Dark

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

EOD

Sep 24, 2026

28.69-6.911%(-2.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.6900	28.6900	28.6900	28.6900	-6.911%	2	8,521	0.000%
2026-09-23	31.3000	31.3000	30.8200	30.8200	-7.725%	9	8,521	-6.911%
2026-09-21	33.4000	33.4000	33.4000	33.4000	+6.743%	5	8,522	-14.102%
2026-09-18	31.5000	31.5000	31.2900	31.2900	+0.611%	8	8,522	-8.309%
2026-09-16	34.3500	34.3500	31.1000	31.1000	-14.584%	6	8,520	-7.749%
2026-09-14	36.4100	36.4100	36.4100	36.4100	+1.421%	2	8,516	-21.203%
2026-09-10	35.9000	35.9000	35.9000	35.9000	-5.427%	5	8,516	-20.084%
2026-09-09	38.1300	38.1300	37.9600	37.9600	-6.961%	6	8,511	-24.420%
2026-09-08	40.8000	40.8000	40.8000	40.8000	0.000%	5	8,505	-29.681%
2026-09-04	39.8800	40.8000	39.8800	40.8000	+7.567%	4	8,497	-29.681%
2026-09-01	37.9300	37.9300	37.9300	37.9300	-14.456%	1	8,497	-24.361%
2026-08-27	44.3400	44.3400	44.3400	44.3400	-0.135%	1	8,496	-35.295%
2026-08-24	45.0100	45.0100	44.3900	44.4000	-10.012%	5	8,496	-35.383%
2026-08-13	49.3400	49.3400	49.3400	49.3400	+3.330%	1	8,491	-41.852%
2026-08-12	47.7500	47.7500	47.7500	47.7500	-1.098%	2	8,491	-39.916%
2026-08-11	48.2800	48.2800	48.2800	48.2800	+2.855%	2	8,489	-40.576%
2026-08-10	46.9400	46.9400	46.8800	46.9400	-4.574%	3	8,489	-38.879%
2026-08-04	47.7600	49.1900	47.1600	49.1900	+15.037%	14	8,499	-41.675%
2026-08-03	42.6000	42.7700	42.6000	42.7600	+2.004%	3	8,501	-32.905%
2026-07-30	41.9200	41.9200	41.9200	41.9200	+0.648%	2	8,500	-31.560%
2026-07-23	40.7700	41.6500	40.4600	41.6500	-6.531%	5	8,500	-31.116%
2026-07-22	44.5600	44.5600	44.5600	44.5600	+1.273%	1	8,500	-35.615%
2026-07-21	44.0000	44.0000	44.0000	44.0000	+1.734%	3	8,499	-34.795%
2026-07-20	43.8000	43.8000	43.2500	43.2500	-3.049%	3	8,499	-33.665%
2026-07-15	44.6200	44.6200	44.6100	44.6100	-6.143%	10	8,497	-35.687%
2026-07-09	47.2700	47.5300	47.2700	47.5300	-3.551%	5	8,497	-39.638%
2026-07-06	48.9000	49.7500	48.9000	49.2800	+5.887%	32	8,497	-41.782%
2026-07-02	51.3400	51.3400	46.5400	46.5400	-8.115%	3	8,497	-38.354%
2026-06-30	49.2500	50.6500	49.1500	50.6500	+5.083%	8	8,497	-43.356%
2026-06-29	48.2000	49.1900	47.8000	48.2000	-4.289%	6	8,498	-40.477%
2026-06-26	50.3600	50.3600	50.3600	50.3600	-1.255%	2	8,497	-43.030%
2026-06-25	51.0000	51.0000	51.0000	51.0000	+5.155%	4	8,495	-43.745%
2026-06-24	47.9000	49.4000	47.9000	48.5000	+0.895%	10	8,495	-40.845%
2026-06-23	46.9600	49.2500	46.9600	48.0700	-2.534%	35	8,498	-40.316%
2026-06-22	49.8800	50.2700	49.3200	49.3200	+5.565%	19	8,497	-41.829%
2026-06-18	46.7200	46.7200	46.7200	46.7200	+2.930%	2	8,494	-38.592%
2026-06-17	45.9300	47.7600	44.2300	45.3900	+0.665%	12	8,494	-36.792%
2026-06-16	45.0900	45.0900	45.0900	45.0900	-4.288%	1	8,494	-36.372%
2026-06-15	46.6300	47.8500	46.6300	47.1100	+13.957%	15	8,493	-39.100%
2026-06-11	41.3400	41.3400	41.3400	41.3400	+6.574%	1	8,478	-30.600%
2026-06-10	40.0000	40.0000	38.7900	38.7900	+6.245%	2	8,478	-26.038%
2026-06-09	43.6500	43.6500	36.5100	36.5100	-7.989%	4	8,476	-21.419%
2026-06-08	39.6800	39.6800	39.6800	39.6800	+6.352%	1	8,473	-27.697%
2026-06-05	41.4300	41.5000	37.3100	37.3100	-17.511%	10	8,473	-23.104%
2026-06-04	43.2800	45.2300	43.2800	45.2300	+1.504%	4	8,471	-36.569%
2026-06-02	43.8300	44.6000	43.8300	44.5600	+4.429%	17	8,468	-35.615%
2026-06-01	42.6700	42.6700	42.6700	42.6700	-0.698%	1	8,458	-32.763%
2026-05-29	43.7300	43.7300	42.9700	42.9700	-4.170%	6	8,457	-33.232%
2026-05-28	44.8400	44.8400	44.8400	44.8400	+2.844%	2	8,462	-36.017%
2026-05-27	44.1500	44.2600	43.6000	43.6000	+0.184%	46	8,470	-34.197%
2026-05-26	42.7900	43.5200	42.7900	43.5200	+9.018%	3	8,502	-34.076%
2026-05-22	39.9000	39.9200	39.8300	39.9200	+11.012%	3	8,500	-28.131%
2026-05-20	35.1300	35.9600	35.1300	35.9600	+12.480%	4	8,501	-20.217%
2026-05-19	30.5500	32.6000	30.5500	31.9700	-10.623%	6	8,502	-10.260%
2026-05-15	35.7700	35.7700	35.7700	35.7700	-9.144%	1	8,502	-19.793%
2026-05-13	39.3700	39.3700	39.3700	39.3700	+3.117%	3	8,502	-27.127%
2026-05-12	38.3800	38.3800	36.1800	38.1800	-6.582%	32	8,503	-24.856%
2026-05-11	40.9500	40.9900	40.8700	40.8700	+2.611%	3	8,503	-29.802%
2026-05-08	39.6000	39.8500	39.6000	39.8300	-5.099%	7	8,522	-27.969%
2026-05-06	41.3900	41.9700	41.3900	41.9700	+7.781%	7	8,522	-31.642%
2026-05-05	38.1700	38.9400	37.8700	38.9400	+6.949%	5,005	8,519	-26.323%
2026-05-04	37.4400	37.4400	36.4100	36.4100	+1.055%	3	3,520	-21.203%
2026-05-01	36.0300	36.0300	36.0300	36.0300	-0.387%	1	3,519	-20.372%
2026-04-30	34.6200	36.1700	34.5800	36.1700	+11.774%	3	3,519	-20.680%
2026-04-29	32.8000	32.8000	30.7500	32.3600	-2.442%	23	3,519	-11.341%
2026-04-28	33.1700	33.1700	33.1700	33.1700	-5.633%	1	3,506	-13.506%
2026-04-27	35.2500	35.6000	35.1500	35.1500	-1.042%	15	3,506	-18.378%
2026-04-24	35.7000	35.7500	35.0200	35.5200	+2.957%	4	3,496	-19.229%
2026-04-23	35.6000	35.6000	34.5000	34.5000	-4.246%	6	3,496	-16.841%
2026-04-22	36.0300	36.0300	36.0300	36.0300	+1.493%	1	3,500	-20.372%
2026-04-21	37.1400	37.9300	35.5000	35.5000	-1.689%	47	3,488	-19.183%
2026-04-20	36.1100	36.1100	36.1100	36.1100	+3.171%	5	3,488	-20.548%
2026-04-17	33.8300	36.3900	33.8300	35.0000	+12.396%	8	3,488	-18.029%
2026-04-16	30.8300	31.1400	30.8300	31.1400	+1.400%	3	3,490	-7.868%
2026-04-15	30.7100	30.7100	30.7100	30.7100	+0.722%	3	3,487	-6.578%
2026-04-14	30.3400	30.5300	30.3400	30.4900	+8.621%	18	3,487	-5.904%
2026-04-13	26.8700	28.0700	26.8700	28.0700	+6.406%	7	3,487	+2.209%
2026-04-10	25.4200	26.3800	25.4200	26.3800	+2.447%	4	3,487	+8.757%
2026-04-09	25.7500	25.7500	25.7500	25.7500	-0.541%	2,750	3,487	+11.417%
2026-04-08	26.5000	26.7600	25.8900	25.8900	+31.022%	113	1,173	+10.815%
2026-04-02	19.7600	19.7600	19.7600	19.7600	-14.199%	1	1,170	+45.192%
2026-04-01	22.5000	23.0300	22.5000	23.0300	+10.988%	13	1,170	+24.577%
2026-03-31	20.7500	20.7500	20.7500	20.7500	+10.844%	1	1,173	+38.265%
2026-03-30	18.8600	18.8600	18.7200	18.7200	-11.906%	2	1,172	+53.259%
2026-03-23	21.2400	21.3600	21.2400	21.2500	+9.423%	4	1,172	+35.012%
2026-03-20	19.4200	19.4200	19.4200	19.4200	-2.265%	1	1,171	+47.734%
2026-03-19	19.8700	19.8700	19.8700	19.8700	-1.682%	3	1,171	+44.389%
2026-03-13	20.2100	20.2100	20.2100	20.2100	-4.173%	1	1,172	+41.959%
2026-03-12	21.0900	21.0900	21.0900	21.0900	+3.943%	3	1,171	+36.036%
2026-03-09	20.4000	20.4000	20.2900	20.2900	-8.190%	6	1,171	+41.400%
2026-03-06	21.6600	22.2100	21.6600	22.1000	-6.593%	65	1,176	+29.819%
2026-03-05	24.4800	25.1800	23.6600	23.6600	-13.333%	3	1,112	+21.260%
2026-03-04	27.3000	27.3000	27.3000	27.3000	+6.849%	34	1,113	+5.092%
2026-03-03	25.0800	25.5500	25.0800	25.5500	-8.945%	6	1,122	+12.290%
2026-03-02	27.5000	28.0600	27.5000	28.0600	+7.058%	4	1,118	+2.245%
2026-02-27	26.3200	26.4900	26.1100	26.2100	-11.153%	10	1,115	+9.462%
2026-02-26	29.5000	29.5000	27.0200	29.5000	+1.724%	3	1,105	-2.746%
2026-02-25	29.0000	29.0000	29.0000	29.0000	+1.754%	1	1,104	-1.069%
2026-02-24	27.5000	28.5000	27.5000	28.5000	+8.571%	3	1,104	+0.667%
2026-02-23	27.1600	27.1600	26.2500	26.2500	-11.017%	5	1,103	+9.295%
2026-02-20	28.7200	29.5000	28.5800	29.5000	+0.272%	3	1,101	-2.746%
2026-02-18	29.5000	30.5000	29.4200	29.4200	+3.156%	4	1,101	-2.481%
2026-02-17	28.0000	29.0000	28.0000	28.5200	-3.973%	4	1,098	+0.596%
2026-02-13	27.5000	29.7000	27.5000	29.7000	+10.904%	34	1,062	-3.401%
2026-02-12	30.0800	30.8500	26.7800	26.7800	-9.343%	3	1,062	+7.132%
2026-02-11	28.0700	29.5400	28.0700	29.5400	-4.771%	2	1,060	-2.877%
2026-02-09	31.0200	31.0200	31.0200	31.0200	+20.794%	4	1,059	-7.511%
2026-02-05	26.4800	26.4800	25.5300	25.6800	+2.107%	5	1,063	+11.721%
2026-02-04	25.1500	25.1500	25.1500	25.1500	-11.754%	4	1,059	+14.076%
2026-02-02	28.2500	28.5000	28.2500	28.5000	+8.737%	66	1,055	+0.667%
2026-01-30	26.2100	26.2100	26.2100	26.2100	-6.393%	1	1,088	+9.462%
2026-01-29	28.0000	28.0000	28.0000	28.0000	-3.114%	1	1,087	+2.464%
2026-01-28	30.0000	30.5000	28.9000	28.9000	-1.466%	503	1,086	-0.727%
2026-01-26	29.8800	29.8800	29.3300	29.3300	-1.610%	67	589	-2.182%
2026-01-23	31.5000	31.5000	29.6900	29.8100	-12.039%	12	522	-3.757%
2026-01-22	33.2500	34.0200	33.2400	33.8900	+7.621%	7	519	-15.344%
2026-01-21	30.5000	32.0000	30.5000	31.4900	+4.967%	9	517	-8.892%
2026-01-20	28.7600	30.0000	28.7200	30.0000	-2.439%	3	510	-4.367%
2026-01-16	30.8100	30.8100	30.7500	30.7500	+2.058%	2	509	-6.699%
2026-01-15	29.0000	31.1600	29.0000	30.1300	+7.607%	40	509	-4.779%
2026-01-13	28.0000	28.0000	28.0000	28.0000	+2.190%	1	493	+2.464%
2026-01-12	27.1200	27.4000	27.1200	27.4000	+1.070%	4	492	+4.708%
2026-01-09	26.0900	27.1100	26.0900	27.1100	+43.439%	3	490	+5.828%
2026-01-02	20.2300	20.2300	18.9000	18.9000	-0.631%	2	487	+51.799%
2025-12-31	19.0200	19.0200	19.0200	19.0200	-7.893%	1	484	+50.841%
2025-12-30	20.6500	20.6500	20.6500	20.6500	-7.066%	5	484	+38.935%
2025-12-19	22.2900	22.2900	22.2200	22.2200	+1.740%	4	479	+29.118%
2025-12-16	21.8400	21.8400	21.8400	21.8400	-8.466%	5	477	+31.364%
2025-12-15	23.8600	23.8600	23.8600	23.8600	-9.996%	2	473	+20.243%
2025-12-11	26.5100	26.5100	26.5100	26.5100	+11.715%	1	471	+8.223%
2025-12-09	23.7300	23.7300	23.7300	23.7300	+3.040%	1	471	+20.902%
2025-12-04	23.0300	23.0300	23.0300	23.0300	+3.692%	1	470	+24.577%
2025-11-28	22.2100	22.2100	22.2100	22.2100	+10.388%	1	469	+29.176%
2025-11-25	20.3300	20.3300	20.1200	20.1200	+8.874%	2	469	+42.594%
2025-11-07	18.4000	18.4800	18.4000	18.4800	-20.345%	32	469	+55.249%
2025-10-28	23.2000	23.2000	23.2000	23.2000	-1.277%	1	437	+23.664%
2025-10-27	24.0000	24.1100	23.5000	23.5000	+4.398%	212	247	+22.085%
2025-10-20	22.5100	22.5100	22.5100	22.5100	-5.816%	1	247	+27.454%
2025-10-15	25.5000	25.5000	23.9000	23.9000	+3.062%	8	246	+20.042%
2025-10-14	21.3300	23.4200	21.3300	23.1900	+9.594%	6	246	+23.717%
2025-09-19	21.1600	21.1600	21.1600	21.1600	-0.750%	10	240	+35.586%
2025-09-18	21.0000	21.3200	21.0000	21.3200	+5.025%	11	240	+34.568%
2025-09-17	18.9700	20.3000	18.8600	20.3000	+14.625%	30	240	+41.330%
2025-09-16	17.6600	17.7200	17.5200	17.7100	-1.172%	50	240	+61.999%
2025-09-12	17.9200	17.9200	17.9200	17.9200	+63.952%	2	200	+60.100%
2025-08-04	10.9300	10.9300	10.9300	10.9300	-0.636%	2	200	+162.489%
2025-07-31	11.0000	11.0000	11.0000	11.0000	-7.641%	1	202	+160.818%
2025-07-15	11.9100	11.9100	11.9100	11.9100	-8.385%	2	203	+140.890%
2025-07-09	13.0000	13.0000	13.0000	13.0000	+30.000%	1	201	+120.692%
2025-06-24	9.9800	10.0400	9.9200	10.0000	+16.550%	137	200	+186.900%
2025-06-17	8.5800	8.5800	8.5800	8.5800	-19.888%	2	134	+234.382%
2025-06-10	10.7100	10.7100	10.7100	10.7100	+7.746%	1	134	+167.880%
2025-06-09	9.9400	9.9400	9.9400	9.9400	+36.351%	1	133	+188.632%
2025-05-29	7.3600	7.3600	7.2900	7.2900	0.000%	133	133	+293.553%