Dark

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

EOD

Aug 13, 2026

33.45+7.418%(+2.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	33.0600	33.4500	33.0600	33.4500	+7.418%	2	5,786	0.000%
2026-08-11	31.1700	31.1900	31.1100	31.1400	+3.352%	18	5,787	+7.418%
2026-08-10	30.8800	30.8800	30.1300	30.1300	-4.380%	4	5,784	+11.019%
2026-08-07	31.5100	31.5100	31.4900	31.5100	+7.874%	3	5,788	+6.157%
2026-08-06	29.4500	29.4500	29.2100	29.2100	-7.913%	7	5,788	+14.516%
2026-08-05	31.7200	31.7200	31.7200	31.7200	-0.720%	1	5,793	+5.454%
2026-08-04	28.8900	32.0000	28.8900	31.9500	+15.803%	13	5,801	+4.695%
2026-08-03	27.1800	27.5900	27.1800	27.5900	+8.324%	4	5,803	+21.240%
2026-07-31	25.0000	25.4700	25.0000	25.4700	+1.555%	7	5,799	+31.331%
2026-07-29	25.0800	25.0800	25.0800	25.0800	-6.067%	4	5,795	+33.373%
2026-07-28	26.7000	26.7000	26.7000	26.7000	+0.755%	1	5,791	+25.281%
2026-07-23	27.5000	27.5000	26.5000	26.5000	-8.621%	2	5,791	+26.226%
2026-07-22	29.0000	29.0000	29.0000	29.0000	+5.225%	1	5,791	+15.345%
2026-07-20	28.9300	28.9300	27.4400	27.5600	-2.442%	212	5,866	+21.372%
2026-07-17	29.0500	29.0500	28.2500	28.2500	-2.317%	4	5,731	+18.407%
2026-07-15	30.0000	30.0000	28.9200	28.9200	-0.276%	2	5,730	+15.664%
2026-07-14	29.0000	29.0000	29.0000	29.0000	-1.695%	1,000	5,730	+15.345%
2026-07-13	29.3400	29.5000	29.2100	29.5000	-3.279%	6	4,730	+13.390%
2026-07-10	30.5000	30.5000	30.5000	30.5000	+5.536%	1	4,731	+9.672%
2026-07-08	29.5000	29.7000	28.9000	28.9000	-12.978%	33	4,762	+15.744%
2026-07-06	33.2100	33.2100	33.2100	33.2100	+8.565%	2	4,730	+0.723%
2026-07-02	32.2600	32.2600	30.5900	30.5900	-9.817%	3	4,729	+9.349%
2026-06-30	33.9200	33.9200	33.9200	33.9200	+2.788%	2	4,729	-1.386%
2026-06-29	31.4700	33.0000	31.4700	33.0000	-1.109%	19	4,727	+1.364%
2026-06-26	34.0000	34.0000	33.3700	33.3700	-1.795%	2	4,726	+0.240%
2026-06-25	36.0000	36.0000	33.9600	33.9800	+3.661%	10	4,728	-1.560%
2026-06-23	32.0000	33.4600	32.0000	32.7800	-3.304%	9	4,728	+2.044%
2026-06-22	33.6000	34.0000	33.6000	33.9000	+7.211%	3	4,727	-1.327%
2026-06-18	31.6200	31.6200	31.6200	31.6200	+0.958%	1	4,733	+5.787%
2026-06-17	29.1500	31.5000	29.1500	31.3200	+5.101%	4	4,733	+6.801%
2026-06-16	29.8000	29.8000	29.8000	29.8000	-6.583%	1	4,733	+12.248%
2026-06-15	32.9500	32.9800	31.7100	31.9000	+4.900%	12	4,733	+4.859%
2026-06-12	31.0000	31.0400	30.0900	30.4100	+5.590%	37	4,732	+9.997%
2026-06-09	28.8000	28.8000	28.8000	28.8000	+20.000%	1	4,715	+16.146%
2026-06-05	23.5900	24.0000	23.5900	24.0000	-14.377%	31	4,715	+39.375%
2026-06-04	28.0300	28.0300	28.0300	28.0300	-0.603%	1	4,696	+19.336%
2026-06-03	27.8700	28.2000	27.8700	28.2000	-1.468%	2	4,696	+18.617%
2026-05-29	28.8600	28.8600	28.0000	28.6200	-2.752%	6	4,694	+16.876%
2026-05-27	29.4300	29.4300	29.4300	29.4300	+1.413%	5	4,693	+13.660%
2026-05-26	27.5100	29.0200	27.5100	29.0200	+18.352%	3	4,688	+15.265%
2026-05-21	24.5200	24.5200	24.5200	24.5200	+10.700%	4	4,687	+36.419%
2026-05-20	22.1500	22.1500	22.1500	22.1500	+13.999%	1	4,687	+51.016%
2026-05-19	19.4300	19.4300	19.4300	19.4300	-11.521%	4	4,682	+72.156%
2026-05-18	21.9600	21.9600	21.9600	21.9600	-13.916%	1	4,682	+52.322%
2026-05-14	25.5100	25.5100	25.5100	25.5100	+10.769%	1	4,682	+31.125%
2026-05-12	23.7500	23.7500	23.0300	23.0300	-10.389%	2	4,682	+45.245%
2026-05-08	25.4200	25.7500	25.3200	25.7000	+10.967%	40	4,682	+30.156%
2026-05-01	23.1600	23.1600	23.1600	23.1600	+5.802%	1	4,650	+44.430%
2026-04-30	21.4400	21.8900	21.4400	21.8900	+5.954%	4,002	4,650	+52.810%
2026-04-28	20.7000	20.7700	20.6600	20.6600	-9.584%	523	671	+61.907%
2026-04-27	22.8500	22.8500	22.8500	22.8500	+5.934%	1	412	+46.389%
2026-04-23	21.4700	21.5700	21.4700	21.5700	-4.936%	55	412	+55.076%
2026-04-20	22.8000	22.8000	22.6900	22.6900	+3.277%	2	403	+47.422%
2026-04-17	21.9700	21.9700	21.9700	21.9700	+17.487%	1	404	+52.253%
2026-04-14	18.7000	18.7000	18.6700	18.7000	+39.865%	24	404	+78.877%
2026-04-07	12.6700	13.3700	12.5800	13.3700	+4.863%	4	392	+150.187%
2026-04-01	12.7500	12.7500	12.7500	12.7500	+12.533%	44	394	+162.353%
2026-03-27	11.3300	11.3300	11.3300	11.3300	-6.209%	1	350	+195.234%
2026-03-19	11.5000	12.0800	11.5000	12.0800	-18.157%	2	350	+176.904%
2026-03-05	14.7600	14.7600	14.7600	14.7600	-7.750%	1	349	+126.626%
2026-03-03	16.0000	16.0000	16.0000	16.0000	-5.493%	2	350	+109.063%
2026-02-19	16.9300	16.9300	16.9300	16.9300	+4.635%	1	348	+97.578%
2026-02-12	16.1900	16.3700	15.8200	16.1800	-10.410%	158	347	+106.737%
2026-02-06	18.0600	18.0600	18.0600	18.0600	+12.523%	2	192	+85.216%
2026-01-30	16.0500	16.0500	16.0500	16.0500	-25.626%	2	190	+108.411%
2026-01-22	21.5800	21.5800	21.5800	21.5800	+12.689%	1	193	+55.005%
2026-01-21	19.1500	19.1500	19.1500	19.1500	+1.645%	2	194	+74.674%
2026-01-15	18.8400	18.8400	18.8400	18.8400	+14.599%	2	192	+77.548%
2026-01-09	16.7700	16.7700	16.4400	16.4400	+24.357%	4	192	+103.467%
2025-11-26	12.8000	13.2200	12.8000	13.2200	+5.760%	12	181	+153.026%
2025-11-12	12.6000	12.6000	12.5000	12.5000	-16.999%	142	181	+167.600%
2025-10-29	15.0000	15.0600	14.9900	15.0600	+3.434%	43	39	+122.112%
2025-10-28	14.6700	14.6700	14.5600	14.5600	+11.230%	2	11	+129.739%
2025-10-16	13.0900	13.0900	13.0900	13.0900	-11.194%	3	11	+155.539%
2025-10-14	14.4200	15.2700	14.4200	14.7400	+7.670%	10	10	+126.934%
2025-10-08	13.6500	13.6900	13.6500	13.6900	+26.642%	2	8	+144.339%
2025-09-15	10.9100	10.9100	10.8100	10.8100	+1.312%	5	7	+209.436%
2025-09-12	10.6700	10.6700	10.6700	10.6700	+6.487%	1	2	+213.496%
2025-09-05	10.0200	10.0200	10.0200	10.0200	+13.864%	1	1	+233.832%
2025-09-03	9.0500	9.0500	8.8000	8.8000	+108.531%	2	1	+280.114%
2025-05-08	3.9900	4.2200	3.9900	4.2200	0.000%	2	1	+692.654%