Dark

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

EOD

Jun 30, 2026

62.01+3.350%(+2.01)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	60.2000	62.0100	60.2000	62.0100	+3.350%	9	3,572	0.000%
2026-06-29	60.0000	60.0000	60.0000	60.0000	+0.688%	4	3,571	+3.350%
2026-06-26	59.0000	61.8900	59.0000	59.5900	-2.423%	44	3,567	+4.061%
2026-06-22	60.7500	62.0000	60.2800	61.0700	+5.329%	65	3,571	+1.539%
2026-06-18	58.1000	58.1000	57.9800	57.9800	+3.333%	8	3,553	+6.951%
2026-06-17	56.8800	56.8800	56.1100	56.1100	-4.494%	2	3,553	+10.515%
2026-06-16	58.7500	58.7500	58.7500	58.7500	+0.893%	8	3,553	+5.549%
2026-06-15	59.0300	59.0300	58.2300	58.2300	+11.852%	7	3,561	+6.491%
2026-06-10	52.0600	52.0600	52.0600	52.0600	+4.727%	1	3,561	+19.113%
2026-06-09	53.7000	53.7000	45.5200	49.7100	+0.750%	17	3,561	+24.744%
2026-06-08	50.6200	50.6200	49.3400	49.3400	-10.356%	3	3,556	+25.679%
2026-06-02	54.9400	55.0500	54.9400	55.0400	+6.399%	13	3,555	+12.664%
2026-06-01	52.0600	52.0600	51.7300	51.7300	-4.995%	4	3,562	+19.872%
2026-05-29	54.4500	54.4500	54.4500	54.4500	-1.644%	1	3,561	+13.884%
2026-05-28	56.0100	56.0100	55.3600	55.3600	+1.578%	44	3,560	+12.012%
2026-05-27	54.5000	54.5000	54.5000	54.5000	+1.774%	2	3,547	+13.780%
2026-05-26	52.1300	53.5500	52.1300	53.5500	+8.621%	9	3,550	+15.798%
2026-05-22	48.9500	49.3000	48.9500	49.3000	+2.923%	2	3,542	+25.781%
2026-05-21	47.9000	47.9000	47.9000	47.9000	+6.705%	1	3,542	+29.457%
2026-05-15	44.8900	44.8900	44.8900	44.8900	-5.495%	2	3,542	+38.138%
2026-05-12	47.5000	47.5000	47.5000	47.5000	-8.390%	1	3,542	+30.547%
2026-05-11	51.8500	51.8500	51.8500	51.8500	-1.388%	1	3,542	+19.595%
2026-05-06	50.9600	52.5800	50.9600	52.5800	+7.109%	21	3,544	+17.935%
2026-05-05	48.5100	49.0900	48.5100	49.0900	+7.843%	15	3,544	+26.319%
2026-05-04	47.3000	47.3000	45.5200	45.5200	-2.464%	5	3,556	+36.226%
2026-05-01	46.3100	46.6700	46.3100	46.6700	+5.564%	2	3,555	+32.869%
2026-04-30	43.6500	44.2100	43.6500	44.2100	+8.999%	2	3,555	+40.262%
2026-04-29	40.5600	40.5600	40.5600	40.5600	-9.967%	1	3,554	+52.885%
2026-04-27	45.3600	45.3600	45.0500	45.0500	+1.693%	2	3,553	+37.647%
2026-04-24	44.3000	44.3000	44.3000	44.3000	-3.085%	3	3,552	+39.977%
2026-04-20	43.9300	45.8100	43.9300	45.7100	+3.463%	5	3,552	+35.660%
2026-04-17	44.2300	46.1500	44.1800	44.1800	+12.217%	29	3,553	+40.358%
2026-04-14	39.2800	39.3700	39.2800	39.3700	+7.686%	2	3,532	+57.506%
2026-04-13	36.8100	36.8100	36.0000	36.5600	+5.787%	9	3,532	+69.612%
2026-04-10	34.5600	34.5600	34.5600	34.5600	-1.257%	2,500	3,530	+79.427%
2026-04-09	35.0000	35.0000	35.0000	35.0000	+17.845%	1	2,030	+77.171%
2026-04-07	29.7000	29.7000	29.7000	29.7000	+0.644%	2	2,031	+108.788%
2026-04-06	29.0000	29.5100	29.0000	29.5100	-1.633%	3	2,029	+110.132%
2026-04-01	30.0000	30.0000	30.0000	30.0000	+10.011%	1	2,028	+106.700%
2026-03-27	27.2700	27.2700	27.2700	27.2700	-3.945%	1	2,027	+127.393%
2026-03-26	28.3900	28.3900	28.3900	28.3900	-2.373%	200	2,027	+118.422%
2026-03-24	29.0800	29.0800	29.0800	29.0800	-1.856%	2	1,827	+113.239%
2026-03-11	29.6100	29.6300	29.6100	29.6300	+6.929%	12	1,827	+109.281%
2026-03-09	27.7100	27.7100	27.7100	27.7100	-5.908%	1,000	1,831	+123.782%
2026-03-06	29.4500	29.4500	29.4500	29.4500	-6.597%	1	831	+110.560%
2026-03-05	31.5100	31.5300	31.5100	31.5300	-3.607%	12	830	+96.670%
2026-03-03	32.7100	32.7100	32.7100	32.7100	-9.139%	500	818	+89.575%
2026-03-02	36.0000	36.0000	36.0000	36.0000	0.000%	10	318	+72.250%
2026-02-27	35.3900	36.0000	35.3900	36.0000	-5.263%	2	318	+72.250%
2026-02-20	37.2000	38.0000	37.2000	38.0000	+4.597%	2	317	+63.184%
2026-02-11	36.3300	36.3300	36.3300	36.3300	-6.751%	10	316	+70.685%
2026-02-10	38.9600	38.9600	38.9600	38.9600	+0.438%	6	306	+59.163%
2026-02-09	38.7900	38.7900	38.7900	38.7900	+23.221%	2	306	+59.861%
2026-02-05	31.4800	31.4800	31.4800	31.4800	-22.195%	1	306	+96.982%
2026-01-23	40.4600	40.4600	40.4600	40.4600	+3.744%	2	307	+53.262%
2026-01-21	39.0000	39.0000	39.0000	39.0000	+10.014%	1	305	+59.000%
2026-01-09	34.0000	35.5100	34.0000	35.4500	+4.727%	8	305	+74.922%
2026-01-08	33.9000	33.9000	33.8500	33.8500	+30.192%	36	310	+83.191%
2026-01-02	26.0000	26.0000	26.0000	26.0000	-5.797%	4	283	+138.500%
2025-12-30	27.6000	27.6000	27.6000	27.6000	-1.429%	5	279	+124.674%
2025-12-29	28.0000	28.0000	28.0000	28.0000	-3.714%	6	279	+121.464%
2025-12-26	29.0800	29.0800	29.0800	29.0800	-9.125%	2	282	+113.239%
2025-12-22	31.6100	32.0000	31.6100	32.0000	+13.556%	7	282	+93.781%
2025-12-18	28.1800	28.1800	28.1800	28.1800	-15.629%	1	275	+120.050%
2025-12-11	33.4000	33.4000	33.4000	33.4000	+1.860%	1	276	+85.659%
2025-12-10	30.7700	32.7900	30.7700	32.7900	+5.842%	6	277	+89.113%
2025-12-09	31.0200	31.0200	30.9800	30.9800	+1.308%	2	277	+100.161%
2025-12-05	30.5200	30.6900	30.2900	30.5800	-1.291%	4	277	+102.780%
2025-12-04	30.9000	30.9800	30.9000	30.9800	+34.696%	2	277	+100.161%
2025-11-21	23.0000	23.0000	23.0000	23.0000	-6.428%	1	277	+169.609%
2025-11-13	24.4700	24.5800	24.4700	24.5800	-10.259%	2	276	+152.278%
2025-11-12	27.3900	27.3900	27.3900	27.3900	+3.593%	7	275	+126.396%
2025-11-11	26.4600	26.4800	26.4400	26.4400	-14.295%	11	258	+134.531%
2025-10-28	30.8500	30.8500	30.8500	30.8500	+9.358%	2	258	+101.005%
2025-10-23	28.2100	28.2100	28.2100	28.2100	+12.840%	1	257	+119.816%
2025-10-22	25.0000	25.0000	25.0000	25.0000	-7.681%	1	258	+148.040%
2025-10-17	27.0800	27.0800	27.0800	27.0800	-12.419%	1	258	+128.988%
2025-10-15	32.4300	32.6200	30.9200	30.9200	+7.698%	4	258	+100.550%
2025-10-14	28.0400	28.7100	28.0400	28.7100	-2.843%	6	257	+115.987%
2025-10-06	29.5500	29.5500	29.5500	29.5500	+18.153%	2	255	+109.848%
2025-09-25	25.0400	25.0400	25.0100	25.0100	-8.321%	2	255	+147.941%
2025-09-24	27.8000	27.8000	27.2800	27.2800	-7.179%	3	256	+127.309%
2025-09-23	29.3400	29.3900	29.3400	29.3900	+4.777%	7	255	+110.990%
2025-09-18	27.8200	28.0500	27.6900	28.0500	+22.757%	5	248	+121.070%
2025-09-09	22.8500	22.8500	22.8500	22.8500	+28.443%	2	246	+171.379%
2025-08-19	17.7900	17.7900	17.7900	17.7900	-4.662%	2	246	+248.567%
2025-08-15	18.6600	18.6600	18.6600	18.6600	+5.364%	1	248	+232.315%
2025-07-14	17.7100	17.7100	17.7100	17.7100	+65.669%	2	248	+250.141%
2025-05-29	10.8500	10.8500	10.6900	10.6900	+74.388%	247	246	+480.075%
2025-04-08	6.1300	6.1300	6.1300	6.1300	0.000%	1	1	+911.582%