Dark

IWM20270617C275
IWM Jun 17 2027 275.00 Call (IWM270617C00275000)
option OPRA

EOD

Sep 29, 2026

24.25-6.153%(-1.59)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.2700	24.2700	24.1700	24.2500	-6.153%	12	5,881	0.000%
2026-09-28	25.2500	25.8400	24.9500	25.8400	+0.116%	5	5,887	-6.153%
2026-09-24	25.8000	25.8100	25.8000	25.8100	-5.458%	4	5,887	-6.044%
2026-09-23	27.3000	27.3000	27.3000	27.3000	-10.638%	10	5,890	-11.172%
2026-09-22	30.5500	30.5500	30.5500	30.5500	-3.810%	1	5,889	-20.622%
2026-09-14	31.7600	31.7600	31.7600	31.7600	-4.653%	4	5,889	-23.646%
2026-09-11	33.3100	33.3100	33.3100	33.3100	+5.311%	1	5,885	-27.199%
2026-09-10	31.6300	31.6300	31.6300	31.6300	-10.650%	5	5,888	-23.332%
2026-09-09	35.4000	35.4000	35.4000	35.4000	-3.384%	2	5,889	-31.497%
2026-09-02	36.6400	36.6400	36.6400	36.6400	+6.916%	1	5,889	-33.816%
2026-09-01	34.4200	34.4200	34.2700	34.2700	-5.981%	7	5,889	-29.238%
2026-08-31	36.4500	36.4500	36.4500	36.4500	-14.737%	1	5,883	-33.471%
2026-08-21	42.7500	42.7500	42.7500	42.7500	-7.647%	2	5,883	-43.275%
2026-08-17	46.2900	46.2900	46.2900	46.2900	-0.750%	1	5,883	-47.613%
2026-08-14	46.6400	46.6400	46.6400	46.6400	+2.438%	1	5,882	-48.006%
2026-08-13	46.7700	46.7700	45.5300	45.5300	+0.730%	6	5,883	-46.738%
2026-08-12	45.2000	45.2000	45.2000	45.2000	+3.267%	1	5,886	-46.350%
2026-08-06	43.7700	43.7700	43.7700	43.7700	-1.905%	1	5,886	-44.597%
2026-08-05	44.6200	44.6200	44.6200	44.6200	-1.458%	1	5,886	-45.652%
2026-08-04	45.3900	45.3900	45.2800	45.2800	+11.858%	2	5,886	-46.444%
2026-08-03	38.5000	40.4800	38.5000	40.4800	+9.821%	3	5,885	-40.094%
2026-07-31	36.8600	36.8600	36.8600	36.8600	-9.413%	1	5,885	-34.211%
2026-07-22	40.6900	40.6900	40.6900	40.6900	-3.119%	1	5,885	-40.403%
2026-07-21	42.0000	42.0000	42.0000	42.0000	+0.962%	2	5,886	-42.262%
2026-07-20	41.6000	41.6000	41.6000	41.6000	+3.483%	5	5,884	-41.707%
2026-07-17	39.7000	40.2000	39.7000	40.2000	-2.190%	3	5,889	-39.677%
2026-07-16	41.1000	41.1000	41.1000	41.1000	-1.675%	1	5,888	-40.998%
2026-07-15	43.0000	43.0000	41.1600	41.8000	-0.547%	26	5,887	-41.986%
2026-07-10	42.0300	42.0300	42.0300	42.0300	-3.490%	1	5,885	-42.303%
2026-07-09	43.0400	43.6300	43.0400	43.5500	-0.160%	3	5,884	-44.317%
2026-07-07	43.6200	43.6200	43.6200	43.6200	-4.864%	8	5,885	-44.406%
2026-07-06	45.7000	45.8500	45.7000	45.8500	-3.939%	2	5,885	-47.110%
2026-07-02	47.7300	47.7300	47.7300	47.7300	+1.813%	1	5,883	-49.193%
2026-06-30	46.4300	47.0200	46.4300	46.8800	+4.062%	12	5,883	-48.272%
2026-06-29	45.0500	45.0500	45.0500	45.0500	-2.595%	1	5,889	-46.171%
2026-06-26	46.2500	46.2500	46.2500	46.2500	+0.478%	1	5,888	-47.568%
2026-06-25	48.2100	48.9500	46.0300	46.0300	+2.494%	11	5,888	-47.317%
2026-06-23	44.5700	45.7900	44.5700	44.9100	-2.263%	9	5,892	-46.003%
2026-06-22	46.4500	47.0600	45.5200	45.9500	+5.149%	36	5,895	-47.225%
2026-06-18	42.3500	43.7000	42.3500	43.7000	-1.532%	3	5,868	-44.508%
2026-06-17	42.6300	44.3800	42.6300	44.3800	+1.024%	4	5,868	-45.358%
2026-06-16	43.9300	43.9300	43.9300	43.9300	+34.755%	1	5,868	-44.799%
2026-06-09	32.6000	32.6000	32.6000	32.6000	-22.510%	1	5,867	-25.613%
2026-06-04	40.7100	42.0700	40.7100	42.0700	+8.849%	16	5,867	-42.358%
2026-06-03	38.6500	38.6500	38.6500	38.6500	-2.816%	700	5,867	-37.257%
2026-06-01	39.7700	39.7700	39.7700	39.7700	-1.143%	1	5,867	-39.024%
2026-05-29	40.2300	40.2300	40.2300	40.2300	-4.100%	2	5,867	-39.722%
2026-05-28	41.9500	41.9500	41.9500	41.9500	+3.888%	1	5,867	-42.193%
2026-05-27	40.8000	40.8000	40.2500	40.3800	-0.124%	24	5,868	-39.946%
2026-05-26	40.0000	40.4300	40.0000	40.4300	+10.014%	3	5,874	-40.020%
2026-05-22	35.9700	36.7500	35.9700	36.7500	+10.659%	12	5,874	-34.014%
2026-05-21	31.3000	33.2100	31.3000	33.2100	+2.342%	2	5,875	-26.980%
2026-05-20	30.4500	32.6700	30.4500	32.4500	+13.145%	16	5,875	-25.270%
2026-05-19	28.4000	29.6500	27.4500	28.6800	-2.449%	7	5,871	-15.446%
2026-05-18	31.6100	31.6100	29.4000	29.4000	-7.547%	7	5,871	-17.517%
2026-05-15	33.1100	33.1100	31.8000	31.8000	-12.469%	2	5,871	-23.742%
2026-05-13	36.3300	36.3300	36.3300	36.3300	-5.415%	3	5,865	-33.251%
2026-05-11	38.4100	38.4100	38.4100	38.4100	+5.551%	10	5,865	-36.865%
2026-05-08	36.3900	36.3900	36.3900	36.3900	-1.887%	1	5,865	-33.361%
2026-05-07	37.0900	37.0900	37.0900	37.0900	-4.579%	1	5,866	-34.618%
2026-05-06	38.3500	38.8700	38.3500	38.8700	+7.793%	3	5,866	-37.613%
2026-05-05	36.0600	36.0600	36.0600	36.0600	+7.162%	1	5,864	-32.751%
2026-05-04	33.6500	33.6500	33.6500	33.6500	+1.662%	1	5,864	-27.935%
2026-05-01	32.6000	33.2700	32.6000	33.1000	+1.534%	25	5,860	-26.737%
2026-04-30	31.4200	32.6000	31.4200	32.6000	+6.955%	4,003	5,860	-25.613%
2026-04-28	30.4800	30.4800	30.4800	30.4800	-4.809%	500	2,075	-20.440%
2026-04-27	32.2400	32.2400	32.0200	32.0200	-1.628%	2	1,744	-24.266%
2026-04-24	32.2000	32.5500	32.2000	32.5500	-0.398%	3	1,742	-25.499%
2026-04-23	32.4400	32.6800	32.4400	32.6800	+1.585%	2	1,739	-25.796%
2026-04-22	33.0500	33.4000	32.1700	32.1700	-1.951%	4	1,740	-24.619%
2026-04-21	34.8600	34.8600	32.8100	32.8100	-1.175%	7	1,738	-26.090%
2026-04-20	31.2500	33.2000	31.2500	33.2000	+3.750%	15	1,738	-26.958%
2026-04-17	31.0400	32.4500	30.0900	32.0000	+12.636%	39	1,737	-24.219%
2026-04-16	28.3300	28.4100	28.1500	28.4100	+1.755%	4	1,724	-14.643%
2026-04-14	27.3900	28.1700	27.3900	27.9200	+9.662%	49	1,724	-13.145%
2026-04-13	24.2000	25.5100	24.2000	25.4600	+2.455%	6	1,704	-4.753%
2026-04-09	24.8500	24.8500	24.8500	24.8500	+6.197%	2	1,705	-2.414%
2026-04-08	24.0400	24.2000	23.4000	23.4000	+13.869%	4	1,705	+3.632%
2026-04-06	20.5500	20.5500	20.5500	20.5500	+5.656%	1	1,702	+18.005%
2026-04-02	18.1100	19.4500	18.1100	19.4500	-3.186%	2	1,701	+24.679%
2026-04-01	19.8000	20.5500	19.8000	20.0900	-3.413%	4	1,701	+20.707%
2026-03-25	20.8000	20.8000	20.8000	20.8000	+7.106%	3	1,701	+16.587%
2026-03-23	19.4200	19.4200	19.4200	19.4200	+0.103%	500	1,701	+24.871%
2026-03-16	19.2500	19.4000	19.2500	19.4000	+7.182%	2	1,521	+25.000%
2026-03-13	19.2500	19.2500	18.1000	18.1000	-9.455%	4	1,521	+33.978%
2026-03-06	19.5700	20.1300	19.4900	19.9900	-6.106%	131	1,519	+21.311%
2026-03-05	21.2900	21.2900	21.2900	21.2900	-7.756%	1	1,390	+13.903%
2026-03-03	23.0800	23.0800	23.0800	23.0800	-4.351%	5	1,390	+5.069%
2026-02-27	24.4000	24.4000	24.1300	24.1300	-7.157%	3	1,395	+0.497%
2026-02-26	25.9900	25.9900	25.9900	25.9900	-0.038%	1	1,395	-6.695%
2026-02-20	26.0000	26.0000	26.0000	26.0000	-6.542%	1	1,394	-6.731%
2026-02-10	27.8200	27.8200	27.8200	27.8200	+19.604%	5	1,393	-12.832%
2026-02-05	23.2600	23.2600	23.2600	23.2600	-1.273%	1	1,388	+4.256%
2026-02-04	23.5600	23.5600	23.5600	23.5600	-8.041%	13	1,387	+2.929%
2026-02-03	25.9000	25.9000	25.6200	25.6200	-17.221%	13	1,374	-5.347%
2026-01-22	30.4300	31.0100	30.4300	30.9500	+12.709%	10	1,361	-21.648%
2026-01-15	27.2700	28.1600	27.2700	27.4600	+8.323%	10	1,366	-11.690%
2026-01-14	25.3500	25.3500	25.3500	25.3500	-0.432%	1	1,369	-4.339%
2026-01-13	25.4600	25.4600	25.4600	25.4600	+48.889%	3	1,368	-4.753%
2025-12-31	17.1000	17.1000	17.1000	17.1000	-12.218%	1	1,368	+41.813%
2025-12-26	19.6000	19.6000	19.4700	19.4800	-2.843%	437	1,368	+24.487%
2025-12-19	20.4600	20.4600	19.9100	20.0500	+2.244%	23	1,009	+20.948%
2025-12-18	19.5600	19.6100	19.5600	19.6100	-18.866%	6	1,005	+23.661%
2025-12-11	24.1700	24.1700	24.1700	24.1700	+10.973%	5	999	+0.331%
2025-12-10	21.7800	21.7800	21.7800	21.7800	+4.161%	5	994	+11.341%
2025-12-04	20.9100	20.9100	20.9100	20.9100	+33.440%	1	989	+15.973%
2025-11-20	15.6700	15.6700	15.6600	15.6700	+9.580%	400	989	+54.754%
2025-11-19	14.3000	14.3000	14.3000	14.3000	-10.232%	3	589	+69.580%
2025-11-14	16.1200	16.1300	15.9200	15.9300	-4.439%	142	587	+52.228%
2025-11-07	16.6500	16.6900	16.6500	16.6700	-8.356%	197	449	+45.471%
2025-11-06	18.1900	18.1900	18.1900	18.1900	-6.718%	3	252	+33.315%
2025-11-03	19.5000	19.5000	19.5000	19.5000	-11.364%	3	252	+24.359%
2025-10-29	22.0000	22.0000	22.0000	22.0000	+1.010%	1	252	+10.227%
2025-10-24	21.7800	21.7800	21.7800	21.7800	+28.118%	3	251	+11.341%
2025-10-22	17.0000	17.0000	17.0000	17.0000	-21.947%	140	248	+42.647%
2025-10-15	23.0000	23.0000	21.7800	21.7800	+0.647%	7	129	+11.341%
2025-10-14	19.3200	21.6400	19.3200	21.6400	+6.864%	3	132	+12.061%
2025-10-08	20.2100	20.2500	20.2100	20.2500	-3.387%	2	129	+19.753%
2025-10-03	20.9600	20.9600	20.9600	20.9600	+11.549%	1	128	+15.697%
2025-09-22	18.7900	18.7900	18.7900	18.7900	+70.199%	6	127	+29.058%
2025-08-20	10.6600	11.0400	10.6600	11.0400	+8.235%	2	127	+119.656%
2025-08-05	10.2100	10.2100	10.2000	10.2000	-1.449%	35	127	+137.745%
2025-07-30	10.3500	10.3500	10.3500	10.3500	+62.226%	8	127	+134.300%
2025-05-29	6.4900	6.4900	6.3800	6.3800	0.000%	127	127	+280.094%