Dark

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

Inactive

Aug 6, 2026

51.99-2.385%(-1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	51.9900	51.9900	51.9900	51.9900	-2.385%	1	4,333	0.000%
2026-08-05	53.2600	53.2600	53.2600	53.2600	+14.884%	1	4,332	-2.385%
2026-08-03	46.3000	46.3700	46.3000	46.3600	+1.466%	3	4,332	+12.144%
2026-07-23	45.6900	45.6900	45.6900	45.6900	-4.214%	4	4,332	+13.789%
2026-07-22	48.0500	48.0500	47.7000	47.7000	-4.600%	3	4,334	+8.994%
2026-07-16	50.0000	50.0000	50.0000	50.0000	+2.669%	1	4,334	+3.980%
2026-07-15	48.8400	49.2900	48.2500	48.7000	+0.682%	5	4,334	+6.756%
2026-07-13	48.3700	48.3700	48.3700	48.3700	-5.324%	1	4,332	+7.484%
2026-07-09	51.0900	51.0900	51.0900	51.0900	-3.513%	1	4,332	+1.762%
2026-07-06	52.4400	52.9500	52.4400	52.9500	-2.053%	4	4,333	-1.813%
2026-07-02	54.0600	54.0600	54.0600	54.0600	-0.350%	1	4,330	-3.829%
2026-06-30	54.4500	54.4500	54.2500	54.2500	+4.488%	6	4,330	-4.166%
2026-06-23	53.3500	53.3500	51.5400	51.9200	-2.351%	5	4,328	+0.135%
2026-06-22	53.1700	53.1700	53.1700	53.1700	+4.051%	1	4,328	-2.219%
2026-06-17	49.6700	51.1000	49.6700	51.1000	+23.789%	3	4,332	+1.742%
2026-06-09	41.2800	41.2800	41.2800	41.2800	-4.111%	1	4,332	+25.945%
2026-06-08	44.1000	44.1000	43.0500	43.0500	+7.949%	5	4,333	+20.767%
2026-06-05	44.1700	44.1700	39.8800	39.8800	-16.482%	10	4,329	+30.366%
2026-06-02	48.1100	48.1100	47.6400	47.7500	+5.014%	12	4,322	+8.880%
2026-06-01	44.7800	45.4700	44.7800	45.4700	-6.536%	12	4,334	+14.339%
2026-05-28	48.1500	49.3500	48.1500	48.6500	+1.821%	5	4,330	+6.865%
2026-05-27	46.9500	47.7800	46.8800	47.7800	+1.942%	6	4,334	+8.811%
2026-05-26	45.2000	47.6800	44.9500	46.8700	+9.663%	11	4,339	+10.924%
2026-05-22	42.3000	43.8600	42.3000	42.7400	+12.208%	7	4,334	+21.642%
2026-05-20	38.0900	38.0900	38.0900	38.0900	+13.974%	1	4,333	+36.493%
2026-05-19	33.4200	33.4200	33.4200	33.4200	-14.043%	1	4,334	+55.566%
2026-05-15	38.9000	38.9000	38.8800	38.8800	-10.456%	4	4,334	+33.719%
2026-05-14	43.4200	43.4200	43.4200	43.4200	+5.902%	1	4,332	+19.737%
2026-05-13	41.0000	41.0000	41.0000	41.0000	+2.886%	1	4,330	+26.805%
2026-05-12	41.0700	41.0700	39.5000	39.8500	-9.699%	6	4,330	+30.464%
2026-05-11	44.1700	44.5300	44.1300	44.1300	+2.652%	17	4,330	+17.811%
2026-05-08	42.9200	43.5000	42.9200	42.9900	+1.511%	5	4,314	+20.935%
2026-05-07	44.1300	44.1300	42.3500	42.3500	-5.763%	3	4,313	+22.763%
2026-05-06	44.8600	44.9400	44.5700	44.9400	+5.074%	4	4,311	+15.688%
2026-05-05	42.8900	42.8900	42.7700	42.7700	+9.864%	3	4,309	+21.557%
2026-05-01	38.9300	38.9300	38.9300	38.9300	+0.283%	1	4,306	+33.547%
2026-04-30	37.6500	38.8200	37.6500	38.8200	+0.857%	2	4,306	+33.926%
2026-04-27	39.0900	39.0900	38.4900	38.4900	-0.052%	5	4,307	+35.074%
2026-04-24	38.7000	38.7000	37.9800	38.5100	+2.693%	3	4,308	+35.004%
2026-04-23	37.5000	37.5000	37.5000	37.5000	-7.840%	1	4,309	+38.640%
2026-04-21	39.9000	40.6900	39.9000	40.6900	+4.898%	2	4,308	+27.771%
2026-04-20	37.0100	38.7900	37.0100	38.7900	-0.793%	3	4,308	+34.029%
2026-04-17	39.1700	39.1700	39.1000	39.1000	+15.578%	2	4,309	+32.967%
2026-04-16	33.1300	33.8300	33.1300	33.8300	+5.488%	2	4,310	+53.680%
2026-04-14	32.0700	32.0700	32.0700	32.0700	+2.264%	1	4,310	+62.114%
2026-04-13	30.2700	31.3600	30.2700	31.3600	+8.625%	2	4,310	+65.784%
2026-04-09	28.9100	28.9100	28.8700	28.8700	-1.299%	2	4,310	+80.083%
2026-04-08	29.2600	29.2600	29.2500	29.2500	+15.979%	3	4,310	+77.744%
2026-04-07	24.0600	25.2200	24.0600	25.2200	+10.227%	2	4,309	+106.146%
2026-03-27	23.0700	23.0700	22.8800	22.8800	+0.044%	8	4,308	+127.229%
2026-03-18	22.7400	22.8700	22.7400	22.8700	-6.386%	50	4,308	+127.328%
2026-03-11	24.4300	24.4300	24.4300	24.4300	+8.578%	1	4,360	+112.812%
2026-03-09	22.4700	22.5000	22.3700	22.5000	-9.711%	4	4,360	+131.067%
2026-03-06	24.9200	24.9200	24.9200	24.9200	-4.080%	1	4,361	+108.628%
2026-03-05	25.9800	25.9800	25.9800	25.9800	-12.407%	1	4,360	+100.115%
2026-03-03	29.6700	29.6700	29.6600	29.6600	-0.336%	46	4,359	+75.287%
2026-02-27	29.7600	29.7600	29.7600	29.7600	-8.656%	1	4,316	+74.698%
2026-02-26	32.3400	32.5800	32.3400	32.5800	+6.262%	2	4,316	+59.576%
2026-02-25	30.6600	30.6600	30.6600	30.6600	-2.045%	10	4,307	+69.569%
2026-02-24	31.3200	31.3200	31.3000	31.3000	+1.000%	2	4,307	+66.102%
2026-02-20	31.0200	31.0200	30.9900	30.9900	-0.450%	2	4,308	+67.764%
2026-02-17	28.8200	31.1300	28.8200	31.1300	-2.475%	3	4,306	+67.009%
2026-02-13	31.9200	31.9200	31.9200	31.9200	+7.729%	1	4,305	+62.876%
2026-02-12	29.0100	29.6300	29.0100	29.6300	-7.087%	2	4,305	+75.464%
2026-02-11	31.0000	31.8900	31.0000	31.8900	-4.578%	6	4,304	+63.029%
2026-02-09	33.8100	33.8100	33.4200	33.4200	+4.765%	2	4,303	+55.566%
2026-02-06	30.1900	31.9000	30.1900	31.9000	+17.539%	3	4,303	+62.978%
2026-02-05	27.1400	27.1400	27.1400	27.1400	-8.957%	1	4,302	+91.562%
2026-02-04	31.2000	31.2000	28.5000	29.8100	+1.395%	80	4,303	+74.405%
2026-01-30	29.4000	29.4000	29.4000	29.4000	-5.161%	25	4,302	+76.837%
2026-01-29	30.5100	31.0000	30.5100	31.0000	-0.641%	4	4,277	+67.710%
2026-01-28	31.1000	31.3500	31.1000	31.2000	-2.804%	6	4,277	+66.635%
2026-01-27	32.1000	32.1000	32.1000	32.1000	+0.313%	500	4,277	+61.963%
2026-01-26	32.0000	32.0000	32.0000	32.0000	-2.141%	6	4,277	+62.469%
2026-01-23	32.7000	32.7000	32.7000	32.7000	-10.313%	1	4,271	+58.991%
2026-01-22	36.4600	36.4600	36.4600	36.4600	+13.653%	1	4,271	+42.595%
2026-01-20	31.7100	32.0800	31.7100	32.0800	-3.169%	2	4,271	+62.064%
2026-01-16	33.2700	33.2700	33.1300	33.1300	-1.982%	2	4,270	+56.927%
2026-01-15	33.8000	33.8000	33.8000	33.8000	+10.965%	1	4,270	+53.817%
2026-01-13	30.4600	30.4600	30.4600	30.4600	+1.398%	4	4,269	+70.683%
2026-01-09	29.9600	30.0500	29.9600	30.0400	+40.243%	4	4,272	+73.069%
2026-01-02	21.4600	21.4600	21.4200	21.4200	-14.320%	300	4,268	+142.717%
2025-12-24	24.7000	25.0000	24.7000	25.0000	-3.698%	55	4,056	+107.960%
2025-12-22	26.6500	26.6500	25.9600	25.9600	+5.272%	51	4,056	+100.270%
2025-12-18	24.6600	24.6600	24.6600	24.6600	+2.324%	1	4,006	+110.827%
2025-12-17	24.1000	24.1000	24.1000	24.1000	-1.189%	1	4,005	+115.726%
2025-12-16	24.4000	24.4100	24.3600	24.3900	-15.926%	287	4,006	+113.161%
2025-12-11	28.7300	29.1900	28.7300	29.0100	+8.085%	3	4,006	+79.214%
2025-12-10	26.8400	26.8400	26.8400	26.8400	+3.589%	3	4,005	+93.703%
2025-12-09	25.9300	25.9300	25.9100	25.9100	+0.426%	2	4,002	+100.656%
2025-12-05	25.8000	25.8000	25.8000	25.8000	+1.815%	1	4,001	+101.512%
2025-12-04	25.2200	25.3400	25.2200	25.3400	+13.075%	98	4,000	+105.170%
2025-12-03	22.4100	22.4100	22.4100	22.4100	-7.891%	4	3,902	+131.995%
2025-11-28	24.3300	24.3300	24.3300	24.3300	+7.560%	4	3,906	+113.687%
2025-11-25	22.6400	22.6500	22.6200	22.6200	+39.975%	13	3,902	+129.841%
2025-11-21	16.1600	16.1600	16.1600	16.1600	-18.384%	4	3,899	+221.720%
2025-11-14	19.8000	19.8000	19.8000	19.8000	-2.846%	46	3,895	+162.576%
2025-11-07	19.7000	20.3800	19.7000	20.3800	-8.610%	31	3,850	+155.103%
2025-11-06	22.3000	22.3000	22.3000	22.3000	-14.231%	6	3,820	+133.139%
2025-10-27	25.9000	26.0000	25.3300	26.0000	0.000%	42	3,781	+99.962%
2025-10-24	26.0000	26.0000	26.0000	26.0000	+7.438%	1	3,781	+99.962%
2025-10-23	23.5000	24.2000	23.5000	24.2000	-10.370%	24	3,780	+114.835%
2025-10-15	27.0000	27.0000	27.0000	27.0000	+6.846%	1	3,788	+92.556%
2025-10-14	25.4000	25.9600	25.2700	25.2700	+23.570%	27	3,788	+105.738%
2025-10-10	21.2000	21.2000	20.4500	20.4500	-16.360%	30	3,780	+154.230%
2025-10-08	24.4500	24.4500	24.4500	24.4500	-2.200%	10	3,784	+112.638%
2025-10-03	24.0000	25.0000	24.0000	25.0000	+10.375%	3	3,784	+107.960%
2025-10-02	22.6500	22.6500	22.6500	22.6500	+2.955%	1	3,781	+129.536%
2025-10-01	22.0000	22.0000	22.0000	22.0000	+3.044%	1	3,780	+136.318%
2025-09-30	20.7000	21.3500	20.7000	21.3500	-1.386%	20	3,779	+143.513%
2025-09-29	21.5000	21.6500	21.5000	21.6500	+7.125%	13	3,779	+140.139%
2025-09-25	20.2100	20.2100	20.2100	20.2100	-10.496%	2,500	3,766	+157.249%
2025-09-24	22.5800	22.5800	22.5800	22.5800	-9.680%	2	1,266	+130.248%
2025-09-23	24.5000	25.0000	24.5000	25.0000	+11.161%	6	1,267	+107.960%
2025-09-19	23.2200	23.2200	22.4900	22.4900	+1.306%	2	1,270	+131.169%
2025-09-18	22.2000	22.2000	22.2000	22.2000	+7.819%	5	1,271	+134.189%
2025-09-11	20.5900	20.5900	20.5900	20.5900	+16.989%	1,000	1,271	+152.501%
2025-09-04	17.6000	17.6000	17.6000	17.6000	-5.274%	1	317	+195.398%
2025-08-27	18.5800	18.5800	18.5800	18.5800	+2.144%	1	318	+179.817%
2025-08-26	18.1900	18.1900	18.1900	18.1900	+0.831%	2	317	+185.816%
2025-08-25	18.0400	18.0400	18.0400	18.0400	+2.384%	1	315	+188.193%
2025-08-22	17.6200	17.6200	17.6200	17.6200	+24.788%	50	314	+195.062%
2025-08-20	13.4800	14.1200	13.4800	14.1200	-7.893%	52	364	+268.201%
2025-08-18	15.3300	15.3300	15.3300	15.3300	+8.955%	3	314	+239.139%
2025-07-18	14.0700	14.0700	14.0700	14.0700	+69.723%	3	317	+269.510%
2025-05-29	8.4300	8.4400	8.2900	8.2900	0.000%	339	314	+527.141%