Dark

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

EOD

Jun 30, 2026

58.21+2.159%(+1.23)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	57.7000	58.2100	57.4600	58.2100	+2.159%	18	11,451	0.000%
2026-06-29	57.2000	57.2000	56.9800	56.9800	+4.073%	2	11,449	+2.159%
2026-06-24	54.7500	54.7500	54.7500	54.7500	-2.943%	1	11,448	+6.320%
2026-06-23	56.9600	56.9600	56.4100	56.4100	-1.605%	3	11,447	+3.191%
2026-06-22	57.3600	57.3600	57.3300	57.3300	+4.885%	40	11,447	+1.535%
2026-06-17	54.6600	54.6600	54.6600	54.6600	-0.906%	2	11,422	+6.495%
2026-06-16	55.3500	55.3500	55.0900	55.1600	+1.248%	25	11,422	+5.529%
2026-06-15	56.0100	56.0100	54.4800	54.4800	-1.376%	15	11,399	+6.847%
2026-06-12	55.2400	55.2400	55.2400	55.2400	+15.083%	3	11,396	+5.377%
2026-06-11	48.0000	48.0000	48.0000	48.0000	+6.430%	4	11,396	+21.271%
2026-06-10	46.5000	49.0000	45.1000	45.1000	-7.202%	11	11,396	+29.069%
2026-06-09	48.6000	48.6000	48.6000	48.6000	+6.439%	1	11,391	+19.774%
2026-06-08	45.6600	45.6600	45.6600	45.6600	+5.915%	2	11,390	+27.486%
2026-06-05	43.1100	43.1100	43.1100	43.1100	-12.821%	1	11,388	+35.027%
2026-06-03	49.4500	49.4500	49.4500	49.4500	-4.055%	8	11,388	+17.715%
2026-06-02	51.7100	51.7100	51.4600	51.5400	+6.268%	15	11,396	+12.941%
2026-06-01	48.5000	48.5000	48.5000	48.5000	-3.579%	2	11,388	+20.021%
2026-05-29	50.3000	50.3000	50.3000	50.3000	-4.861%	1	11,388	+15.726%
2026-05-28	52.8700	52.8700	52.8700	52.8700	+3.667%	1	11,388	+10.100%
2026-05-27	50.9100	51.0000	50.9100	51.0000	+0.137%	3	11,388	+14.137%
2026-05-26	50.4600	51.1500	50.4600	50.9300	+9.058%	4	11,386	+14.294%
2026-05-22	45.7300	46.7000	45.7300	46.7000	+3.732%	4	11,386	+24.647%
2026-05-21	45.0200	45.0200	45.0200	45.0200	+8.823%	1	11,387	+29.298%
2026-05-20	40.9100	41.3700	40.9100	41.3700	+9.939%	3	11,387	+40.706%
2026-05-19	37.0000	38.4000	37.0000	37.6300	-5.925%	6	11,391	+54.690%
2026-05-18	41.2900	41.2900	40.0000	40.0000	-7.898%	9	11,391	+45.525%
2026-05-15	41.9000	43.4300	41.9000	43.4300	-8.376%	2	11,391	+34.032%
2026-05-14	45.2600	47.4000	45.2600	47.4000	+9.722%	6	11,391	+22.806%
2026-05-12	43.2000	43.2000	43.2000	43.2000	-10.688%	1	11,390	+34.745%
2026-05-11	47.8900	48.3700	47.8900	48.3700	+5.404%	16	11,390	+20.343%
2026-05-08	46.2600	46.2600	45.8900	45.8900	+0.857%	2	11,390	+26.847%
2026-05-07	45.9300	46.5000	45.5000	45.5000	-5.169%	4	11,391	+27.934%
2026-05-06	47.5800	48.5600	47.5500	47.9800	+4.828%	22	11,389	+21.321%
2026-05-05	45.3000	46.1200	45.3000	45.7700	+8.485%	19	11,389	+27.179%
2026-05-04	44.1600	44.1600	42.1900	42.1900	+12.357%	5	11,379	+37.971%
2026-04-29	37.1000	37.5500	37.1000	37.5500	-9.518%	2	11,380	+55.020%
2026-04-24	42.0000	42.2000	41.5000	41.5000	+3.157%	44	11,382	+40.265%
2026-04-23	40.2300	40.2300	40.2300	40.2300	-5.740%	3	11,364	+44.693%
2026-04-22	42.6800	42.6800	42.6800	42.6800	-2.646%	2	11,367	+36.387%
2026-04-21	43.8400	43.8400	43.8400	43.8400	+2.863%	1	11,368	+32.778%
2026-04-20	41.8200	42.6200	41.8200	42.6200	+4.053%	4	11,368	+36.579%
2026-04-17	39.5900	42.2900	39.5900	40.9600	+13.149%	18	11,366	+42.114%
2026-04-15	36.2000	36.2000	36.2000	36.2000	-1.523%	2	11,371	+60.801%
2026-04-14	36.2000	36.7600	36.2000	36.7600	+10.424%	2	11,373	+58.351%
2026-04-13	32.0100	33.2900	32.0100	33.2900	+6.733%	12	11,372	+74.857%
2026-04-10	32.0000	32.0000	31.1900	31.1900	-4.296%	20	11,371	+86.630%
2026-04-09	32.5900	32.5900	32.5900	32.5900	+5.129%	3	11,386	+78.613%
2026-04-08	31.7200	32.3900	31.0000	31.0000	+27.888%	8	11,389	+87.774%
2026-04-02	24.2400	24.2400	24.2400	24.2400	-4.867%	1	11,386	+140.140%
2026-03-23	25.5500	25.5500	24.6700	25.4800	+13.649%	51	11,386	+128.454%
2026-03-20	24.5100	24.5100	22.4200	22.4200	-14.264%	53	11,387	+159.634%
2026-03-16	26.1500	26.1500	26.1500	26.1500	-6.607%	1	11,352	+122.600%
2026-03-10	28.0000	28.0000	28.0000	28.0000	+11.687%	1	11,352	+107.893%
2026-03-09	25.0700	25.0700	25.0700	25.0700	-6.803%	1	11,352	+132.190%
2026-03-06	28.0000	28.0000	26.9000	26.9000	-6.662%	2	11,351	+116.394%
2026-03-05	29.9500	29.9500	28.8200	28.8200	-9.881%	13	11,351	+101.978%
2026-03-03	30.5900	31.9800	30.4900	31.9800	-1.479%	19	11,362	+82.020%
2026-02-27	32.4600	32.4600	32.4600	32.4600	-5.199%	1	11,353	+79.328%
2026-02-25	34.1900	34.3800	34.1900	34.2400	+2.638%	5	11,348	+70.006%
2026-02-24	34.2200	34.2200	33.3500	33.3600	+6.276%	8	11,348	+74.490%
2026-02-23	31.3900	31.3900	31.3900	31.3900	-4.879%	1	11,344	+85.441%
2026-02-19	33.0000	33.0000	33.0000	33.0000	-3.537%	1	11,343	+76.394%
2026-02-18	35.0000	35.0000	34.2100	34.2100	+1.725%	3	11,344	+70.155%
2026-02-17	33.4800	33.6300	33.4800	33.6300	-1.378%	10	11,343	+73.090%
2026-02-13	34.1000	34.1000	34.1000	34.1000	+6.563%	1	11,333	+70.704%
2026-02-12	31.9900	32.0000	31.9900	32.0000	-7.595%	2	11,333	+81.906%
2026-02-11	35.1000	35.1000	33.9400	34.6300	-6.884%	4	11,331	+68.091%
2026-02-10	37.1900	37.1900	37.1900	37.1900	+4.174%	1	11,332	+56.521%
2026-02-09	36.5000	36.5000	35.7000	35.7000	+2.557%	4	11,332	+63.053%
2026-02-06	32.8000	34.9000	32.8000	34.8100	+5.485%	24	11,330	+67.222%
2026-02-05	32.0000	33.0000	32.0000	33.0000	+3.125%	20	11,331	+76.394%
2026-02-04	35.4200	35.4200	32.0000	32.0000	+0.819%	5	11,321	+81.906%
2026-02-03	35.4000	35.4000	31.7400	31.7400	-5.900%	5	11,320	+83.396%
2026-02-02	33.7300	33.7300	33.7300	33.7300	+4.427%	2	11,318	+72.576%
2026-01-30	33.5000	33.5700	32.3000	32.3000	-2.711%	5	11,316	+80.217%
2026-01-29	33.5300	33.5300	33.2000	33.2000	-4.046%	3	11,314	+75.331%
2026-01-27	34.6000	34.6000	34.6000	34.6000	-3.487%	4	11,312	+68.237%
2026-01-23	35.3900	35.8500	35.3900	35.8500	-7.100%	3	11,312	+62.371%
2026-01-22	39.0000	40.0000	38.5800	38.5900	+4.213%	16	11,311	+50.842%
2026-01-21	36.6700	37.0300	36.6700	37.0300	+7.333%	3	11,302	+57.197%
2026-01-20	34.7800	35.2900	34.5000	34.5000	-4.167%	6	11,302	+68.725%
2026-01-15	36.4000	36.4000	36.0000	36.0000	+7.079%	130	11,299	+61.694%
2026-01-14	33.1200	33.6200	33.1200	33.6200	+1.326%	5	11,169	+73.141%
2026-01-13	33.5200	33.5200	33.0000	33.1800	+1.499%	4	11,169	+75.437%
2026-01-09	31.9900	32.6900	31.8400	32.6900	+12.491%	6	11,173	+78.067%
2026-01-07	29.0600	29.0600	29.0600	29.0600	-0.514%	1	11,173	+100.310%
2026-01-06	29.1000	29.2100	29.1000	29.2100	+7.193%	10	11,172	+99.281%
2025-12-24	27.2500	27.2500	27.2500	27.2500	-2.679%	1	11,162	+113.615%
2025-12-23	28.0000	28.0000	28.0000	28.0000	+9.375%	1	11,162	+107.893%
2025-12-17	25.3900	25.6000	25.3900	25.6000	-4.120%	10	11,161	+127.383%
2025-12-16	27.0600	27.0600	26.7000	26.7000	-7.644%	2	11,161	+118.015%
2025-12-15	28.9100	28.9100	28.9100	28.9100	-5.861%	1	11,160	+101.349%
2025-12-12	30.7100	30.7100	30.7100	30.7100	-2.909%	1	11,160	+89.547%
2025-12-11	30.6700	31.6300	30.6700	31.6300	+12.283%	1,755	11,161	+84.034%
2025-12-10	28.2200	28.2200	28.1700	28.1700	-2.862%	2	10,660	+106.638%
2025-12-08	29.0000	29.0000	29.0000	29.0000	+4.693%	1	10,659	+100.724%
2025-12-05	27.9300	27.9700	27.6500	27.7000	-3.079%	6	10,660	+110.144%
2025-12-04	27.5900	28.5800	27.5900	28.5800	+14.457%	251	10,657	+103.674%
2025-12-03	24.9700	24.9700	24.9700	24.9700	+24.415%	1	10,406	+133.120%
2025-11-19	20.0700	20.0700	20.0700	20.0700	-4.200%	1	10,405	+190.035%
2025-11-14	20.9500	20.9500	20.9500	20.9500	+1.551%	2,500	10,405	+177.852%
2025-11-13	20.6300	20.6300	20.6300	20.6300	-19.256%	4	8,405	+182.162%
2025-11-10	25.5500	25.5500	25.5500	25.5500	+14.164%	1	8,401	+127.828%
2025-11-07	22.4500	22.4500	22.3800	22.3800	-10.048%	31	8,401	+160.098%
2025-11-03	24.8800	24.8800	24.8800	24.8800	-7.475%	1	8,384	+133.963%
2025-10-30	26.4600	26.8900	26.4600	26.8900	-4.578%	8,000	8,384	+116.475%
2025-10-27	28.1800	28.1800	28.1800	28.1800	+2.175%	1	394	+106.565%
2025-10-14	25.6600	27.7300	25.6600	27.5800	+9.401%	5	394	+111.059%
2025-10-13	25.2100	25.2100	25.2100	25.2100	+2.313%	1	389	+130.900%
2025-10-10	24.5000	24.6400	24.1500	24.6400	-6.949%	6	388	+136.242%
2025-10-08	26.4800	26.4800	26.4800	26.4800	+6.731%	1	388	+119.826%
2025-09-24	25.0000	25.0000	24.8100	24.8100	-6.023%	3	387	+134.623%
2025-09-23	26.4000	26.4000	26.4000	26.4000	+8.419%	5	386	+120.492%
2025-09-18	23.5600	24.5000	23.5600	24.3500	-2.600%	4	386	+139.055%
2025-09-17	25.0000	25.0000	25.0000	25.0000	+13.379%	5	384	+132.840%
2025-09-15	22.0500	22.0500	22.0500	22.0500	+8.781%	1	384	+163.991%
2025-09-10	20.9700	20.9700	20.2700	20.2700	-2.030%	4	385	+187.173%
2025-09-09	20.7000	20.7000	20.6900	20.6900	+5.831%	3	383	+181.344%
2025-09-04	19.5500	19.5500	19.5500	19.5500	-6.727%	1	382	+197.749%
2025-08-28	20.9600	20.9600	20.9600	20.9600	+5.433%	2	383	+177.719%
2025-08-25	19.8800	19.8800	19.8800	19.8800	-1.340%	1	385	+192.807%
2025-08-22	18.7700	20.1500	18.7700	20.1500	+30.336%	7	384	+188.883%
2025-08-20	15.0900	15.4600	15.0900	15.4600	-8.086%	2	377	+276.520%
2025-08-14	16.8200	16.8200	16.8200	16.8200	+18.785%	1	377	+246.076%
2025-08-05	14.1600	14.1600	14.1600	14.1600	-8.527%	2	376	+311.088%
2025-07-15	15.4800	15.4800	15.4800	15.4800	-5.089%	1	376	+276.034%
2025-07-03	16.3100	16.3100	16.3100	16.3100	+35.465%	2	375	+256.898%
2025-06-24	12.0400	12.0400	12.0400	12.0400	+32.162%	1	375	+383.472%
2025-06-02	9.1100	9.1100	9.1100	9.1100	-3.188%	1	374	+538.968%
2025-05-29	9.6000	9.6000	9.4100	9.4100	0.000%	374	373	+518.597%