.568%
2025-06-16	14.7200	14.7200	14.3300	14.3300	-6.523%	2	85	+190.579%
2025-06-12	15.3300	15.3300	15.3300	15.3300	-3.766%	2	84	+171.624%
2025-06-11	15.9300	15.9300	15.9300	15.9300	+20.136%	4	84	+161.394%
2025-06-04	13.2600	13.2600	13.2600	13.2600	+9.587%	1	84	+214.027%
2025-05-29	12.2000	12.2000	12.1000	12.1000	0.000%	83	83	+244.132%