Dark

IWM20270617C295
IWM Jun 17 2027 295.00 Call (IWM270617C00295000)
option OPRA

EOD

Sep 29, 2026

14.00-6.480%(-0.97)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.6100	14.6300	14.0000	14.0000	-6.480%	67	5,808	0.000%
2026-09-28	14.8500	15.3500	14.8000	14.9700	-8.552%	9	5,796	-6.480%
2026-09-25	15.7200	16.7900	15.6200	16.3700	+8.267%	12	5,793	-14.478%
2026-09-24	15.5000	15.5000	15.1200	15.1200	-8.252%	39	5,787	-7.407%
2026-09-23	17.0400	17.1500	16.4800	16.4800	-9.896%	6	5,787	-15.049%
2026-09-21	18.2900	18.2900	18.2900	18.2900	+8.546%	2	5,784	-23.455%
2026-09-18	16.8500	16.8500	16.8500	16.8500	-12.558%	2	5,782	-16.914%
2026-09-17	19.2700	19.2700	19.2700	19.2700	+4.388%	1	5,781	-27.348%
2026-09-16	19.1800	19.1800	18.4600	18.4600	-9.731%	2	5,781	-24.160%
2026-09-10	20.4500	20.4500	20.4500	20.4500	-8.172%	2	5,781	-31.540%
2026-09-09	22.2700	22.2700	22.2700	22.2700	-10.202%	1	5,782	-37.135%
2026-09-04	24.1700	24.8300	24.1700	24.8000	+1.142%	6	5,785	-43.548%
2026-09-03	24.4000	24.5400	24.3600	24.5200	+3.898%	4	5,785	-42.904%
2026-09-02	22.9600	23.6000	22.9600	23.6000	+4.056%	2	5,785	-40.678%
2026-09-01	22.6800	22.6800	22.6800	22.6800	-19.116%	2	5,784	-38.272%
2026-08-28	28.0400	28.0400	28.0400	28.0400	-0.461%	1	5,785	-50.071%
2026-08-24	28.1700	28.1700	28.1700	28.1700	-3.362%	1	5,786	-50.302%
2026-08-21	29.1500	29.1500	29.1500	29.1500	+4.033%	1	5,785	-51.973%
2026-08-20	28.0200	28.0200	28.0200	28.0200	-8.312%	1	5,786	-50.036%
2026-08-18	30.5600	30.5600	30.5600	30.5600	-7.084%	2	5,786	-54.188%
2026-08-14	32.8900	32.8900	32.8900	32.8900	-1.674%	2	5,786	-57.434%
2026-08-13	33.0600	33.4500	33.0600	33.4500	+7.418%	2	5,786	-58.146%
2026-08-11	31.1700	31.1900	31.1100	31.1400	+3.352%	18	5,787	-55.042%
2026-08-10	30.8800	30.8800	30.1300	30.1300	-4.380%	4	5,784	-53.535%
2026-08-07	31.5100	31.5100	31.4900	31.5100	+7.874%	3	5,788	-55.570%
2026-08-06	29.4500	29.4500	29.2100	29.2100	-7.913%	7	5,788	-52.071%
2026-08-05	31.7200	31.7200	31.7200	31.7200	-0.720%	1	5,793	-55.864%
2026-08-04	28.8900	32.0000	28.8900	31.9500	+15.803%	13	5,801	-56.182%
2026-08-03	27.1800	27.5900	27.1800	27.5900	+8.324%	4	5,803	-49.257%
2026-07-31	25.0000	25.4700	25.0000	25.4700	+1.555%	7	5,799	-45.033%
2026-07-29	25.0800	25.0800	25.0800	25.0800	-6.067%	4	5,795	-44.179%
2026-07-28	26.7000	26.7000	26.7000	26.7000	+0.755%	1	5,791	-47.566%
2026-07-23	27.5000	27.5000	26.5000	26.5000	-8.621%	2	5,791	-47.170%
2026-07-22	29.0000	29.0000	29.0000	29.0000	+5.225%	1	5,791	-51.724%
2026-07-20	28.9300	28.9300	27.4400	27.5600	-2.442%	212	5,866	-49.202%
2026-07-17	29.0500	29.0500	28.2500	28.2500	-2.317%	4	5,731	-50.442%
2026-07-15	30.0000	30.0000	28.9200	28.9200	-0.276%	2	5,730	-51.591%
2026-07-14	29.0000	29.0000	29.0000	29.0000	-1.695%	1,000	5,730	-51.724%
2026-07-13	29.3400	29.5000	29.2100	29.5000	-3.279%	6	4,730	-52.542%
2026-07-10	30.5000	30.5000	30.5000	30.5000	+5.536%	1	4,731	-54.098%
2026-07-08	29.5000	29.7000	28.9000	28.9000	-12.978%	33	4,762	-51.557%
2026-07-06	33.2100	33.2100	33.2100	33.2100	+8.565%	2	4,730	-57.844%
2026-07-02	32.2600	32.2600	30.5900	30.5900	-9.817%	3	4,729	-54.233%
2026-06-30	33.9200	33.9200	33.9200	33.9200	+2.788%	2	4,729	-58.726%
2026-06-29	31.4700	33.0000	31.4700	33.0000	-1.109%	19	4,727	-57.576%
2026-06-26	34.0000	34.0000	33.3700	33.3700	-1.795%	2	4,726	-58.046%
2026-06-25	36.0000	36.0000	33.9600	33.9800	+3.661%	10	4,728	-58.799%
2026-06-23	32.0000	33.4600	32.0000	32.7800	-3.304%	9	4,728	-57.291%
2026-06-22	33.6000	34.0000	33.6000	33.9000	+7.211%	3	4,727	-58.702%
2026-06-18	31.6200	31.6200	31.6200	31.6200	+0.958%	1	4,733	-55.724%
2026-06-17	29.1500	31.5000	29.1500	31.3200	+5.101%	4	4,733	-55.300%
2026-06-16	29.8000	29.8000	29.8000	29.8000	-6.583%	1	4,733	-53.020%
2026-06-15	32.9500	32.9800	31.7100	31.9000	+4.900%	12	4,733	-56.113%
2026-06-12	31.0000	31.0400	30.0900	30.4100	+5.590%	37	4,732	-53.963%
2026-06-09	28.8000	28.8000	28.8000	28.8000	+20.000%	1	4,715	-51.389%
2026-06-05	23.5900	24.0000	23.5900	24.0000	-14.377%	31	4,715	-41.667%
2026-06-04	28.0300	28.0300	28.0300	28.0300	-0.603%	1	4,696	-50.054%
2026-06-03	27.8700	28.2000	27.8700	28.2000	-1.468%	2	4,696	-50.355%
2026-05-29	28.8600	28.8600	28.0000	28.6200	-2.752%	6	4,694	-51.083%
2026-05-27	29.4300	29.4300	29.4300	29.4300	+1.413%	5	4,693	-52.429%
2026-05-26	27.5100	29.0200	27.5100	29.0200	+18.352%	3	4,688	-51.757%
2026-05-21	24.5200	24.5200	24.5200	24.5200	+10.700%	4	4,687	-42.904%
2026-05-20	22.1500	22.1500	22.1500	22.1500	+13.999%	1	4,687	-36.795%
2026-05-19	19.4300	19.4300	19.4300	19.4300	-11.521%	4	4,682	-27.946%
2026-05-18	21.9600	21.9600	21.9600	21.9600	-13.916%	1	4,682	-36.248%
2026-05-14	25.5100	25.5100	25.5100	25.5100	+10.769%	1	4,682	-45.120%
2026-05-12	23.7500	23.7500	23.0300	23.0300	-10.389%	2	4,682	-39.210%
2026-05-08	25.4200	25.7500	25.3200	25.7000	+10.967%	40	4,682	-45.525%
2026-05-01	23.1600	23.1600	23.1600	23.1600	+5.802%	1	4,650	-39.551%
2026-04-30	21.4400	21.8900	21.4400	21.8900	+5.954%	4,002	4,650	-36.044%
2026-04-28	20.7000	20.7700	20.6600	20.6600	-9.584%	523	671	-32.236%
2026-04-27	22.8500	22.8500	22.8500	22.8500	+5.934%	1	412	-38.731%
2026-04-23	21.4700	21.5700	21.4700	21.5700	-4.936%	55	412	-35.095%
2026-04-20	22.8000	22.8000	22.6900	22.6900	+3.277%	2	403	-38.299%
2026-04-17	21.9700	21.9700	21.9700	21.9700	+17.487%	1	404	-36.277%
2026-04-14	18.7000	18.7000	18.6700	18.7000	+39.865%	24	404	-25.134%
2026-04-07	12.6700	13.3700	12.5800	13.3700	+4.863%	4	392	+4.712%
2026-04-01	12.7500	12.7500	12.7500	12.7500	+12.533%	44	394	+9.804%
2026-03-27	11.3300	11.3300	11.3300	11.3300	-6.209%	1	350	+23.566%
2026-03-19	11.5000	12.0800	11.5000	12.0800	-18.157%	2	350	+15.894%
2026-03-05	14.7600	14.7600	14.7600	14.7600	-7.750%	1	349	-5.149%
2026-03-03	16.0000	16.0000	16.0000	16.0000	-5.493%	2	350	-12.500%
2026-02-19	16.9300	16.9300	16.9300	16.9300	+4.635%	1	348	-17.307%
2026-02-12	16.1900	16.3700	15.8200	16.1800	-10.410%	158	347	-13.473%
2026-02-06	18.0600	18.0600	18.0600	18.0600	+12.523%	2	192	-22.481%
2026-01-30	16.0500	16.0500	16.0500	16.0500	-25.626%	2	190	-12.773%
2026-01-22	21.5800	21.5800	21.5800	21.5800	+12.689%	1	193	-35.125%
2026-01-21	19.1500	19.1500	19.1500	19.1500	+1.645%	2	194	-26.893%
2026-01-15	18.8400	18.8400	18.8400	18.8400	+14.599%	2	192	-25.690%
2026-01-09	16.7700	16.7700	16.4400	16.4400	+24.357%	4	192	-14.842%
2025-11-26	12.8000	13.2200	12.8000	13.2200	+5.760%	12	181	+5.900%
2025-11-12	12.6000	12.6000	12.5000	12.5000	-16.999%	142	181	+12.000%
2025-10-29	15.0000	15.0600	14.9900	15.0600	+3.434%	43	39	-7.039%
2025-10-28	14.6700	14.6700	14.5600	14.5600	+11.230%	2	11	-3.846%
2025-10-16	13.0900	13.0900	13.0900	13.0900	-11.194%	3	11	+6.952%
2025-10-14	14.4200	15.2700	14.4200	14.7400	+7.670%	10	10	-5.020%
2025-10-08	13.6500	13.6900	13.6500	13.6900	+26.642%	2	8	+2.264%
2025-09-15	10.9100	10.9100	10.8100	10.8100	+1.312%	5	7	+29.510%
2025-09-12	10.6700	10.6700	10.6700	10.6700	+6.487%	1	2	+31.209%
2025-09-05	10.0200	10.0200	10.0200	10.0200	+13.864%	1	1	+39.721%
2025-09-03	9.0500	9.0500	8.8000	8.8000	+108.531%	2	1	+59.091%
2025-05-08	3.9900	4.2200	3.9900	4.2200	0.000%	2	1	+231.754%