Dark

IWM20270617C285
IWM Jun 17 2027 285.00 Call (IWM270617C00285000)
option OPRA

EOD

Sep 29, 2026

18.87-6.861%(-1.39)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.8200	18.8700	18.6200	18.8700	-6.861%	46	4,225	0.000%
2026-09-28	20.2600	20.2600	20.2600	20.2600	-4.434%	1	4,225	-6.861%
2026-09-25	21.2000	21.2000	21.2000	21.2000	-5.736%	5	4,224	-10.991%
2026-09-18	22.4000	22.4900	22.4000	22.4900	-12.080%	5	4,219	-16.096%
2026-09-10	25.5800	25.5800	25.5800	25.5800	-13.727%	10	4,219	-26.231%
2026-08-31	29.8200	29.8200	29.6500	29.6500	-7.053%	2	4,211	-36.358%
2026-08-28	31.9000	31.9000	31.9000	31.9000	-7.670%	1	4,211	-40.846%
2026-08-26	34.5500	34.5500	34.5500	34.5500	+1.201%	1	4,210	-45.384%
2026-08-24	34.2500	34.2500	34.1400	34.1400	-4.289%	4	4,212	-44.728%
2026-08-21	35.6700	35.6700	35.6700	35.6700	+3.813%	2	4,210	-47.098%
2026-08-20	34.0900	34.3600	34.0900	34.3600	-9.197%	6	4,210	-45.081%
2026-08-19	37.8400	37.8400	37.8400	37.8400	+3.106%	1	4,210	-50.132%
2026-08-18	37.2000	37.2000	36.7000	36.7000	-6.473%	4	4,213	-48.583%
2026-08-17	39.2400	39.2400	39.2400	39.2400	+3.019%	1	4,211	-51.911%
2026-08-13	39.8400	39.8400	38.0900	38.0900	+1.276%	5	4,212	-50.459%
2026-08-11	37.6100	37.6100	37.6100	37.6100	+6.423%	1	4,211	-49.827%
2026-08-04	35.3400	35.3400	35.3400	35.3400	+13.597%	1	4,211	-46.604%
2026-07-29	31.1500	31.1500	31.1100	31.1100	-2.385%	2	4,211	-39.344%
2026-07-28	31.8500	31.8700	31.8500	31.8700	-4.809%	2	4,212	-40.791%
2026-07-20	33.4800	33.4800	33.4800	33.4800	-2.928%	1	4,210	-43.638%
2026-07-08	35.0100	35.0100	34.4900	34.4900	-8.563%	3	4,210	-45.288%
2026-07-02	37.8200	37.8200	37.7200	37.7200	-8.933%	2	4,214	-49.973%
2026-07-01	40.2300	41.4200	40.2300	41.4200	+4.018%	8	4,214	-54.442%
2026-06-30	39.8200	39.8200	39.8200	39.8200	+2.761%	6	4,213	-52.612%
2026-06-26	39.8900	39.8900	38.7500	38.7500	-1.725%	12	4,213	-51.303%
2026-06-25	39.4300	39.4300	39.4300	39.4300	+3.382%	3	4,213	-52.143%
2026-06-24	39.5000	40.0000	38.1400	38.1400	-0.858%	14	4,218	-50.524%
2026-06-23	39.1600	39.2300	38.4700	38.4700	-3.244%	5	4,218	-50.949%
2026-06-22	40.4000	40.4000	39.7600	39.7600	+16.941%	2	4,219	-52.540%
2026-06-17	37.7400	37.7400	34.0000	34.0000	-11.665%	3	4,223	-44.500%
2026-06-15	38.4900	38.4900	38.4900	38.4900	+6.062%	1	4,223	-50.974%
2026-06-12	36.2900	36.2900	36.2900	36.2900	+8.361%	2	4,224	-48.002%
2026-06-11	31.9500	33.4900	31.9500	33.4900	-0.298%	2	4,222	-43.655%
2026-06-10	33.5700	34.0000	33.5700	33.5900	+9.094%	8	4,229	-43.823%
2026-06-09	34.2500	34.2500	30.6500	30.7900	-0.613%	753	4,224	-38.714%
2026-06-08	30.9800	30.9800	30.9800	30.9800	+6.460%	1	3,552	-39.090%
2026-06-05	29.1000	29.1000	29.1000	29.1000	-18.373%	1	3,552	-35.155%
2026-06-04	35.0400	35.6500	35.0400	35.6500	+9.726%	4	3,552	-47.069%
2026-06-03	33.4200	33.4200	32.4900	32.4900	-5.689%	1,800	3,553	-41.921%
2026-06-02	34.4500	34.4500	34.4500	34.4500	+0.878%	1	1,753	-45.225%
2026-05-29	33.3000	34.1500	33.3000	34.1500	-0.957%	8	1,753	-44.744%
2026-05-27	34.7900	34.7900	34.4800	34.4800	+1.771%	2	1,758	-45.273%
2026-05-26	33.3500	34.1600	33.2700	33.8800	+10.430%	8	1,757	-44.303%
2026-05-22	30.4200	31.1000	30.1500	30.6800	+10.360%	20	1,752	-38.494%
2026-05-15	29.0300	29.0300	27.8000	27.8000	-10.323%	2	1,742	-32.122%
2026-05-14	31.0000	31.7500	31.0000	31.0000	+10.912%	1,404	1,741	-39.129%
2026-05-12	28.7100	28.7100	27.9500	27.9500	-12.574%	4	394	-32.487%
2026-05-11	32.0800	32.0800	31.9700	31.9700	+3.296%	3	394	-40.976%
2026-05-08	30.8900	31.6000	30.6100	30.9500	-5.120%	6	395	-39.031%
2026-05-07	32.6200	32.6200	32.6200	32.6200	-0.031%	1	393	-42.152%
2026-05-06	32.2200	32.6300	32.2200	32.6300	+6.287%	2	395	-42.170%
2026-05-05	29.9800	30.7000	29.9800	30.7000	+6.708%	2	394	-38.534%
2026-05-04	28.7700	28.7700	28.7700	28.7700	+6.084%	1	393	-34.411%
2026-04-30	27.1200	27.1200	27.1200	27.1200	-1.917%	8	393	-30.420%
2026-04-27	27.2800	27.6500	27.2800	27.6500	+1.097%	27	393	-31.754%
2026-04-24	27.3500	27.3500	27.3500	27.3500	-3.561%	1	420	-31.005%
2026-04-21	28.3100	28.3700	28.3100	28.3600	+9.540%	4	418	-33.463%
2026-04-17	25.8900	25.8900	25.8900	25.8900	+10.973%	1	418	-27.115%
2026-04-16	23.3300	23.3300	23.3300	23.3300	+15.552%	2	418	-19.117%
2026-04-09	20.1900	20.1900	20.1900	20.1900	+26.981%	1	420	-6.538%
2026-04-01	16.2500	16.2500	15.9000	15.9000	+29.373%	3	421	+18.679%
2026-03-30	13.2900	13.7700	12.2900	12.2900	-27.062%	515	422	+53.539%
2026-03-25	16.8500	16.8500	16.8500	16.8500	+8.013%	2	180	+11.988%
2026-03-23	15.6000	15.6000	15.6000	15.6000	-5.340%	1	180	+20.962%
2026-03-11	16.4800	16.4800	16.4800	16.4800	+2.679%	1	179	+14.502%
2026-03-06	16.0500	16.0500	16.0500	16.0500	-12.677%	23	179	+17.570%
2026-03-05	18.3800	18.3800	18.3800	18.3800	-10.993%	1	168	+2.666%
2026-03-04	20.6500	20.6500	20.6500	20.6500	+4.240%	8	168	-8.620%
2026-02-23	19.8100	19.8100	19.8100	19.8100	-11.720%	2	168	-4.745%
2026-02-20	22.4400	22.4400	22.4400	22.4400	+7.781%	1	169	-15.909%
2026-02-19	20.8200	20.8200	20.8200	20.8200	-7.261%	1	168	-9.366%
2026-02-18	22.4500	22.4500	22.4500	22.4500	+3.029%	3	168	-15.947%
2026-02-13	21.7900	21.7900	21.7900	21.7900	+11.344%	3	165	-13.401%
2026-02-12	19.9500	19.9500	19.5400	19.5700	-6.453%	50	165	-3.577%
2026-02-06	20.9200	20.9200	20.9200	20.9200	-5.297%	2	119	-9.799%
2026-01-28	21.7700	22.3400	21.6700	22.0900	-5.234%	43	117	-14.577%
2026-01-23	23.3100	23.3100	23.3100	23.3100	-10.277%	1	103	-19.048%
2026-01-22	25.4900	26.2100	25.4900	25.9800	+11.742%	11	103	-27.367%
2026-01-16	23.2500	23.2500	23.2500	23.2500	+2.649%	2	94	-18.839%
2026-01-15	22.3600	22.6500	22.3600	22.6500	+11.029%	4	94	-16.689%
2026-01-14	20.4000	20.4000	20.4000	20.4000	-1.211%	1	96	-7.500%
2026-01-13	20.6500	20.6500	20.6500	20.6500	+6.388%	24	96	-8.620%
2025-12-11	19.4100	19.4100	19.4100	19.4100	+30.619%	1	96	-2.782%
2025-12-03	14.8600	14.8600	14.8600	14.8600	-10.103%	4	96	+26.985%
2025-11-28	16.5300	16.5300	16.5300	16.5300	+27.941%	4	96	+14.156%
2025-11-14	12.9300	12.9300	12.9200	12.9200	-17.391%	4	96	+46.053%
2025-11-11	15.6400	15.6400	15.6400	15.6400	-14.254%	1	97	+20.652%
2025-10-15	18.2400	18.2400	18.2400	18.2400	+1.616%	1	96	+3.454%
2025-10-14	17.6600	17.9500	17.6500	17.9500	+7.421%	5	96	+5.125%
2025-10-08	16.7000	16.7200	16.7000	16.7100	+72.802%	24	91	+12.926%
2025-08-14	9.6900	9.6900	9.6700	9.6700	+33.379%	4	72	+95.140%
2025-06-27	7.2500	7.2500	7.2500	7.2500	+47.959%	1	68	+160.276%
2025-05-29	5.0000	5.0000	4.9000	4.9000	0.000%	68	68	+285.102%