Dark

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

EOD

Jun 30, 2026

43.33+6.908%(+2.80)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	43.0700	43.5900	43.0300	43.3300	+6.908%	16	4,685	0.000%
2026-06-29	42.0000	42.0000	40.5300	40.5300	-3.569%	3	4,689	+6.908%
2026-06-26	41.9000	42.4100	41.6900	42.0300	-1.615%	8	4,688	+3.093%
2026-06-25	44.3900	45.5400	42.5000	42.7200	+0.707%	21	4,685	+1.428%
2026-06-23	42.4000	42.4200	42.4000	42.4200	+6.556%	2	4,682	+2.145%
2026-06-18	39.8100	39.8100	39.8100	39.8100	-3.115%	1	4,682	+8.842%
2026-06-17	40.8300	41.0900	40.8300	41.0900	-0.097%	4	4,682	+5.451%
2026-06-15	41.1300	41.1300	41.1300	41.1300	+4.577%	1	4,682	+5.349%
2026-06-12	39.3300	39.3300	39.3300	39.3300	+18.108%	2	4,682	+10.170%
2026-06-10	33.3000	33.3000	33.3000	33.3000	-1.216%	1	4,682	+30.120%
2026-06-09	30.0500	33.7100	30.0500	33.7100	+6.846%	11	4,681	+28.538%
2026-06-05	31.5500	31.5500	31.5500	31.5500	-15.777%	1	4,671	+37.338%
2026-06-04	38.0800	38.0800	37.4600	37.4600	+6.119%	2	4,670	+15.670%
2026-06-03	35.3000	35.3000	35.3000	35.3000	-2.351%	1	4,671	+22.748%
2026-05-29	36.1500	36.1500	36.1500	36.1500	-5.982%	1	4,670	+19.862%
2026-05-28	38.7600	38.7600	38.4500	38.4500	+3.083%	2	4,670	+12.692%
2026-05-26	35.0000	37.3000	35.0000	37.3000	+9.867%	2	4,668	+16.166%
2026-05-22	34.1900	34.1900	33.9500	33.9500	+6.660%	2	4,668	+27.629%
2026-05-21	31.2000	32.3000	31.2000	31.8300	+5.748%	5	4,670	+36.129%
2026-05-20	29.7500	30.1000	29.6000	30.1000	+13.200%	5	4,670	+43.953%
2026-05-19	25.0000	26.5900	25.0000	26.5900	-4.524%	2	4,667	+62.956%
2026-05-18	28.8600	28.8600	27.4500	27.8500	-5.593%	794	4,667	+55.583%
2026-05-15	29.5000	29.5000	29.5000	29.5000	-14.294%	5	4,667	+46.881%
2026-05-14	33.3700	34.4200	33.3700	34.4200	+4.747%	1,401	4,168	+25.886%
2026-05-13	31.6000	32.8600	31.6000	32.8600	+4.984%	1,502	1,478	+31.862%
2026-05-12	32.0000	32.0000	31.1500	31.3000	-10.315%	4	1,478	+38.435%
2026-05-11	34.9000	34.9000	34.9000	34.9000	+2.647%	1	1,478	+24.155%
2026-05-08	33.2900	34.0000	33.2900	34.0000	+3.062%	8	1,477	+27.441%
2026-05-07	34.7000	34.7000	32.9900	32.9900	+1.414%	5	1,471	+31.343%
2026-05-05	31.9000	32.5300	31.9000	32.5300	+4.531%	2	1,473	+33.200%
2026-05-01	30.2500	31.1200	30.1900	31.1200	+7.310%	5	1,468	+39.235%
2026-04-30	28.9200	29.0000	28.9200	29.0000	-4.290%	2	1,468	+49.414%
2026-04-24	29.6700	30.3000	29.6700	30.3000	+5.099%	2	1,467	+43.003%
2026-04-21	31.3900	31.3900	28.8300	28.8300	-3.900%	2	1,468	+50.295%
2026-04-17	29.4500	30.0300	29.4500	30.0000	+18.017%	3	1,468	+44.433%
2026-04-14	25.4300	25.4300	25.4200	25.4200	+74.229%	2	1,469	+70.456%
2026-03-30	14.4200	14.5900	14.4200	14.5900	-19.303%	3	1,469	+196.984%
2026-03-26	18.0800	18.0800	18.0800	18.0800	+3.255%	1	1,468	+139.657%
2026-03-23	17.4200	17.5500	17.4200	17.5100	+12.172%	12	1,469	+147.459%
2026-03-19	15.6100	15.6100	15.6100	15.6100	-8.660%	6	1,469	+177.578%
2026-03-09	17.0900	17.0900	17.0900	17.0900	-4.844%	20	1,463	+153.540%
2026-03-06	17.6300	18.1300	17.4900	17.9600	-17.690%	182	1,445	+141.258%
2026-02-23	21.8200	21.8200	21.8200	21.8200	-10.464%	2	1,265	+98.579%
2026-02-20	24.3700	24.3700	24.3700	24.3700	-2.792%	1	1,264	+77.801%
2026-02-18	24.3600	25.0700	24.3600	25.0700	+4.198%	6	1,264	+72.836%
2026-02-17	24.0400	24.0600	24.0400	24.0600	+2.383%	6	1,267	+80.091%
2026-02-13	23.5500	23.9300	23.5000	23.5000	+5.713%	48	1,251	+84.383%
2026-02-12	22.1000	22.4100	22.1000	22.2300	-8.519%	15	1,251	+94.917%
2026-02-11	24.3000	24.3000	24.3000	24.3000	-7.464%	2	1,245	+78.313%
2026-02-10	26.2900	26.2900	26.2600	26.2600	+3.508%	3	1,247	+65.004%
2026-02-09	24.4900	25.3700	24.4900	25.3700	+3.551%	4	1,247	+70.792%
2026-02-06	23.2000	24.5000	23.2000	24.5000	+1.702%	6	1,244	+76.857%
2026-02-03	24.0900	24.0900	24.0900	24.0900	+10.302%	1	1,244	+79.867%
2026-01-30	21.6400	21.8400	21.2000	21.8400	-7.575%	3	1,245	+98.397%
2026-01-29	23.6400	23.8300	23.5200	23.6300	-3.747%	29	1,244	+83.369%
2026-01-27	24.3400	24.5500	24.3400	24.5500	-11.976%	4	1,227	+76.497%
2026-01-22	28.0800	28.6400	27.8900	27.8900	+9.803%	3	1,225	+55.360%
2026-01-21	25.4000	25.4000	25.4000	25.4000	-0.196%	1	1,223	+70.591%
2026-01-15	25.2800	25.7400	25.2800	25.4500	+14.691%	7	1,222	+70.255%
2026-01-12	22.1900	22.1900	22.1900	22.1900	+26.080%	1,000	1,221	+95.268%
2025-12-26	17.6000	17.6000	17.5600	17.6000	-3.297%	4	228	+146.193%
2025-12-23	18.5000	18.5000	18.2000	18.2000	-5.356%	10	228	+138.077%
2025-12-15	19.2100	19.2300	19.1500	19.2300	-0.259%	4	228	+125.325%
2025-12-08	19.2800	19.2800	19.2800	19.2800	+15.036%	1	229	+124.741%
2025-12-02	16.7600	16.7600	16.7600	16.7600	-5.948%	1	229	+158.532%
2025-11-26	17.8500	17.8500	17.8200	17.8200	+38.247%	10	219	+143.154%
2025-11-19	12.8900	12.8900	12.8900	12.8900	+4.797%	12	219	+236.152%
2025-11-17	12.3000	12.3000	12.3000	12.3000	-15.172%	2	207	+252.276%
2025-11-14	14.5000	14.5100	14.4900	14.5000	-24.479%	31	205	+198.828%
2025-10-27	20.0900	20.0900	19.2000	19.2000	+13.542%	11	183	+125.677%
2025-10-22	16.9100	16.9100	16.9100	16.9100	-14.423%	2	183	+156.239%
2025-10-14	20.4000	20.4000	19.7600	19.7600	+19.903%	3	183	+119.281%
2025-09-24	16.4800	16.4800	16.4800	16.4800	+5.641%	2	182	+162.925%
2025-09-17	15.6000	15.6000	15.6000	15.6000	+73.333%	2	181	+177.756%
2025-08-05	9.0000	9.0000	9.0000	9.0000	+61.002%	2	181	+381.444%
2025-05-29	5.7200	5.7200	5.5900	5.5900	+9.823%	180	181	+675.134%
2025-04-09	5.0900	5.0900	5.0900	5.0900	0.000%	1	1	+751.277%