Dark

IWM20270617C255
IWM Jun 17 2027 255.00 Call (IWM270617C00255000)
option OPRA

EOD

Sep 29, 2026

38.50-7.207%(-2.99)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.5000	38.5000	38.5000	38.5000	-7.207%	39	3,561	0.000%
2026-09-25	41.4900	41.4900	41.4900	41.4900	-9.706%	1	3,600	-7.207%
2026-09-22	45.9700	46.0500	45.9500	45.9500	+4.290%	17	3,599	-16.213%
2026-09-21	44.1600	44.1600	44.0600	44.0600	-3.441%	32	3,599	-12.619%
2026-09-17	46.6200	46.7300	45.6300	45.6300	+0.706%	30	3,599	-15.626%
2026-09-15	45.3100	45.3100	45.3100	45.3100	-4.308%	10	3,587	-15.030%
2026-09-14	47.2900	47.3500	47.2100	47.3500	-0.671%	5	3,577	-18.691%
2026-09-11	47.6700	47.6700	47.6700	47.6700	-19.666%	2	3,577	-19.236%
2026-08-18	59.3400	59.3400	59.3400	59.3400	-4.136%	1	3,575	-35.120%
2026-08-17	61.9000	61.9000	61.9000	61.9000	-1.276%	1	3,575	-37.803%
2026-08-14	62.7000	62.7000	62.7000	62.7000	+5.787%	1	3,575	-38.596%
2026-08-05	59.2700	59.2700	59.2700	59.2700	-2.324%	1	3,574	-35.043%
2026-08-04	60.6800	60.6800	60.6800	60.6800	+12.475%	1	3,574	-36.552%
2026-08-03	53.9500	53.9500	53.9500	53.9500	+1.792%	1	3,574	-28.638%
2026-07-24	53.4300	53.4300	53.0000	53.0000	-3.232%	2	3,575	-27.358%
2026-07-22	55.5000	55.5000	54.7700	54.7700	-11.661%	2	3,574	-29.706%
2026-07-01	62.0800	62.0800	62.0000	62.0000	-0.016%	2	3,572	-37.903%
2026-06-30	60.2000	62.0100	60.2000	62.0100	+3.350%	9	3,572	-37.913%
2026-06-29	60.0000	60.0000	60.0000	60.0000	+0.688%	4	3,571	-35.833%
2026-06-26	59.0000	61.8900	59.0000	59.5900	-2.423%	44	3,567	-35.392%
2026-06-22	60.7500	62.0000	60.2800	61.0700	+5.329%	65	3,571	-36.958%
2026-06-18	58.1000	58.1000	57.9800	57.9800	+3.333%	8	3,553	-33.598%
2026-06-17	56.8800	56.8800	56.1100	56.1100	-4.494%	2	3,553	-31.385%
2026-06-16	58.7500	58.7500	58.7500	58.7500	+0.893%	8	3,553	-34.468%
2026-06-15	59.0300	59.0300	58.2300	58.2300	+11.852%	7	3,561	-33.883%
2026-06-10	52.0600	52.0600	52.0600	52.0600	+4.727%	1	3,561	-26.047%
2026-06-09	53.7000	53.7000	45.5200	49.7100	+0.750%	17	3,561	-22.551%
2026-06-08	50.6200	50.6200	49.3400	49.3400	-10.356%	3	3,556	-21.970%
2026-06-02	54.9400	55.0500	54.9400	55.0400	+6.399%	13	3,555	-30.051%
2026-06-01	52.0600	52.0600	51.7300	51.7300	-4.995%	4	3,562	-25.575%
2026-05-29	54.4500	54.4500	54.4500	54.4500	-1.644%	1	3,561	-29.293%
2026-05-28	56.0100	56.0100	55.3600	55.3600	+1.578%	44	3,560	-30.455%
2026-05-27	54.5000	54.5000	54.5000	54.5000	+1.774%	2	3,547	-29.358%
2026-05-26	52.1300	53.5500	52.1300	53.5500	+8.621%	9	3,550	-28.105%
2026-05-22	48.9500	49.3000	48.9500	49.3000	+2.923%	2	3,542	-21.907%
2026-05-21	47.9000	47.9000	47.9000	47.9000	+6.705%	1	3,542	-19.624%
2026-05-15	44.8900	44.8900	44.8900	44.8900	-5.495%	2	3,542	-14.235%
2026-05-12	47.5000	47.5000	47.5000	47.5000	-8.390%	1	3,542	-18.947%
2026-05-11	51.8500	51.8500	51.8500	51.8500	-1.388%	1	3,542	-25.747%
2026-05-06	50.9600	52.5800	50.9600	52.5800	+7.109%	21	3,544	-26.778%
2026-05-05	48.5100	49.0900	48.5100	49.0900	+7.843%	15	3,544	-21.573%
2026-05-04	47.3000	47.3000	45.5200	45.5200	-2.464%	5	3,556	-15.422%
2026-05-01	46.3100	46.6700	46.3100	46.6700	+5.564%	2	3,555	-17.506%
2026-04-30	43.6500	44.2100	43.6500	44.2100	+8.999%	2	3,555	-12.916%
2026-04-29	40.5600	40.5600	40.5600	40.5600	-9.967%	1	3,554	-5.079%
2026-04-27	45.3600	45.3600	45.0500	45.0500	+1.693%	2	3,553	-14.539%
2026-04-24	44.3000	44.3000	44.3000	44.3000	-3.085%	3	3,552	-13.093%
2026-04-20	43.9300	45.8100	43.9300	45.7100	+3.463%	5	3,552	-15.773%
2026-04-17	44.2300	46.1500	44.1800	44.1800	+12.217%	29	3,553	-12.856%
2026-04-14	39.2800	39.3700	39.2800	39.3700	+7.686%	2	3,532	-2.210%
2026-04-13	36.8100	36.8100	36.0000	36.5600	+5.787%	9	3,532	+5.306%
2026-04-10	34.5600	34.5600	34.5600	34.5600	-1.257%	2,500	3,530	+11.400%
2026-04-09	35.0000	35.0000	35.0000	35.0000	+17.845%	1	2,030	+10.000%
2026-04-07	29.7000	29.7000	29.7000	29.7000	+0.644%	2	2,031	+29.630%
2026-04-06	29.0000	29.5100	29.0000	29.5100	-1.633%	3	2,029	+30.464%
2026-04-01	30.0000	30.0000	30.0000	30.0000	+10.011%	1	2,028	+28.333%
2026-03-27	27.2700	27.2700	27.2700	27.2700	-3.945%	1	2,027	+41.181%
2026-03-26	28.3900	28.3900	28.3900	28.3900	-2.373%	200	2,027	+35.611%
2026-03-24	29.0800	29.0800	29.0800	29.0800	-1.856%	2	1,827	+32.393%
2026-03-11	29.6100	29.6300	29.6100	29.6300	+6.929%	12	1,827	+29.936%
2026-03-09	27.7100	27.7100	27.7100	27.7100	-5.908%	1,000	1,831	+38.939%
2026-03-06	29.4500	29.4500	29.4500	29.4500	-6.597%	1	831	+30.730%
2026-03-05	31.5100	31.5300	31.5100	31.5300	-3.607%	12	830	+22.106%
2026-03-03	32.7100	32.7100	32.7100	32.7100	-9.139%	500	818	+17.701%
2026-03-02	36.0000	36.0000	36.0000	36.0000	0.000%	10	318	+6.944%
2026-02-27	35.3900	36.0000	35.3900	36.0000	-5.263%	2	318	+6.944%
2026-02-20	37.2000	38.0000	37.2000	38.0000	+4.597%	2	317	+1.316%
2026-02-11	36.3300	36.3300	36.3300	36.3300	-6.751%	10	316	+5.973%
2026-02-10	38.9600	38.9600	38.9600	38.9600	+0.438%	6	306	-1.181%
2026-02-09	38.7900	38.7900	38.7900	38.7900	+23.221%	2	306	-0.748%
2026-02-05	31.4800	31.4800	31.4800	31.4800	-22.195%	1	306	+22.300%
2026-01-23	40.4600	40.4600	40.4600	40.4600	+3.744%	2	307	-4.844%
2026-01-21	39.0000	39.0000	39.0000	39.0000	+10.014%	1	305	-1.282%
2026-01-09	34.0000	35.5100	34.0000	35.4500	+4.727%	8	305	+8.604%
2026-01-08	33.9000	33.9000	33.8500	33.8500	+30.192%	36	310	+13.737%
2026-01-02	26.0000	26.0000	26.0000	26.0000	-5.797%	4	283	+48.077%
2025-12-30	27.6000	27.6000	27.6000	27.6000	-1.429%	5	279	+39.493%
2025-12-29	28.0000	28.0000	28.0000	28.0000	-3.714%	6	279	+37.500%
2025-12-26	29.0800	29.0800	29.0800	29.0800	-9.125%	2	282	+32.393%
2025-12-22	31.6100	32.0000	31.6100	32.0000	+13.556%	7	282	+20.313%
2025-12-18	28.1800	28.1800	28.1800	28.1800	-15.629%	1	275	+36.622%
2025-12-11	33.4000	33.4000	33.4000	33.4000	+1.860%	1	276	+15.269%
2025-12-10	30.7700	32.7900	30.7700	32.7900	+5.842%	6	277	+17.414%
2025-12-09	31.0200	31.0200	30.9800	30.9800	+1.308%	2	277	+24.274%
2025-12-05	30.5200	30.6900	30.2900	30.5800	-1.291%	4	277	+25.899%
2025-12-04	30.9000	30.9800	30.9000	30.9800	+34.696%	2	277	+24.274%
2025-11-21	23.0000	23.0000	23.0000	23.0000	-6.428%	1	277	+67.391%
2025-11-13	24.4700	24.5800	24.4700	24.5800	-10.259%	2	276	+56.631%
2025-11-12	27.3900	27.3900	27.3900	27.3900	+3.593%	7	275	+40.562%
2025-11-11	26.4600	26.4800	26.4400	26.4400	-14.295%	11	258	+45.613%
2025-10-28	30.8500	30.8500	30.8500	30.8500	+9.358%	2	258	+24.797%
2025-10-23	28.2100	28.2100	28.2100	28.2100	+12.840%	1	257	+36.476%
2025-10-22	25.0000	25.0000	25.0000	25.0000	-7.681%	1	258	+54.000%
2025-10-17	27.0800	27.0800	27.0800	27.0800	-12.419%	1	258	+42.171%
2025-10-15	32.4300	32.6200	30.9200	30.9200	+7.698%	4	258	+24.515%
2025-10-14	28.0400	28.7100	28.0400	28.7100	-2.843%	6	257	+34.100%
2025-10-06	29.5500	29.5500	29.5500	29.5500	+18.153%	2	255	+30.288%
2025-09-25	25.0400	25.0400	25.0100	25.0100	-8.321%	2	255	+53.938%
2025-09-24	27.8000	27.8000	27.2800	27.2800	-7.179%	3	256	+41.129%
2025-09-23	29.3400	29.3900	29.3400	29.3900	+4.777%	7	255	+30.997%
2025-09-18	27.8200	28.0500	27.6900	28.0500	+22.757%	5	248	+37.255%
2025-09-09	22.8500	22.8500	22.8500	22.8500	+28.443%	2	246	+68.490%
2025-08-19	17.7900	17.7900	17.7900	17.7900	-4.662%	2	246	+116.414%
2025-08-15	18.6600	18.6600	18.6600	18.6600	+5.364%	1	248	+106.324%
2025-07-14	17.7100	17.7100	17.7100	17.7100	+65.669%	2	248	+117.391%
2025-05-29	10.8500	10.8500	10.6900	10.6900	+74.388%	247	246	+260.150%
2025-04-08	6.1300	6.1300	6.1300	6.1300	0.000%	1	1	+528.059%