Dark

IWM20270617C260
IWM Jun 17 2027 260.00 Call (IWM270617C00260000)
option OPRA

EOD

Sep 29, 2026

35.00-7.919%(-3.01)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	35.0000	35.0000	35.0000	35.0000	-7.919%	103	11,457	0.000%
2026-09-25	38.0100	38.0100	38.0100	38.0100	-9.522%	1	11,457	-7.919%
2026-09-17	42.0100	42.0100	42.0100	42.0100	+10.844%	1	11,456	-16.687%
2026-09-16	41.5000	41.5000	37.9000	37.9000	-6.443%	2	11,456	-7.652%
2026-09-15	40.5000	40.5100	40.5000	40.5100	-7.617%	2	11,456	-13.602%
2026-09-11	43.8500	43.8500	43.8500	43.8500	+3.152%	1	11,454	-20.182%
2026-09-10	42.5300	42.5300	42.5100	42.5100	-10.599%	3	11,454	-17.666%
2026-08-31	47.5500	47.5500	47.5500	47.5500	-9.082%	1	11,451	-26.393%
2026-08-27	52.3000	52.3000	52.3000	52.3000	+0.096%	1	11,452	-33.078%
2026-08-24	52.2500	52.2500	52.2500	52.2500	+0.096%	1	11,452	-33.014%
2026-08-20	52.2000	52.2000	52.2000	52.2000	-4.466%	1	11,451	-32.950%
2026-08-18	54.6400	54.6400	54.6400	54.6400	-6.117%	15	11,458	-35.944%
2026-08-14	58.2000	58.2000	58.2000	58.2000	+1.962%	1	11,458	-39.863%
2026-08-13	57.9800	57.9800	56.9900	57.0800	+1.009%	4	11,457	-38.683%
2026-08-12	56.5200	56.5300	56.4100	56.5100	+2.802%	40	11,457	-38.064%
2026-08-05	56.6400	56.6400	54.9700	54.9700	+6.428%	8	11,457	-36.329%
2026-08-03	50.1000	51.6500	50.1000	51.6500	+2.277%	9	11,460	-32.236%
2026-07-27	50.5000	50.5000	50.5000	50.5000	+3.061%	2	11,455	-30.693%
2026-07-24	49.0400	49.0400	49.0000	49.0000	+1.660%	4	11,455	-28.571%
2026-07-23	49.4000	49.4000	48.2000	48.2000	-8.747%	6	11,451	-27.386%
2026-07-22	53.0000	53.0000	52.8200	52.8200	-1.363%	2	11,451	-33.737%
2026-07-16	52.9000	53.6600	52.9000	53.5500	+1.019%	22	11,449	-34.641%
2026-07-15	53.0100	53.0100	53.0100	53.0100	+2.257%	1	11,429	-33.975%
2026-07-14	51.8800	51.8800	51.8400	51.8400	-1.012%	22	11,429	-32.485%
2026-07-13	52.3700	52.3700	52.3700	52.3700	+3.091%	3	11,450	-33.168%
2026-07-08	50.8000	50.8000	50.8000	50.8000	-12.730%	3	11,450	-31.102%
2026-06-30	57.7000	58.2100	57.4600	58.2100	+2.159%	18	11,451	-39.873%
2026-06-29	57.2000	57.2000	56.9800	56.9800	+4.073%	2	11,449	-38.575%
2026-06-24	54.7500	54.7500	54.7500	54.7500	-2.943%	1	11,448	-36.073%
2026-06-23	56.9600	56.9600	56.4100	56.4100	-1.605%	3	11,447	-37.954%
2026-06-22	57.3600	57.3600	57.3300	57.3300	+4.885%	40	11,447	-38.950%
2026-06-17	54.6600	54.6600	54.6600	54.6600	-0.906%	2	11,422	-35.968%
2026-06-16	55.3500	55.3500	55.0900	55.1600	+1.248%	25	11,422	-36.548%
2026-06-15	56.0100	56.0100	54.4800	54.4800	-1.376%	15	11,399	-35.756%
2026-06-12	55.2400	55.2400	55.2400	55.2400	+15.083%	3	11,396	-36.640%
2026-06-11	48.0000	48.0000	48.0000	48.0000	+6.430%	4	11,396	-27.083%
2026-06-10	46.5000	49.0000	45.1000	45.1000	-7.202%	11	11,396	-22.395%
2026-06-09	48.6000	48.6000	48.6000	48.6000	+6.439%	1	11,391	-27.984%
2026-06-08	45.6600	45.6600	45.6600	45.6600	+5.915%	2	11,390	-23.346%
2026-06-05	43.1100	43.1100	43.1100	43.1100	-12.821%	1	11,388	-18.812%
2026-06-03	49.4500	49.4500	49.4500	49.4500	-4.055%	8	11,388	-29.221%
2026-06-02	51.7100	51.7100	51.4600	51.5400	+6.268%	15	11,396	-32.092%
2026-06-01	48.5000	48.5000	48.5000	48.5000	-3.579%	2	11,388	-27.835%
2026-05-29	50.3000	50.3000	50.3000	50.3000	-4.861%	1	11,388	-30.417%
2026-05-28	52.8700	52.8700	52.8700	52.8700	+3.667%	1	11,388	-33.800%
2026-05-27	50.9100	51.0000	50.9100	51.0000	+0.137%	3	11,388	-31.373%
2026-05-26	50.4600	51.1500	50.4600	50.9300	+9.058%	4	11,386	-31.278%
2026-05-22	45.7300	46.7000	45.7300	46.7000	+3.732%	4	11,386	-25.054%
2026-05-21	45.0200	45.0200	45.0200	45.0200	+8.823%	1	11,387	-22.257%
2026-05-20	40.9100	41.3700	40.9100	41.3700	+9.939%	3	11,387	-15.398%
2026-05-19	37.0000	38.4000	37.0000	37.6300	-5.925%	6	11,391	-6.989%
2026-05-18	41.2900	41.2900	40.0000	40.0000	-7.898%	9	11,391	-12.500%
2026-05-15	41.9000	43.4300	41.9000	43.4300	-8.376%	2	11,391	-19.411%
2026-05-14	45.2600	47.4000	45.2600	47.4000	+9.722%	6	11,391	-26.160%
2026-05-12	43.2000	43.2000	43.2000	43.2000	-10.688%	1	11,390	-18.981%
2026-05-11	47.8900	48.3700	47.8900	48.3700	+5.404%	16	11,390	-27.641%
2026-05-08	46.2600	46.2600	45.8900	45.8900	+0.857%	2	11,390	-23.731%
2026-05-07	45.9300	46.5000	45.5000	45.5000	-5.169%	4	11,391	-23.077%
2026-05-06	47.5800	48.5600	47.5500	47.9800	+4.828%	22	11,389	-27.053%
2026-05-05	45.3000	46.1200	45.3000	45.7700	+8.485%	19	11,389	-23.531%
2026-05-04	44.1600	44.1600	42.1900	42.1900	+12.357%	5	11,379	-17.042%
2026-04-29	37.1000	37.5500	37.1000	37.5500	-9.518%	2	11,380	-6.791%
2026-04-24	42.0000	42.2000	41.5000	41.5000	+3.157%	44	11,382	-15.663%
2026-04-23	40.2300	40.2300	40.2300	40.2300	-5.740%	3	11,364	-13.000%
2026-04-22	42.6800	42.6800	42.6800	42.6800	-2.646%	2	11,367	-17.994%
2026-04-21	43.8400	43.8400	43.8400	43.8400	+2.863%	1	11,368	-20.164%
2026-04-20	41.8200	42.6200	41.8200	42.6200	+4.053%	4	11,368	-17.879%
2026-04-17	39.5900	42.2900	39.5900	40.9600	+13.149%	18	11,366	-14.551%
2026-04-15	36.2000	36.2000	36.2000	36.2000	-1.523%	2	11,371	-3.315%
2026-04-14	36.2000	36.7600	36.2000	36.7600	+10.424%	2	11,373	-4.788%
2026-04-13	32.0100	33.2900	32.0100	33.2900	+6.733%	12	11,372	+5.137%
2026-04-10	32.0000	32.0000	31.1900	31.1900	-4.296%	20	11,371	+12.215%
2026-04-09	32.5900	32.5900	32.5900	32.5900	+5.129%	3	11,386	+7.395%
2026-04-08	31.7200	32.3900	31.0000	31.0000	+27.888%	8	11,389	+12.903%
2026-04-02	24.2400	24.2400	24.2400	24.2400	-4.867%	1	11,386	+44.389%
2026-03-23	25.5500	25.5500	24.6700	25.4800	+13.649%	51	11,386	+37.363%
2026-03-20	24.5100	24.5100	22.4200	22.4200	-14.264%	53	11,387	+56.111%
2026-03-16	26.1500	26.1500	26.1500	26.1500	-6.607%	1	11,352	+33.843%
2026-03-10	28.0000	28.0000	28.0000	28.0000	+11.687%	1	11,352	+25.000%
2026-03-09	25.0700	25.0700	25.0700	25.0700	-6.803%	1	11,352	+39.609%
2026-03-06	28.0000	28.0000	26.9000	26.9000	-6.662%	2	11,351	+30.112%
2026-03-05	29.9500	29.9500	28.8200	28.8200	-9.881%	13	11,351	+21.443%
2026-03-03	30.5900	31.9800	30.4900	31.9800	-1.479%	19	11,362	+9.443%
2026-02-27	32.4600	32.4600	32.4600	32.4600	-5.199%	1	11,353	+7.825%
2026-02-25	34.1900	34.3800	34.1900	34.2400	+2.638%	5	11,348	+2.220%
2026-02-24	34.2200	34.2200	33.3500	33.3600	+6.276%	8	11,348	+4.916%
2026-02-23	31.3900	31.3900	31.3900	31.3900	-4.879%	1	11,344	+11.500%
2026-02-19	33.0000	33.0000	33.0000	33.0000	-3.537%	1	11,343	+6.061%
2026-02-18	35.0000	35.0000	34.2100	34.2100	+1.725%	3	11,344	+2.309%
2026-02-17	33.4800	33.6300	33.4800	33.6300	-1.378%	10	11,343	+4.074%
2026-02-13	34.1000	34.1000	34.1000	34.1000	+6.563%	1	11,333	+2.639%
2026-02-12	31.9900	32.0000	31.9900	32.0000	-7.595%	2	11,333	+9.375%
2026-02-11	35.1000	35.1000	33.9400	34.6300	-6.884%	4	11,331	+1.068%
2026-02-10	37.1900	37.1900	37.1900	37.1900	+4.174%	1	11,332	-5.889%
2026-02-09	36.5000	36.5000	35.7000	35.7000	+2.557%	4	11,332	-1.961%
2026-02-06	32.8000	34.9000	32.8000	34.8100	+5.485%	24	11,330	+0.546%
2026-02-05	32.0000	33.0000	32.0000	33.0000	+3.125%	20	11,331	+6.061%
2026-02-04	35.4200	35.4200	32.0000	32.0000	+0.819%	5	11,321	+9.375%
2026-02-03	35.4000	35.4000	31.7400	31.7400	-5.900%	5	11,320	+10.271%
2026-02-02	33.7300	33.7300	33.7300	33.7300	+4.427%	2	11,318	+3.765%
2026-01-30	33.5000	33.5700	32.3000	32.3000	-2.711%	5	11,316	+8.359%
2026-01-29	33.5300	33.5300	33.2000	33.2000	-4.046%	3	11,314	+5.422%
2026-01-27	34.6000	34.6000	34.6000	34.6000	-3.487%	4	11,312	+1.156%
2026-01-23	35.3900	35.8500	35.3900	35.8500	-7.100%	3	11,312	-2.371%
2026-01-22	39.0000	40.0000	38.5800	38.5900	+4.213%	16	11,311	-9.303%
2026-01-21	36.6700	37.0300	36.6700	37.0300	+7.333%	3	11,302	-5.482%
2026-01-20	34.7800	35.2900	34.5000	34.5000	-4.167%	6	11,302	+1.449%
2026-01-15	36.4000	36.4000	36.0000	36.0000	+7.079%	130	11,299	-2.778%
2026-01-14	33.1200	33.6200	33.1200	33.6200	+1.326%	5	11,169	+4.105%
2026-01-13	33.5200	33.5200	33.0000	33.1800	+1.499%	4	11,169	+5.485%
2026-01-09	31.9900	32.6900	31.8400	32.6900	+12.491%	6	11,173	+7.066%
2026-01-07	29.0600	29.0600	29.0600	29.0600	-0.514%	1	11,173	+20.440%
2026-01-06	29.1000	29.2100	29.1000	29.2100	+7.193%	10	11,172	+19.822%
2025-12-24	27.2500	27.2500	27.2500	27.2500	-2.679%	1	11,162	+28.440%
2025-12-23	28.0000	28.0000	28.0000	28.0000	+9.375%	1	11,162	+25.000%
2025-12-17	25.3900	25.6000	25.3900	25.6000	-4.120%	10	11,161	+36.719%
2025-12-16	27.0600	27.0600	26.7000	26.7000	-7.644%	2	11,161	+31.086%
2025-12-15	28.9100	28.9100	28.9100	28.9100	-5.861%	1	11,160	+21.065%
2025-12-12	30.7100	30.7100	30.7100	30.7100	-2.909%	1	11,160	+13.969%
2025-12-11	30.6700	31.6300	30.6700	31.6300	+12.283%	1,755	11,161	+10.654%
2025-12-10	28.2200	28.2200	28.1700	28.1700	-2.862%	2	10,660	+24.246%
2025-12-08	29.0000	29.0000	29.0000	29.0000	+4.693%	1	10,659	+20.690%
2025-12-05	27.9300	27.9700	27.6500	27.7000	-3.079%	6	10,660	+26.354%
2025-12-04	27.5900	28.5800	27.5900	28.5800	+14.457%	251	10,657	+22.463%
2025-12-03	24.9700	24.9700	24.9700	24.9700	+24.415%	1	10,406	+40.168%
2025-11-19	20.0700	20.0700	20.0700	20.0700	-4.200%	1	10,405	+74.390%
2025-11-14	20.9500	20.9500	20.9500	20.9500	+1.551%	2,500	10,405	+67.064%
2025-11-13	20.6300	20.6300	20.6300	20.6300	-19.256%	4	8,405	+69.656%
2025-11-10	25.5500	25.5500	25.5500	25.5500	+14.164%	1	8,401	+36.986%
2025-11-07	22.4500	22.4500	22.3800	22.3800	-10.048%	31	8,401	+56.390%
2025-11-03	24.8800	24.8800	24.8800	24.8800	-7.475%	1	8,384	+40.675%
2025-10-30	26.4600	26.8900	26.4600	26.8900	-4.578%	8,000	8,384	+30.160%
2025-10-27	28.1800	28.1800	28.1800	28.1800	+2.175%	1	394	+24.202%
2025-10-14	25.6600	27.7300	25.6600	27.5800	+9.401%	5	394	+26.904%
2025-10-13	25.2100	25.2100	25.2100	25.2100	+2.313%	1	389	+38.834%
2025-10-10	24.5000	24.6400	24.1500	24.6400	-6.949%	6	388	+42.045%
2025-10-08	26.4800	26.4800	26.4800	26.4800	+6.731%	1	388	+32.175%
2025-09-24	25.0000	25.0000	24.8100	24.8100	-6.023%	3	387	+41.072%
2025-09-23	26.4000	26.4000	26.4000	26.4000	+8.419%	5	386	+32.576%
2025-09-18	23.5600	24.5000	23.5600	24.3500	-2.600%	4	386	+43.737%
2025-09-17	25.0000	25.0000	25.0000	25.0000	+13.379%	5	384	+40.000%
2025-09-15	22.0500	22.0500	22.0500	22.0500	+8.781%	1	384	+58.730%
2025-09-10	20.9700	20.9700	20.2700	20.2700	-2.030%	4	385	+72.669%
2025-09-09	20.7000	20.7000	20.6900	20.6900	+5.831%	3	383	+69.164%
2025-09-04	19.5500	19.5500	19.5500	19.5500	-6.727%	1	382	+79.028%
2025-08-28	20.9600	20.9600	20.9600	20.9600	+5.433%	2	383	+66.985%
2025-08-25	19.8800	19.8800	19.8800	19.8800	-1.340%	1	385	+76.056%
2025-08-22	18.7700	20.1500	18.7700	20.1500	+30.336%	7	384	+73.697%
2025-08-20	15.0900	15.4600	15.0900	15.4600	-8.086%	2	377	+126.391%
2025-08-14	16.8200	16.8200	16.8200	16.8200	+18.785%	1	377	+108.086%
2025-08-05	14.1600	14.1600	14.1600	14.1600	-8.527%	2	376	+147.175%
2025-07-15	15.4800	15.4800	15.4800	15.4800	-5.089%	1	376	+126.098%
2025-07-03	16.3100	16.3100	16.3100	16.3100	+35.465%	2	375	+114.592%
2025-06-24	12.0400	12.0400	12.0400	12.0400	+32.162%	1	375	+190.698%
2025-06-02	9.1100	9.1100	9.1100	9.1100	-3.188%	1	374	+284.193%
2025-05-29	9.6000	9.6000	9.4100	9.4100	0.000%	374	373	+271.945%