Dark

IWM20270617C280
IWM Jun 17 2027 280.00 Call (IWM270617C00280000)
option OPRA

EOD

Sep 29, 2026

21.23-6.269%(-1.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.3500	21.3500	21.2300	21.2300	-6.269%	10	4,696	0.000%
2026-09-24	22.6500	22.6500	22.6500	22.6500	-15.548%	4	4,692	-6.269%
2026-09-23	26.8200	26.8200	26.8200	26.8200	+0.600%	1	4,689	-20.843%
2026-09-21	26.6600	26.6600	26.6600	26.6600	+6.768%	1	4,688	-20.368%
2026-09-18	24.9700	24.9700	24.9700	24.9700	-11.517%	1	4,688	-14.978%
2026-09-17	28.2200	28.2200	28.2200	28.2200	+8.123%	1	4,688	-24.770%
2026-09-16	25.0600	26.1000	23.8200	26.1000	-9.720%	21	4,688	-18.659%
2026-09-14	28.9100	28.9100	28.9100	28.9100	-1.365%	1	4,686	-26.565%
2026-09-10	29.3100	29.3100	29.3100	29.3100	-14.448%	1	4,685	-27.567%
2026-09-08	34.2600	34.2600	34.2600	34.2600	+1.692%	8	4,684	-38.033%
2026-09-04	33.6900	33.6900	33.6900	33.6900	+7.430%	2	4,684	-36.984%
2026-09-01	31.3600	31.3600	31.3600	31.3600	-19.857%	1	4,684	-32.302%
2026-08-21	39.1300	39.1300	39.1300	39.1300	-8.189%	2	4,684	-45.745%
2026-08-17	42.6200	42.6200	42.6200	42.6200	-2.583%	1	4,686	-50.188%
2026-08-14	42.0200	43.7500	42.0200	43.7500	+2.531%	25	4,685	-51.474%
2026-08-13	43.3200	43.3200	42.6700	42.6700	+2.993%	5	4,685	-50.246%
2026-08-12	41.0300	41.4300	40.7200	41.4300	+1.769%	4	4,681	-48.757%
2026-08-10	40.7100	40.7100	40.7100	40.7100	+1.143%	1	4,682	-47.851%
2026-08-05	42.5100	42.5100	40.2500	40.2500	+4.167%	2	4,682	-47.255%
2026-08-04	38.6400	38.6400	38.6400	38.6400	+3.040%	1	4,687	-45.057%
2026-08-03	36.0100	37.5000	36.0000	37.5000	+3.477%	8	4,687	-43.387%
2026-07-28	35.0000	36.2400	34.9800	36.2400	+1.998%	3	4,687	-41.418%
2026-07-24	35.5300	35.5300	35.5300	35.5300	-0.197%	1	4,687	-40.248%
2026-07-23	35.6000	35.6000	35.6000	35.6000	-4.069%	1	4,688	-40.365%
2026-07-22	37.3400	37.3400	37.1100	37.1100	+0.897%	2	4,689	-42.792%
2026-07-20	36.7500	36.7800	36.7500	36.7800	-1.526%	4	4,687	-42.278%
2026-07-17	37.3500	37.3500	37.3500	37.3500	-1.295%	3	4,691	-43.159%
2026-07-15	37.8800	37.8800	37.8400	37.8400	-1.893%	10	4,688	-43.895%
2026-07-10	38.5700	38.5700	38.5700	38.5700	-5.023%	1	4,683	-44.957%
2026-07-09	40.8500	40.8500	40.6100	40.6100	+8.816%	2	4,682	-47.722%
2026-07-08	37.3000	37.3200	37.3000	37.3200	-7.486%	2	4,682	-43.114%
2026-07-07	38.8300	40.3400	38.8300	40.3400	-4.226%	2	4,684	-47.372%
2026-07-02	43.9400	44.0600	42.1200	42.1200	-5.856%	3	4,685	-49.596%
2026-07-01	44.7800	44.7800	44.7400	44.7400	+3.254%	2	4,685	-52.548%
2026-06-30	43.0700	43.5900	43.0300	43.3300	+6.908%	16	4,685	-51.004%
2026-06-29	42.0000	42.0000	40.5300	40.5300	-3.569%	3	4,689	-47.619%
2026-06-26	41.9000	42.4100	41.6900	42.0300	-1.615%	8	4,688	-49.488%
2026-06-25	44.3900	45.5400	42.5000	42.7200	+0.707%	21	4,685	-50.304%
2026-06-23	42.4000	42.4200	42.4000	42.4200	+6.556%	2	4,682	-49.953%
2026-06-18	39.8100	39.8100	39.8100	39.8100	-3.115%	1	4,682	-46.672%
2026-06-17	40.8300	41.0900	40.8300	41.0900	-0.097%	4	4,682	-48.333%
2026-06-15	41.1300	41.1300	41.1300	41.1300	+4.577%	1	4,682	-48.383%
2026-06-12	39.3300	39.3300	39.3300	39.3300	+18.108%	2	4,682	-46.021%
2026-06-10	33.3000	33.3000	33.3000	33.3000	-1.216%	1	4,682	-36.246%
2026-06-09	30.0500	33.7100	30.0500	33.7100	+6.846%	11	4,681	-37.022%
2026-06-05	31.5500	31.5500	31.5500	31.5500	-15.777%	1	4,671	-32.710%
2026-06-04	38.0800	38.0800	37.4600	37.4600	+6.119%	2	4,670	-43.326%
2026-06-03	35.3000	35.3000	35.3000	35.3000	-2.351%	1	4,671	-39.858%
2026-05-29	36.1500	36.1500	36.1500	36.1500	-5.982%	1	4,670	-41.272%
2026-05-28	38.7600	38.7600	38.4500	38.4500	+3.083%	2	4,670	-44.785%
2026-05-26	35.0000	37.3000	35.0000	37.3000	+9.867%	2	4,668	-43.083%
2026-05-22	34.1900	34.1900	33.9500	33.9500	+6.660%	2	4,668	-37.467%
2026-05-21	31.2000	32.3000	31.2000	31.8300	+5.748%	5	4,670	-33.302%
2026-05-20	29.7500	30.1000	29.6000	30.1000	+13.200%	5	4,670	-29.468%
2026-05-19	25.0000	26.5900	25.0000	26.5900	-4.524%	2	4,667	-20.158%
2026-05-18	28.8600	28.8600	27.4500	27.8500	-5.593%	794	4,667	-23.770%
2026-05-15	29.5000	29.5000	29.5000	29.5000	-14.294%	5	4,667	-28.034%
2026-05-14	33.3700	34.4200	33.3700	34.4200	+4.747%	1,401	4,168	-38.321%
2026-05-13	31.6000	32.8600	31.6000	32.8600	+4.984%	1,502	1,478	-35.393%
2026-05-12	32.0000	32.0000	31.1500	31.3000	-10.315%	4	1,478	-32.173%
2026-05-11	34.9000	34.9000	34.9000	34.9000	+2.647%	1	1,478	-39.169%
2026-05-08	33.2900	34.0000	33.2900	34.0000	+3.062%	8	1,477	-37.559%
2026-05-07	34.7000	34.7000	32.9900	32.9900	+1.414%	5	1,471	-35.647%
2026-05-05	31.9000	32.5300	31.9000	32.5300	+4.531%	2	1,473	-34.737%
2026-05-01	30.2500	31.1200	30.1900	31.1200	+7.310%	5	1,468	-31.780%
2026-04-30	28.9200	29.0000	28.9200	29.0000	-4.290%	2	1,468	-26.793%
2026-04-24	29.6700	30.3000	29.6700	30.3000	+5.099%	2	1,467	-29.934%
2026-04-21	31.3900	31.3900	28.8300	28.8300	-3.900%	2	1,468	-26.361%
2026-04-17	29.4500	30.0300	29.4500	30.0000	+18.017%	3	1,468	-29.233%
2026-04-14	25.4300	25.4300	25.4200	25.4200	+74.229%	2	1,469	-16.483%
2026-03-30	14.4200	14.5900	14.4200	14.5900	-19.303%	3	1,469	+45.511%
2026-03-26	18.0800	18.0800	18.0800	18.0800	+3.255%	1	1,468	+17.423%
2026-03-23	17.4200	17.5500	17.4200	17.5100	+12.172%	12	1,469	+21.245%
2026-03-19	15.6100	15.6100	15.6100	15.6100	-8.660%	6	1,469	+36.003%
2026-03-09	17.0900	17.0900	17.0900	17.0900	-4.844%	20	1,463	+24.225%
2026-03-06	17.6300	18.1300	17.4900	17.9600	-17.690%	182	1,445	+18.207%
2026-02-23	21.8200	21.8200	21.8200	21.8200	-10.464%	2	1,265	-2.704%
2026-02-20	24.3700	24.3700	24.3700	24.3700	-2.792%	1	1,264	-12.885%
2026-02-18	24.3600	25.0700	24.3600	25.0700	+4.198%	6	1,264	-15.317%
2026-02-17	24.0400	24.0600	24.0400	24.0600	+2.383%	6	1,267	-11.762%
2026-02-13	23.5500	23.9300	23.5000	23.5000	+5.713%	48	1,251	-9.660%
2026-02-12	22.1000	22.4100	22.1000	22.2300	-8.519%	15	1,251	-4.498%
2026-02-11	24.3000	24.3000	24.3000	24.3000	-7.464%	2	1,245	-12.634%
2026-02-10	26.2900	26.2900	26.2600	26.2600	+3.508%	3	1,247	-19.155%
2026-02-09	24.4900	25.3700	24.4900	25.3700	+3.551%	4	1,247	-16.318%
2026-02-06	23.2000	24.5000	23.2000	24.5000	+1.702%	6	1,244	-13.347%
2026-02-03	24.0900	24.0900	24.0900	24.0900	+10.302%	1	1,244	-11.872%
2026-01-30	21.6400	21.8400	21.2000	21.8400	-7.575%	3	1,245	-2.793%
2026-01-29	23.6400	23.8300	23.5200	23.6300	-3.747%	29	1,244	-10.157%
2026-01-27	24.3400	24.5500	24.3400	24.5500	-11.976%	4	1,227	-13.523%
2026-01-22	28.0800	28.6400	27.8900	27.8900	+9.803%	3	1,225	-23.880%
2026-01-21	25.4000	25.4000	25.4000	25.4000	-0.196%	1	1,223	-16.417%
2026-01-15	25.2800	25.7400	25.2800	25.4500	+14.691%	7	1,222	-16.582%
2026-01-12	22.1900	22.1900	22.1900	22.1900	+26.080%	1,000	1,221	-4.326%
2025-12-26	17.6000	17.6000	17.5600	17.6000	-3.297%	4	228	+20.625%
2025-12-23	18.5000	18.5000	18.2000	18.2000	-5.356%	10	228	+16.648%
2025-12-15	19.2100	19.2300	19.1500	19.2300	-0.259%	4	228	+10.400%
2025-12-08	19.2800	19.2800	19.2800	19.2800	+15.036%	1	229	+10.114%
2025-12-02	16.7600	16.7600	16.7600	16.7600	-5.948%	1	229	+26.671%
2025-11-26	17.8500	17.8500	17.8200	17.8200	+38.247%	10	219	+19.136%
2025-11-19	12.8900	12.8900	12.8900	12.8900	+4.797%	12	219	+64.701%
2025-11-17	12.3000	12.3000	12.3000	12.3000	-15.172%	2	207	+72.602%
2025-11-14	14.5000	14.5100	14.4900	14.5000	-24.479%	31	205	+46.414%
2025-10-27	20.0900	20.0900	19.2000	19.2000	+13.542%	11	183	+10.573%
2025-10-22	16.9100	16.9100	16.9100	16.9100	-14.423%	2	183	+25.547%
2025-10-14	20.4000	20.4000	19.7600	19.7600	+19.903%	3	183	+7.439%
2025-09-24	16.4800	16.4800	16.4800	16.4800	+5.641%	2	182	+28.823%
2025-09-17	15.6000	15.6000	15.6000	15.6000	+73.333%	2	181	+36.090%
2025-08-05	9.0000	9.0000	9.0000	9.0000	+61.002%	2	181	+135.889%
2025-05-29	5.7200	5.7200	5.5900	5.5900	+9.823%	180	181	+279.785%
2025-04-09	5.0900	5.0900	5.0900	5.0900	0.000%	1	1	+317.092%