Dark

IWM20270617C265
IWM Jun 17 2027 265.00 Call (IWM270617C00265000)
option OPRA

EOD

Jun 30, 2026

54.25+4.488%(+2.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	54.4500	54.4500	54.2500	54.2500	+4.488%	6	4,330	0.000%
2026-06-23	53.3500	53.3500	51.5400	51.9200	-2.351%	5	4,328	+4.488%
2026-06-22	53.1700	53.1700	53.1700	53.1700	+4.051%	1	4,328	+2.031%
2026-06-17	49.6700	51.1000	49.6700	51.1000	+23.789%	3	4,332	+6.164%
2026-06-09	41.2800	41.2800	41.2800	41.2800	-4.111%	1	4,332	+31.420%
2026-06-08	44.1000	44.1000	43.0500	43.0500	+7.949%	5	4,333	+26.016%
2026-06-05	44.1700	44.1700	39.8800	39.8800	-16.482%	10	4,329	+36.033%
2026-06-02	48.1100	48.1100	47.6400	47.7500	+5.014%	12	4,322	+13.613%
2026-06-01	44.7800	45.4700	44.7800	45.4700	-6.536%	12	4,334	+19.309%
2026-05-28	48.1500	49.3500	48.1500	48.6500	+1.821%	5	4,330	+11.511%
2026-05-27	46.9500	47.7800	46.8800	47.7800	+1.942%	6	4,334	+13.541%
2026-05-26	45.2000	47.6800	44.9500	46.8700	+9.663%	11	4,339	+15.746%
2026-05-22	42.3000	43.8600	42.3000	42.7400	+12.208%	7	4,334	+26.930%
2026-05-20	38.0900	38.0900	38.0900	38.0900	+13.974%	1	4,333	+42.426%
2026-05-19	33.4200	33.4200	33.4200	33.4200	-14.043%	1	4,334	+62.328%
2026-05-15	38.9000	38.9000	38.8800	38.8800	-10.456%	4	4,334	+39.532%
2026-05-14	43.4200	43.4200	43.4200	43.4200	+5.902%	1	4,332	+24.942%
2026-05-13	41.0000	41.0000	41.0000	41.0000	+2.886%	1	4,330	+32.317%
2026-05-12	41.0700	41.0700	39.5000	39.8500	-9.699%	6	4,330	+36.136%
2026-05-11	44.1700	44.5300	44.1300	44.1300	+2.652%	17	4,330	+22.932%
2026-05-08	42.9200	43.5000	42.9200	42.9900	+1.511%	5	4,314	+26.192%
2026-05-07	44.1300	44.1300	42.3500	42.3500	-5.763%	3	4,313	+28.099%
2026-05-06	44.8600	44.9400	44.5700	44.9400	+5.074%	4	4,311	+20.717%
2026-05-05	42.8900	42.8900	42.7700	42.7700	+9.864%	3	4,309	+26.841%
2026-05-01	38.9300	38.9300	38.9300	38.9300	+0.283%	1	4,306	+39.353%
2026-04-30	37.6500	38.8200	37.6500	38.8200	+0.857%	2	4,306	+39.748%
2026-04-27	39.0900	39.0900	38.4900	38.4900	-0.052%	5	4,307	+40.946%
2026-04-24	38.7000	38.7000	37.9800	38.5100	+2.693%	3	4,308	+40.873%
2026-04-23	37.5000	37.5000	37.5000	37.5000	-7.840%	1	4,309	+44.667%
2026-04-21	39.9000	40.6900	39.9000	40.6900	+4.898%	2	4,308	+33.325%
2026-04-20	37.0100	38.7900	37.0100	38.7900	-0.793%	3	4,308	+39.856%
2026-04-17	39.1700	39.1700	39.1000	39.1000	+15.578%	2	4,309	+38.747%
2026-04-16	33.1300	33.8300	33.1300	33.8300	+5.488%	2	4,310	+60.361%
2026-04-14	32.0700	32.0700	32.0700	32.0700	+2.264%	1	4,310	+69.161%
2026-04-13	30.2700	31.3600	30.2700	31.3600	+8.625%	2	4,310	+72.991%
2026-04-09	28.9100	28.9100	28.8700	28.8700	-1.299%	2	4,310	+87.911%
2026-04-08	29.2600	29.2600	29.2500	29.2500	+15.979%	3	4,310	+85.470%
2026-04-07	24.0600	25.2200	24.0600	25.2200	+10.227%	2	4,309	+115.107%
2026-03-27	23.0700	23.0700	22.8800	22.8800	+0.044%	8	4,308	+137.107%
2026-03-18	22.7400	22.8700	22.7400	22.8700	-6.386%	50	4,308	+137.210%
2026-03-11	24.4300	24.4300	24.4300	24.4300	+8.578%	1	4,360	+122.063%
2026-03-09	22.4700	22.5000	22.3700	22.5000	-9.711%	4	4,360	+141.111%
2026-03-06	24.9200	24.9200	24.9200	24.9200	-4.080%	1	4,361	+117.697%
2026-03-05	25.9800	25.9800	25.9800	25.9800	-12.407%	1	4,360	+108.814%
2026-03-03	29.6700	29.6700	29.6600	29.6600	-0.336%	46	4,359	+82.906%
2026-02-27	29.7600	29.7600	29.7600	29.7600	-8.656%	1	4,316	+82.292%
2026-02-26	32.3400	32.5800	32.3400	32.5800	+6.262%	2	4,316	+66.513%
2026-02-25	30.6600	30.6600	30.6600	30.6600	-2.045%	10	4,307	+76.941%
2026-02-24	31.3200	31.3200	31.3000	31.3000	+1.000%	2	4,307	+73.323%
2026-02-20	31.0200	31.0200	30.9900	30.9900	-0.450%	2	4,308	+75.056%
2026-02-17	28.8200	31.1300	28.8200	31.1300	-2.475%	3	4,306	+74.269%
2026-02-13	31.9200	31.9200	31.9200	31.9200	+7.729%	1	4,305	+69.956%
2026-02-12	29.0100	29.6300	29.0100	29.6300	-7.087%	2	4,305	+83.091%
2026-02-11	31.0000	31.8900	31.0000	31.8900	-4.578%	6	4,304	+70.116%
2026-02-09	33.8100	33.8100	33.4200	33.4200	+4.765%	2	4,303	+62.328%
2026-02-06	30.1900	31.9000	30.1900	31.9000	+17.539%	3	4,303	+70.063%
2026-02-05	27.1400	27.1400	27.1400	27.1400	-8.957%	1	4,302	+99.889%
2026-02-04	31.2000	31.2000	28.5000	29.8100	+1.395%	80	4,303	+81.986%
2026-01-30	29.4000	29.4000	29.4000	29.4000	-5.161%	25	4,302	+84.524%
2026-01-29	30.5100	31.0000	30.5100	31.0000	-0.641%	4	4,277	+75.000%
2026-01-28	31.1000	31.3500	31.1000	31.2000	-2.804%	6	4,277	+73.878%
2026-01-27	32.1000	32.1000	32.1000	32.1000	+0.313%	500	4,277	+69.003%
2026-01-26	32.0000	32.0000	32.0000	32.0000	-2.141%	6	4,277	+69.531%
2026-01-23	32.7000	32.7000	32.7000	32.7000	-10.313%	1	4,271	+65.902%
2026-01-22	36.4600	36.4600	36.4600	36.4600	+13.653%	1	4,271	+48.793%
2026-01-20	31.7100	32.0800	31.7100	32.0800	-3.169%	2	4,271	+69.108%
2026-01-16	33.2700	33.2700	33.1300	33.1300	-1.982%	2	4,270	+63.749%
2026-01-15	33.8000	33.8000	33.8000	33.8000	+10.965%	1	4,270	+60.503%
2026-01-13	30.4600	30.4600	30.4600	30.4600	+1.398%	4	4,269	+78.102%
2026-01-09	29.9600	30.0500	29.9600	30.0400	+40.243%	4	4,272	+80.593%
2026-01-02	21.4600	21.4600	21.4200	21.4200	-14.320%	300	4,268	+153.268%
2025-12-24	24.7000	25.0000	24.7000	25.0000	-3.698%	55	4,056	+117.000%
2025-12-22	26.6500	26.6500	25.9600	25.9600	+5.272%	51	4,056	+108.975%
2025-12-18	24.6600	24.6600	24.6600	24.6600	+2.324%	1	4,006	+119.992%
2025-12-17	24.1000	24.1000	24.1000	24.1000	-1.189%	1	4,005	+125.104%
2025-12-16	24.4000	24.4100	24.3600	24.3900	-15.926%	287	4,006	+122.427%
2025-12-11	28.7300	29.1900	28.7300	29.0100	+8.085%	3	4,006	+87.004%
2025-12-10	26.8400	26.8400	26.8400	26.8400	+3.589%	3	4,005	+102.124%
2025-12-09	25.9300	25.9300	25.9100	25.9100	+0.426%	2	4,002	+109.379%
2025-12-05	25.8000	25.8000	25.8000	25.8000	+1.815%	1	4,001	+110.271%
2025-12-04	25.2200	25.3400	25.2200	25.3400	+13.075%	98	4,000	+114.088%
2025-12-03	22.4100	22.4100	22.4100	22.4100	-7.891%	4	3,902	+142.079%
2025-11-28	24.3300	24.3300	24.3300	24.3300	+7.560%	4	3,906	+122.976%
2025-11-25	22.6400	22.6500	22.6200	22.6200	+39.975%	13	3,902	+139.832%
2025-11-21	16.1600	16.1600	16.1600	16.1600	-18.384%	4	3,899	+235.705%
2025-11-14	19.8000	19.8000	19.8000	19.8000	-2.846%	46	3,895	+173.990%
2025-11-07	19.7000	20.3800	19.7000	20.3800	-8.610%	31	3,850	+166.192%
2025-11-06	22.3000	22.3000	22.3000	22.3000	-14.231%	6	3,820	+143.274%
2025-10-27	25.9000	26.0000	25.3300	26.0000	0.000%	42	3,781	+108.654%
2025-10-24	26.0000	26.0000	26.0000	26.0000	+7.438%	1	3,781	+108.654%
2025-10-23	23.5000	24.2000	23.5000	24.2000	-10.370%	24	3,780	+124.174%
2025-10-15	27.0000	27.0000	27.0000	27.0000	+6.846%	1	3,788	+100.926%
2025-10-14	25.4000	25.9600	25.2700	25.2700	+23.570%	27	3,788	+114.681%
2025-10-10	21.2000	21.2000	20.4500	20.4500	-16.360%	30	3,780	+165.281%
2025-10-08	24.4500	24.4500	24.4500	24.4500	-2.200%	10	3,784	+121.881%
2025-10-03	24.0000	25.0000	24.0000	25.0000	+10.375%	3	3,784	+117.000%
2025-10-02	22.6500	22.6500	22.6500	22.6500	+2.955%	1	3,781	+139.514%
2025-10-01	22.0000	22.0000	22.0000	22.0000	+3.044%	1	3,780	+146.591%
2025-09-30	20.7000	21.3500	20.7000	21.3500	-1.386%	20	3,779	+154.098%
2025-09-29	21.5000	21.6500	21.5000	21.6500	+7.125%	13	3,779	+150.577%
2025-09-25	20.2100	20.2100	20.2100	20.2100	-10.496%	2,500	3,766	+168.431%
2025-09-24	22.5800	22.5800	22.5800	22.5800	-9.680%	2	1,266	+140.257%
2025-09-23	24.5000	25.0000	24.5000	25.0000	+11.161%	6	1,267	+117.000%
2025-09-19	23.2200	23.2200	22.4900	22.4900	+1.306%	2	1,270	+141.218%
2025-09-18	22.2000	22.2000	22.2000	22.2000	+7.819%	5	1,271	+144.369%
2025-09-11	20.5900	20.5900	20.5900	20.5900	+16.989%	1,000	1,271	+163.477%
2025-09-04	17.6000	17.6000	17.6000	17.6000	-5.274%	1	317	+208.239%
2025-08-27	18.5800	18.5800	18.5800	18.5800	+2.144%	1	318	+191.981%
2025-08-26	18.1900	18.1900	18.1900	18.1900	+0.831%	2	317	+198.241%
2025-08-25	18.0400	18.0400	18.0400	18.0400	+2.384%	1	315	+200.721%
2025-08-22	17.6200	17.6200	17.6200	17.6200	+24.788%	50	314	+207.889%
2025-08-20	13.4800	14.1200	13.4800	14.1200	-7.893%	52	364	+284.207%
2025-08-18	15.3300	15.3300	15.3300	15.3300	+8.955%	3	314	+253.881%
2025-07-18	14.0700	14.0700	14.0700	14.0700	+69.723%	3	317	+285.572%
2025-05-29	8.4300	8.4400	8.2900	8.2900	0.000%	339	314	+554.403%