Dark

IWM20270617C270
IWM Jun 17 2027 270.00 Call (IWM270617C00270000)
option OPRA

EOD

Jun 30, 2026

50.65+5.083%(+2.45)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	49.2500	50.6500	49.1500	50.6500	+5.083%	8	8,497	0.000%
2026-06-29	48.2000	49.1900	47.8000	48.2000	-4.289%	6	8,498	+5.083%
2026-06-26	50.3600	50.3600	50.3600	50.3600	-1.255%	2	8,497	+0.576%
2026-06-25	51.0000	51.0000	51.0000	51.0000	+5.155%	4	8,495	-0.686%
2026-06-24	47.9000	49.4000	47.9000	48.5000	+0.895%	10	8,495	+4.433%
2026-06-23	46.9600	49.2500	46.9600	48.0700	-2.534%	35	8,498	+5.367%
2026-06-22	49.8800	50.2700	49.3200	49.3200	+5.565%	19	8,497	+2.697%
2026-06-18	46.7200	46.7200	46.7200	46.7200	+2.930%	2	8,494	+8.412%
2026-06-17	45.9300	47.7600	44.2300	45.3900	+0.665%	12	8,494	+11.588%
2026-06-16	45.0900	45.0900	45.0900	45.0900	-4.288%	1	8,494	+12.331%
2026-06-15	46.6300	47.8500	46.6300	47.1100	+13.957%	15	8,493	+7.514%
2026-06-11	41.3400	41.3400	41.3400	41.3400	+6.574%	1	8,478	+22.521%
2026-06-10	40.0000	40.0000	38.7900	38.7900	+6.245%	2	8,478	+30.575%
2026-06-09	43.6500	43.6500	36.5100	36.5100	-7.989%	4	8,476	+38.729%
2026-06-08	39.6800	39.6800	39.6800	39.6800	+6.352%	1	8,473	+27.646%
2026-06-05	41.4300	41.5000	37.3100	37.3100	-17.511%	10	8,473	+35.754%
2026-06-04	43.2800	45.2300	43.2800	45.2300	+1.504%	4	8,471	+11.983%
2026-06-02	43.8300	44.6000	43.8300	44.5600	+4.429%	17	8,468	+13.667%
2026-06-01	42.6700	42.6700	42.6700	42.6700	-0.698%	1	8,458	+18.702%
2026-05-29	43.7300	43.7300	42.9700	42.9700	-4.170%	6	8,457	+17.873%
2026-05-28	44.8400	44.8400	44.8400	44.8400	+2.844%	2	8,462	+12.957%
2026-05-27	44.1500	44.2600	43.6000	43.6000	+0.184%	46	8,470	+16.170%
2026-05-26	42.7900	43.5200	42.7900	43.5200	+9.018%	3	8,502	+16.383%
2026-05-22	39.9000	39.9200	39.8300	39.9200	+11.012%	3	8,500	+26.879%
2026-05-20	35.1300	35.9600	35.1300	35.9600	+12.480%	4	8,501	+40.851%
2026-05-19	30.5500	32.6000	30.5500	31.9700	-10.623%	6	8,502	+58.430%
2026-05-15	35.7700	35.7700	35.7700	35.7700	-9.144%	1	8,502	+41.599%
2026-05-13	39.3700	39.3700	39.3700	39.3700	+3.117%	3	8,502	+28.651%
2026-05-12	38.3800	38.3800	36.1800	38.1800	-6.582%	32	8,503	+32.661%
2026-05-11	40.9500	40.9900	40.8700	40.8700	+2.611%	3	8,503	+23.930%
2026-05-08	39.6000	39.8500	39.6000	39.8300	-5.099%	7	8,522	+27.165%
2026-05-06	41.3900	41.9700	41.3900	41.9700	+7.781%	7	8,522	+20.681%
2026-05-05	38.1700	38.9400	37.8700	38.9400	+6.949%	5,005	8,519	+30.072%
2026-05-04	37.4400	37.4400	36.4100	36.4100	+1.055%	3	3,520	+39.110%
2026-05-01	36.0300	36.0300	36.0300	36.0300	-0.387%	1	3,519	+40.577%
2026-04-30	34.6200	36.1700	34.5800	36.1700	+11.774%	3	3,519	+40.033%
2026-04-29	32.8000	32.8000	30.7500	32.3600	-2.442%	23	3,519	+56.520%
2026-04-28	33.1700	33.1700	33.1700	33.1700	-5.633%	1	3,506	+52.698%
2026-04-27	35.2500	35.6000	35.1500	35.1500	-1.042%	15	3,506	+44.097%
2026-04-24	35.7000	35.7500	35.0200	35.5200	+2.957%	4	3,496	+42.596%
2026-04-23	35.6000	35.6000	34.5000	34.5000	-4.246%	6	3,496	+46.812%
2026-04-22	36.0300	36.0300	36.0300	36.0300	+1.493%	1	3,500	+40.577%
2026-04-21	37.1400	37.9300	35.5000	35.5000	-1.689%	47	3,488	+42.676%
2026-04-20	36.1100	36.1100	36.1100	36.1100	+3.171%	5	3,488	+40.266%
2026-04-17	33.8300	36.3900	33.8300	35.0000	+12.396%	8	3,488	+44.714%
2026-04-16	30.8300	31.1400	30.8300	31.1400	+1.400%	3	3,490	+62.653%
2026-04-15	30.7100	30.7100	30.7100	30.7100	+0.722%	3	3,487	+64.930%
2026-04-14	30.3400	30.5300	30.3400	30.4900	+8.621%	18	3,487	+66.120%
2026-04-13	26.8700	28.0700	26.8700	28.0700	+6.406%	7	3,487	+80.442%
2026-04-10	25.4200	26.3800	25.4200	26.3800	+2.447%	4	3,487	+92.002%
2026-04-09	25.7500	25.7500	25.7500	25.7500	-0.541%	2,750	3,487	+96.699%
2026-04-08	26.5000	26.7600	25.8900	25.8900	+31.022%	113	1,173	+95.635%
2026-04-02	19.7600	19.7600	19.7600	19.7600	-14.199%	1	1,170	+156.326%
2026-04-01	22.5000	23.0300	22.5000	23.0300	+10.988%	13	1,170	+119.931%
2026-03-31	20.7500	20.7500	20.7500	20.7500	+10.844%	1	1,173	+144.096%
2026-03-30	18.8600	18.8600	18.7200	18.7200	-11.906%	2	1,172	+170.566%
2026-03-23	21.2400	21.3600	21.2400	21.2500	+9.423%	4	1,172	+138.353%
2026-03-20	19.4200	19.4200	19.4200	19.4200	-2.265%	1	1,171	+160.814%
2026-03-19	19.8700	19.8700	19.8700	19.8700	-1.682%	3	1,171	+154.907%
2026-03-13	20.2100	20.2100	20.2100	20.2100	-4.173%	1	1,172	+150.619%
2026-03-12	21.0900	21.0900	21.0900	21.0900	+3.943%	3	1,171	+140.161%
2026-03-09	20.4000	20.4000	20.2900	20.2900	-8.190%	6	1,171	+149.630%
2026-03-06	21.6600	22.2100	21.6600	22.1000	-6.593%	65	1,176	+129.186%
2026-03-05	24.4800	25.1800	23.6600	23.6600	-13.333%	3	1,112	+114.074%
2026-03-04	27.3000	27.3000	27.3000	27.3000	+6.849%	34	1,113	+85.531%
2026-03-03	25.0800	25.5500	25.0800	25.5500	-8.945%	6	1,122	+98.239%
2026-03-02	27.5000	28.0600	27.5000	28.0600	+7.058%	4	1,118	+80.506%
2026-02-27	26.3200	26.4900	26.1100	26.2100	-11.153%	10	1,115	+93.247%
2026-02-26	29.5000	29.5000	27.0200	29.5000	+1.724%	3	1,105	+71.695%
2026-02-25	29.0000	29.0000	29.0000	29.0000	+1.754%	1	1,104	+74.655%
2026-02-24	27.5000	28.5000	27.5000	28.5000	+8.571%	3	1,104	+77.719%
2026-02-23	27.1600	27.1600	26.2500	26.2500	-11.017%	5	1,103	+92.952%
2026-02-20	28.7200	29.5000	28.5800	29.5000	+0.272%	3	1,101	+71.695%
2026-02-18	29.5000	30.5000	29.4200	29.4200	+3.156%	4	1,101	+72.162%
2026-02-17	28.0000	29.0000	28.0000	28.5200	-3.973%	4	1,098	+77.595%
2026-02-13	27.5000	29.7000	27.5000	29.7000	+10.904%	34	1,062	+70.539%
2026-02-12	30.0800	30.8500	26.7800	26.7800	-9.343%	3	1,062	+89.134%
2026-02-11	28.0700	29.5400	28.0700	29.5400	-4.771%	2	1,060	+71.462%
2026-02-09	31.0200	31.0200	31.0200	31.0200	+20.794%	4	1,059	+63.282%
2026-02-05	26.4800	26.4800	25.5300	25.6800	+2.107%	5	1,063	+97.235%
2026-02-04	25.1500	25.1500	25.1500	25.1500	-11.754%	4	1,059	+101.392%
2026-02-02	28.2500	28.5000	28.2500	28.5000	+8.737%	66	1,055	+77.719%
2026-01-30	26.2100	26.2100	26.2100	26.2100	-6.393%	1	1,088	+93.247%
2026-01-29	28.0000	28.0000	28.0000	28.0000	-3.114%	1	1,087	+80.893%
2026-01-28	30.0000	30.5000	28.9000	28.9000	-1.466%	503	1,086	+75.260%
2026-01-26	29.8800	29.8800	29.3300	29.3300	-1.610%	67	589	+72.690%
2026-01-23	31.5000	31.5000	29.6900	29.8100	-12.039%	12	522	+69.909%
2026-01-22	33.2500	34.0200	33.2400	33.8900	+7.621%	7	519	+49.454%
2026-01-21	30.5000	32.0000	30.5000	31.4900	+4.967%	9	517	+60.845%
2026-01-20	28.7600	30.0000	28.7200	30.0000	-2.439%	3	510	+68.833%
2026-01-16	30.8100	30.8100	30.7500	30.7500	+2.058%	2	509	+64.715%
2026-01-15	29.0000	31.1600	29.0000	30.1300	+7.607%	40	509	+68.105%
2026-01-13	28.0000	28.0000	28.0000	28.0000	+2.190%	1	493	+80.893%
2026-01-12	27.1200	27.4000	27.1200	27.4000	+1.070%	4	492	+84.854%
2026-01-09	26.0900	27.1100	26.0900	27.1100	+43.439%	3	490	+86.831%
2026-01-02	20.2300	20.2300	18.9000	18.9000	-0.631%	2	487	+167.989%
2025-12-31	19.0200	19.0200	19.0200	19.0200	-7.893%	1	484	+166.299%
2025-12-30	20.6500	20.6500	20.6500	20.6500	-7.066%	5	484	+145.278%
2025-12-19	22.2900	22.2900	22.2200	22.2200	+1.740%	4	479	+127.948%
2025-12-16	21.8400	21.8400	21.8400	21.8400	-8.466%	5	477	+131.914%
2025-12-15	23.8600	23.8600	23.8600	23.8600	-9.996%	2	473	+112.280%
2025-12-11	26.5100	26.5100	26.5100	26.5100	+11.715%	1	471	+91.060%
2025-12-09	23.7300	23.7300	23.7300	23.7300	+3.040%	1	471	+113.443%
2025-12-04	23.0300	23.0300	23.0300	23.0300	+3.692%	1	470	+119.931%
2025-11-28	22.2100	22.2100	22.2100	22.2100	+10.388%	1	469	+128.050%
2025-11-25	20.3300	20.3300	20.1200	20.1200	+8.874%	2	469	+151.740%
2025-11-07	18.4000	18.4800	18.4000	18.4800	-20.345%	32	469	+174.080%
2025-10-28	23.2000	23.2000	23.2000	23.2000	-1.277%	1	437	+118.319%
2025-10-27	24.0000	24.1100	23.5000	23.5000	+4.398%	212	247	+115.532%
2025-10-20	22.5100	22.5100	22.5100	22.5100	-5.816%	1	247	+125.011%
2025-10-15	25.5000	25.5000	23.9000	23.9000	+3.062%	8	246	+111.925%
2025-10-14	21.3300	23.4200	21.3300	23.1900	+9.594%	6	246	+118.413%
2025-09-19	21.1600	21.1600	21.1600	21.1600	-0.750%	10	240	+139.367%
2025-09-18	21.0000	21.3200	21.0000	21.3200	+5.025%	11	240	+137.570%
2025-09-17	18.9700	20.3000	18.8600	20.3000	+14.625%	30	240	+149.507%
2025-09-16	17.6600	17.7200	17.5200	17.7100	-1.172%	50	240	+185.997%
2025-09-12	17.9200	17.9200	17.9200	17.9200	+63.952%	2	200	+182.645%
2025-08-04	10.9300	10.9300	10.9300	10.9300	-0.636%	2	200	+363.403%
2025-07-31	11.0000	11.0000	11.0000	11.0000	-7.641%	1	202	+360.455%
2025-07-15	11.9100	11.9100	11.9100	11.9100	-8.385%	2	203	+325.273%
2025-07-09	13.0000	13.0000	13.0000	13.0000	+30.000%	1	201	+289.615%
2025-06-24	9.9800	10.0400	9.9200	10.0000	+16.550%	137	200	+406.500%
2025-06-17	8.5800	8.5800	8.5800	8.5800	-19.888%	2	134	+490.326%
2025-06-10	10.7100	10.7100	10.7100	10.7100	+7.746%	1	134	+372.923%
2025-06-09	9.9400	9.9400	9.9400	9.9400	+36.351%	1	133	+409.557%
2025-05-29	7.3600	7.3600	7.2900	7.2900	0.000%	133	133	+594.787%