Dark

IWM20270617C290
IWM Jun 17 2027 290.00 Call (IWM270617C00290000)
option OPRA

EOD

Sep 29, 2026

16.65-4.200%(-0.73)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.6000	16.6500	16.2000	16.6500	-4.200%	6	19,294	0.000%
2026-09-28	17.6000	17.6000	17.3200	17.3800	-9.948%	4	19,297	-4.200%
2026-09-25	19.2500	19.3000	19.2500	19.3000	+4.324%	2	19,298	-13.731%
2026-09-24	18.5000	18.5000	18.5000	18.5000	-9.976%	8	19,297	-10.000%
2026-09-21	20.5500	20.5500	20.5500	20.5500	+3.893%	1	19,298	-18.978%
2026-09-18	19.7800	19.7800	19.7800	19.7800	-10.091%	2	19,298	-15.824%
2026-09-17	21.9000	22.0000	21.9000	22.0000	+4.762%	150	19,298	-24.318%
2026-09-15	21.0000	21.0000	21.0000	21.0000	-8.257%	2	19,472	-20.714%
2026-09-14	22.9000	23.2000	22.6500	22.8900	-5.647%	82	19,471	-27.261%
2026-09-11	23.7000	24.2600	23.7000	24.2600	+5.478%	26	19,418	-31.369%
2026-09-10	23.2000	23.7900	22.9900	23.0000	-7.445%	85	19,418	-27.609%
2026-09-09	24.9900	24.9900	24.5900	24.8500	-10.418%	77	19,388	-32.998%
2026-09-08	27.2400	27.7400	27.2400	27.7400	+2.173%	74	19,388	-39.978%
2026-09-04	27.1400	27.1500	27.1400	27.1500	+2.685%	2	19,315	-38.674%
2026-09-02	26.3500	26.4900	26.3500	26.4400	+2.839%	76	19,315	-37.027%
2026-09-01	26.0000	26.0000	25.7100	25.7100	-16.661%	12	19,339	-35.239%
2026-08-24	30.8500	30.8500	30.8500	30.8500	-0.065%	1	19,330	-46.029%
2026-08-20	30.8700	30.8700	30.8700	30.8700	-10.729%	6	19,332	-46.064%
2026-08-19	34.3200	34.5900	34.3200	34.5800	-5.078%	107	19,334	-51.851%
2026-08-14	36.1100	36.5100	36.1100	36.4300	0.000%	5	19,229	-54.296%
2026-08-13	36.5000	36.5000	36.4300	36.4300	+6.365%	21	19,227	-54.296%
2026-08-07	34.2400	34.2500	34.2400	34.2500	+0.706%	2	19,226	-51.387%
2026-08-06	34.0100	34.0100	34.0100	34.0100	-0.176%	2	19,226	-51.044%
2026-08-05	34.0700	34.0700	34.0700	34.0700	-1.246%	1	19,224	-51.130%
2026-08-04	33.0000	35.0300	33.0000	34.5000	+13.599%	25	19,223	-51.739%
2026-08-03	30.3700	30.3700	30.3700	30.3700	+7.201%	1	19,227	-45.176%
2026-07-31	27.5000	28.6500	27.5000	28.3300	-0.071%	75	19,228	-41.228%
2026-07-30	27.1500	28.3500	27.1500	28.3500	+0.318%	12	19,203	-41.270%
2026-07-29	28.2300	28.2600	28.2300	28.2600	-5.737%	2	19,212	-41.083%
2026-07-28	29.9800	29.9800	29.9800	29.9800	-0.067%	1	19,211	-44.463%
2026-07-24	30.0000	30.0000	30.0000	30.0000	+0.773%	1,000	19,211	-44.500%
2026-07-23	29.7700	29.7700	29.7700	29.7700	-4.797%	1	18,711	-44.071%
2026-07-22	31.4400	31.4500	31.2700	31.2700	+0.904%	4	18,710	-46.754%
2026-07-17	30.9900	30.9900	30.9900	30.9900	-10.252%	20	18,709	-46.273%
2026-07-07	33.8900	34.7800	33.8100	34.5300	-3.033%	715	18,689	-51.781%
2026-07-06	35.5900	36.2600	35.3500	35.6100	+3.487%	5	18,381	-53.243%
2026-07-02	35.4700	35.4800	33.8300	34.4100	-9.756%	67	18,360	-51.613%
2026-07-01	38.1300	38.1300	38.1300	38.1300	+2.943%	1	18,360	-56.334%
2026-06-30	36.0200	37.0400	36.0200	37.0400	+4.250%	64	18,360	-55.049%
2026-06-29	35.5300	35.5300	35.5300	35.5300	-4.822%	1	18,408	-53.138%
2026-06-25	38.3100	38.3100	37.3300	37.3300	+4.128%	3	18,408	-55.398%
2026-06-24	36.4500	36.4500	34.3200	35.8500	+1.789%	3,240	18,410	-53.556%
2026-06-23	35.2100	36.1000	35.2100	35.2200	-3.082%	52	17,030	-52.726%
2026-06-22	36.3700	36.3800	36.3400	36.3400	+8.445%	7	17,049	-54.183%
2026-06-18	33.5100	33.5100	33.5100	33.5100	-3.541%	2	17,049	-50.313%
2026-06-15	34.7400	34.7400	34.7400	34.7400	+5.082%	6	17,049	-52.073%
2026-06-12	32.0200	34.2500	32.0200	33.0600	+10.200%	4	17,043	-49.637%
2026-06-11	30.3200	30.3200	30.0000	30.0000	+8.108%	3	17,041	-44.500%
2026-06-10	28.5000	28.5000	27.7500	27.7500	+3.506%	2	17,042	-40.000%
2026-06-09	31.7900	31.7900	26.8100	26.8100	-7.200%	8	17,040	-37.896%
2026-06-08	28.8900	28.8900	28.8900	28.8900	+10.057%	2	17,040	-42.368%
2026-06-05	29.6000	29.6000	25.1400	26.2500	-19.847%	115	16,713	-36.571%
2026-06-04	30.1200	32.7500	30.1200	32.7500	+9.239%	10,033	16,641	-49.160%
2026-06-03	30.7000	30.7200	29.6300	29.9800	-5.456%	28	6,941	-44.463%
2026-06-02	31.0000	32.3900	31.0000	31.7100	+1.052%	4	6,965	-47.493%
2026-05-29	31.3800	31.3800	31.3800	31.3800	-3.654%	2	6,962	-46.941%
2026-05-28	30.6000	32.5700	30.6000	32.5700	+2.550%	4	6,960	-48.879%
2026-05-27	31.9400	31.9400	31.7600	31.7600	+1.762%	29	6,961	-47.576%
2026-05-26	30.7100	31.3800	30.7100	31.2100	+11.147%	13	6,938	-46.652%
2026-05-22	27.3600	28.0800	27.3600	28.0800	+11.783%	2	6,937	-40.705%
2026-05-21	25.1200	25.1200	25.1200	25.1200	+1.618%	1,000	6,935	-33.718%
2026-05-20	24.7200	24.7200	24.7200	24.7200	+13.394%	5	6,935	-32.646%
2026-05-19	21.8000	21.8000	21.8000	21.8000	-7.627%	6	5,929	-23.624%
2026-05-18	23.6000	23.6000	23.6000	23.6000	-14.057%	2	5,929	-29.449%
2026-05-13	27.4600	27.4600	27.4600	27.4600	-6.567%	2	5,929	-39.366%
2026-05-11	29.3900	29.3900	29.3900	29.3900	+3.559%	2	5,929	-43.348%
2026-05-08	28.2400	28.3800	28.2400	28.3800	-0.908%	2	5,927	-41.332%
2026-05-07	29.1200	29.6900	28.6400	28.6400	-2.948%	4	5,927	-41.865%
2026-05-06	28.3400	29.6900	28.3400	29.5100	+10.649%	7	5,923	-43.578%
2026-05-05	26.6700	26.6700	26.6700	26.6700	+11.450%	5,000	5,919	-37.570%
2026-04-30	24.0300	24.0700	23.8400	23.9300	+10.276%	20	930	-30.422%
2026-04-29	21.7000	21.7000	21.7000	21.7000	+4.528%	1	915	-23.272%
2026-04-14	20.8000	20.8000	20.7600	20.7600	+11.853%	20	914	-19.798%
2026-04-13	18.5600	18.5600	18.5600	18.5600	+3.398%	1	904	-10.291%
2026-04-09	17.9500	17.9500	17.9500	17.9500	+27.305%	4	903	-7.242%
2026-03-23	14.1000	14.1000	14.1000	14.1000	+11.462%	1	899	+18.085%
2026-03-19	12.5000	12.6500	12.5000	12.6500	-2.392%	3	899	+31.621%
2026-03-13	12.9600	12.9600	12.9600	12.9600	-11.957%	6	898	+28.472%
2026-03-11	14.7200	14.7200	14.7200	14.7200	+11.094%	1	895	+13.111%
2026-03-09	13.2500	13.2500	13.2500	13.2500	-6.559%	1	896	+25.660%
2026-03-06	14.1800	14.1800	14.1800	14.1800	-26.261%	1	895	+17.419%
2026-02-19	19.2200	19.2600	19.1400	19.2300	+6.833%	77	894	-13.417%
2026-02-17	18.0000	18.0000	18.0000	18.0000	+0.334%	1	821	-7.500%
2026-02-12	19.4400	19.4500	17.9000	17.9400	-8.188%	255	821	-7.191%
2026-02-11	19.7400	19.7400	19.5400	19.5400	-6.952%	2	687	-14.790%
2026-01-30	21.0000	21.0000	21.0000	21.0000	+5.000%	3	686	-20.714%
2026-01-27	20.0000	20.0000	20.0000	20.0000	+0.251%	5	683	-16.750%
2026-01-26	19.9500	19.9500	19.9500	19.9500	-14.561%	2	678	-16.541%
2026-01-22	23.3500	23.3500	23.3500	23.3500	+9.624%	7	678	-28.694%
2026-01-16	21.5000	21.5000	21.3000	21.3000	+15.322%	3	668	-21.831%
2026-01-09	18.5600	18.6400	18.4700	18.4700	+16.164%	203	668	-9.854%
2026-01-07	15.9000	15.9000	15.9000	15.9000	-1.731%	1	668	+4.717%
2026-01-06	16.1800	16.1800	16.1800	16.1800	+7.223%	650	667	+2.905%
2025-12-16	15.0900	15.0900	15.0900	15.0900	-14.164%	1	22	+10.338%
2025-12-11	17.5800	17.5800	17.5800	17.5800	+8.251%	1	22	-5.290%
2025-12-09	16.2900	16.2900	16.2400	16.2400	+48.991%	2	22	+2.525%
2025-11-17	10.9000	10.9000	10.9000	10.9000	-12.800%	3	21	+52.752%
2025-10-22	12.5000	12.5000	12.5000	12.5000	-16.667%	4	18	+33.200%
2025-10-16	15.0000	15.0000	15.0000	15.0000	-9.530%	1	14	+11.000%
2025-10-15	16.5800	16.5800	16.5800	16.5800	+14.424%	1	13	+0.422%
2025-10-09	14.4900	14.4900	14.4900	14.4900	+19.653%	1	12	+14.907%
2025-09-15	12.0800	12.1100	12.0800	12.1100	+115.480%	2	12	+37.490%
2025-05-14	5.6200	5.6200	5.6200	5.6200	+85.479%	10	11	+196.263%
2025-04-14	3.3800	3.3800	3.0300	3.0300	0.000%	2	1	+449.505%