Dark

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

EOD

Aug 13, 2026

36.43+6.365%(+2.18)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	36.5000	36.5000	36.4300	36.4300	+6.365%	21	19,227	0.000%
2026-08-07	34.2400	34.2500	34.2400	34.2500	+0.706%	2	19,226	+6.365%
2026-08-06	34.0100	34.0100	34.0100	34.0100	-0.176%	2	19,226	+7.116%
2026-08-05	34.0700	34.0700	34.0700	34.0700	-1.246%	1	19,224	+6.927%
2026-08-04	33.0000	35.0300	33.0000	34.5000	+13.599%	25	19,223	+5.594%
2026-08-03	30.3700	30.3700	30.3700	30.3700	+7.201%	1	19,227	+19.954%
2026-07-31	27.5000	28.6500	27.5000	28.3300	-0.071%	75	19,228	+28.592%
2026-07-30	27.1500	28.3500	27.1500	28.3500	+0.318%	12	19,203	+28.501%
2026-07-29	28.2300	28.2600	28.2300	28.2600	-5.737%	2	19,212	+28.910%
2026-07-28	29.9800	29.9800	29.9800	29.9800	-0.067%	1	19,211	+21.514%
2026-07-24	30.0000	30.0000	30.0000	30.0000	+0.773%	1,000	19,211	+21.433%
2026-07-23	29.7700	29.7700	29.7700	29.7700	-4.797%	1	18,711	+22.372%
2026-07-22	31.4400	31.4500	31.2700	31.2700	+0.904%	4	18,710	+16.501%
2026-07-17	30.9900	30.9900	30.9900	30.9900	-10.252%	20	18,709	+17.554%
2026-07-07	33.8900	34.7800	33.8100	34.5300	-3.033%	715	18,689	+5.502%
2026-07-06	35.5900	36.2600	35.3500	35.6100	+3.487%	5	18,381	+2.303%
2026-07-02	35.4700	35.4800	33.8300	34.4100	-9.756%	67	18,360	+5.870%
2026-07-01	38.1300	38.1300	38.1300	38.1300	+2.943%	1	18,360	-4.458%
2026-06-30	36.0200	37.0400	36.0200	37.0400	+4.250%	64	18,360	-1.647%
2026-06-29	35.5300	35.5300	35.5300	35.5300	-4.822%	1	18,408	+2.533%
2026-06-25	38.3100	38.3100	37.3300	37.3300	+4.128%	3	18,408	-2.411%
2026-06-24	36.4500	36.4500	34.3200	35.8500	+1.789%	3,240	18,410	+1.618%
2026-06-23	35.2100	36.1000	35.2100	35.2200	-3.082%	52	17,030	+3.436%
2026-06-22	36.3700	36.3800	36.3400	36.3400	+8.445%	7	17,049	+0.248%
2026-06-18	33.5100	33.5100	33.5100	33.5100	-3.541%	2	17,049	+8.714%
2026-06-15	34.7400	34.7400	34.7400	34.7400	+5.082%	6	17,049	+4.865%
2026-06-12	32.0200	34.2500	32.0200	33.0600	+10.200%	4	17,043	+10.194%
2026-06-11	30.3200	30.3200	30.0000	30.0000	+8.108%	3	17,041	+21.433%
2026-06-10	28.5000	28.5000	27.7500	27.7500	+3.506%	2	17,042	+31.279%
2026-06-09	31.7900	31.7900	26.8100	26.8100	-7.200%	8	17,040	+35.882%
2026-06-08	28.8900	28.8900	28.8900	28.8900	+10.057%	2	17,040	+26.099%
2026-06-05	29.6000	29.6000	25.1400	26.2500	-19.847%	115	16,713	+38.781%
2026-06-04	30.1200	32.7500	30.1200	32.7500	+9.239%	10,033	16,641	+11.237%
2026-06-03	30.7000	30.7200	29.6300	29.9800	-5.456%	28	6,941	+21.514%
2026-06-02	31.0000	32.3900	31.0000	31.7100	+1.052%	4	6,965	+14.885%
2026-05-29	31.3800	31.3800	31.3800	31.3800	-3.654%	2	6,962	+16.093%
2026-05-28	30.6000	32.5700	30.6000	32.5700	+2.550%	4	6,960	+11.851%
2026-05-27	31.9400	31.9400	31.7600	31.7600	+1.762%	29	6,961	+14.704%
2026-05-26	30.7100	31.3800	30.7100	31.2100	+11.147%	13	6,938	+16.725%
2026-05-22	27.3600	28.0800	27.3600	28.0800	+11.783%	2	6,937	+29.736%
2026-05-21	25.1200	25.1200	25.1200	25.1200	+1.618%	1,000	6,935	+45.024%
2026-05-20	24.7200	24.7200	24.7200	24.7200	+13.394%	5	6,935	+47.371%
2026-05-19	21.8000	21.8000	21.8000	21.8000	-7.627%	6	5,929	+67.110%
2026-05-18	23.6000	23.6000	23.6000	23.6000	-14.057%	2	5,929	+54.364%
2026-05-13	27.4600	27.4600	27.4600	27.4600	-6.567%	2	5,929	+32.666%
2026-05-11	29.3900	29.3900	29.3900	29.3900	+3.559%	2	5,929	+23.954%
2026-05-08	28.2400	28.3800	28.2400	28.3800	-0.908%	2	5,927	+28.365%
2026-05-07	29.1200	29.6900	28.6400	28.6400	-2.948%	4	5,927	+27.200%
2026-05-06	28.3400	29.6900	28.3400	29.5100	+10.649%	7	5,923	+23.450%
2026-05-05	26.6700	26.6700	26.6700	26.6700	+11.450%	5,000	5,919	+36.595%
2026-04-30	24.0300	24.0700	23.8400	23.9300	+10.276%	20	930	+52.236%
2026-04-29	21.7000	21.7000	21.7000	21.7000	+4.528%	1	915	+67.880%
2026-04-14	20.8000	20.8000	20.7600	20.7600	+11.853%	20	914	+75.482%
2026-04-13	18.5600	18.5600	18.5600	18.5600	+3.398%	1	904	+96.282%
2026-04-09	17.9500	17.9500	17.9500	17.9500	+27.305%	4	903	+102.953%
2026-03-23	14.1000	14.1000	14.1000	14.1000	+11.462%	1	899	+158.369%
2026-03-19	12.5000	12.6500	12.5000	12.6500	-2.392%	3	899	+187.984%
2026-03-13	12.9600	12.9600	12.9600	12.9600	-11.957%	6	898	+181.096%
2026-03-11	14.7200	14.7200	14.7200	14.7200	+11.094%	1	895	+147.486%
2026-03-09	13.2500	13.2500	13.2500	13.2500	-6.559%	1	896	+174.943%
2026-03-06	14.1800	14.1800	14.1800	14.1800	-26.261%	1	895	+156.911%
2026-02-19	19.2200	19.2600	19.1400	19.2300	+6.833%	77	894	+89.444%
2026-02-17	18.0000	18.0000	18.0000	18.0000	+0.334%	1	821	+102.389%
2026-02-12	19.4400	19.4500	17.9000	17.9400	-8.188%	255	821	+103.066%
2026-02-11	19.7400	19.7400	19.5400	19.5400	-6.952%	2	687	+86.438%
2026-01-30	21.0000	21.0000	21.0000	21.0000	+5.000%	3	686	+73.476%
2026-01-27	20.0000	20.0000	20.0000	20.0000	+0.251%	5	683	+82.150%
2026-01-26	19.9500	19.9500	19.9500	19.9500	-14.561%	2	678	+82.607%
2026-01-22	23.3500	23.3500	23.3500	23.3500	+9.624%	7	678	+56.017%
2026-01-16	21.5000	21.5000	21.3000	21.3000	+15.322%	3	668	+71.033%
2026-01-09	18.5600	18.6400	18.4700	18.4700	+16.164%	203	668	+97.239%
2026-01-07	15.9000	15.9000	15.9000	15.9000	-1.731%	1	668	+129.119%
2026-01-06	16.1800	16.1800	16.1800	16.1800	+7.223%	650	667	+125.155%
2025-12-16	15.0900	15.0900	15.0900	15.0900	-14.164%	1	22	+141.418%
2025-12-11	17.5800	17.5800	17.5800	17.5800	+8.251%	1	22	+107.224%
2025-12-09	16.2900	16.2900	16.2400	16.2400	+48.991%	2	22	+124.323%
2025-11-17	10.9000	10.9000	10.9000	10.9000	-12.800%	3	21	+234.220%
2025-10-22	12.5000	12.5000	12.5000	12.5000	-16.667%	4	18	+191.440%
2025-10-16	15.0000	15.0000	15.0000	15.0000	-9.530%	1	14	+142.867%
2025-10-15	16.5800	16.5800	16.5800	16.5800	+14.424%	1	13	+119.723%
2025-10-09	14.4900	14.4900	14.4900	14.4900	+19.653%	1	12	+151.415%
2025-09-15	12.0800	12.1100	12.0800	12.1100	+115.480%	2	12	+200.826%
2025-05-14	5.6200	5.6200	5.6200	5.6200	+85.479%	10	11	+548.221%
2025-04-14	3.3800	3.3800	3.0300	3.0300	0.000%	2	1	+1,102.310%