Dark

IWM20270617C300
IWM Jun 17 2027 300.00 Call (IWM270617C00300000)
option OPRA

EOD

Aug 13, 2026

29.11+2.681%(+0.76)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	29.1100	29.1100	29.1100	29.1100	+2.681%	4	9,770	0.000%
2026-08-12	28.3500	28.3500	28.3500	28.3500	-1.903%	3,500	9,770	+2.681%
2026-08-11	28.9000	28.9000	28.9000	28.9000	+4.938%	5	8,270	+0.727%
2026-08-10	27.5400	27.5400	27.5400	27.5400	-3.368%	5	8,270	+5.701%
2026-08-07	28.5000	28.5000	28.4000	28.5000	+0.176%	4	8,270	+2.140%
2026-08-05	28.4500	28.4500	28.4500	28.4500	-1.897%	10	8,270	+2.320%
2026-08-04	28.1600	29.0000	28.1500	29.0000	+16.983%	1,012	8,260	+0.379%
2026-08-03	24.7900	24.7900	24.7900	24.7900	+9.159%	5	7,504	+17.426%
2026-07-31	22.7100	22.7100	22.7100	22.7100	+0.933%	1	7,504	+28.181%
2026-07-29	22.5000	22.5000	22.5000	22.5000	-9.457%	4	7,504	+29.378%
2026-07-28	24.8500	24.8500	24.8500	24.8500	-1.114%	1	7,508	+17.143%
2026-07-24	25.1300	25.1300	25.1300	25.1300	-6.960%	4	7,508	+15.838%
2026-07-21	27.0100	27.0100	27.0100	27.0100	+8.605%	1	7,504	+7.775%
2026-07-20	24.8700	24.8700	24.8700	24.8700	-5.076%	1	7,503	+17.049%
2026-07-17	26.2000	26.2000	26.2000	26.2000	-0.945%	1	7,503	+11.107%
2026-07-16	27.1100	27.1100	26.4500	26.4500	-0.113%	8	7,504	+10.057%
2026-07-14	26.4800	26.4800	26.4800	26.4800	+2.003%	2	7,497	+9.932%
2026-07-13	25.8100	25.9600	25.8100	25.9600	-5.600%	701	7,497	+12.134%
2026-07-10	27.5000	27.5000	27.5000	27.5000	+6.713%	1	7,496	+5.855%
2026-07-08	25.7300	25.7700	25.1000	25.7700	-9.579%	4	7,496	+12.961%
2026-07-07	27.7500	28.8000	27.7500	28.5000	-6.250%	210	7,495	+2.140%
2026-07-06	30.0000	30.4000	30.0000	30.4000	+5.850%	2	7,307	-4.243%
2026-07-02	29.0400	29.0400	27.7500	28.7200	-7.385%	4	7,306	+1.358%
2026-06-30	29.9000	31.0100	29.9000	31.0100	+5.083%	3	7,306	-6.127%
2026-06-29	29.8600	29.8600	29.5100	29.5100	-4.806%	2	7,305	-1.355%
2026-06-26	29.3700	31.0000	29.3700	31.0000	-0.418%	104	7,304	-6.097%
2026-06-25	30.8700	33.0000	30.8700	31.1300	+5.848%	6	7,241	-6.489%
2026-06-24	30.3500	30.3500	29.4100	29.4100	+0.068%	4	7,239	-1.020%
2026-06-23	30.4000	30.4000	29.3900	29.3900	-5.132%	5	7,238	-0.953%
2026-06-22	30.8600	31.3200	30.1000	30.9800	+8.740%	350	7,235	-6.036%
2026-06-18	27.9400	28.5000	27.2300	28.4900	-3.522%	20	6,877	+2.176%
2026-06-17	29.5300	29.5300	29.5300	29.5300	+2.428%	1	6,877	-1.422%
2026-06-15	30.4300	30.4300	28.8300	28.8300	+1.550%	15	6,877	+0.971%
2026-06-12	27.2600	28.5000	27.1300	28.3900	+22.160%	6	6,868	+2.536%
2026-06-10	25.4400	25.4400	23.2400	23.2400	+1.220%	141	6,874	+25.258%
2026-06-09	26.2200	26.2200	20.8100	22.9600	+1.638%	5	6,868	+26.786%
2026-06-08	22.5600	22.6200	22.5600	22.5900	+6.156%	4	6,867	+28.862%
2026-06-05	23.1600	23.4000	21.2800	21.2800	-16.647%	8	6,867	+36.795%
2026-06-03	25.3600	25.5300	25.1600	25.5300	-5.619%	1,503	6,865	+14.023%
2026-06-02	27.0500	27.0500	27.0500	27.0500	+5.417%	1	5,363	+7.616%
2026-06-01	24.0500	25.6600	24.0500	25.6600	-2.248%	5	5,362	+13.445%
2026-05-29	25.7000	26.2500	25.7000	26.2500	-4.127%	1,603	5,362	+10.895%
2026-05-28	25.4000	27.5800	25.4000	27.3800	+2.855%	13	3,763	+6.318%
2026-05-27	26.0000	26.6200	26.0000	26.6200	+0.872%	10	3,774	+9.354%
2026-05-26	25.3400	26.3900	25.3400	26.3900	+14.292%	48	3,773	+10.307%
2026-05-22	22.7100	23.0900	22.5000	23.0900	+6.357%	20	3,731	+26.072%
2026-05-21	20.5400	21.8800	20.5400	21.7100	+7.475%	3	3,718	+34.086%
2026-05-20	20.2000	20.2000	20.2000	20.2000	+25.077%	3	3,718	+44.109%
2026-05-19	18.5000	18.5000	16.1500	16.1500	-21.488%	138	3,581	+80.248%
2026-05-15	20.5700	20.5700	20.5700	20.5700	-8.252%	2	3,581	+41.517%
2026-05-14	22.8600	22.8600	22.4200	22.4200	-3.362%	2	3,581	+29.839%
2026-05-13	23.2000	23.2000	23.2000	23.2000	+3.525%	6	3,595	+25.474%
2026-05-12	22.4100	22.4100	22.4100	22.4100	-7.929%	1	3,595	+29.897%
2026-05-11	23.3800	24.6500	23.3800	24.3400	+3.574%	135	3,595	+19.597%
2026-05-08	22.9200	23.5000	22.9200	23.5000	+1.732%	13	3,690	+23.872%
2026-05-07	24.8000	24.8000	22.4000	23.1000	-8.479%	25	3,680	+26.017%
2026-05-06	24.8600	25.2400	23.7200	25.2400	+9.739%	8	3,702	+15.333%
2026-05-05	21.8400	23.5000	21.8400	23.0000	+13.300%	91	3,705	+26.565%
2026-05-04	21.9000	21.9000	20.1100	20.3000	-3.195%	53	3,641	+43.399%
2026-05-01	21.2000	21.2000	20.0500	20.9700	+2.794%	100	3,650	+38.817%
2026-04-30	19.2400	20.4000	19.1900	20.4000	+16.571%	107	3,650	+42.696%
2026-04-29	18.0000	18.1900	17.3600	17.5000	-5.914%	10	3,551	+66.343%
2026-04-28	20.0000	20.0000	18.5300	18.6000	-8.824%	13	3,552	+56.505%
2026-04-27	20.9500	20.9500	20.1000	20.4000	+1.746%	34	3,557	+42.696%
2026-04-24	20.0300	21.5000	20.0300	20.0500	+3.244%	94	3,555	+45.187%
2026-04-23	19.4300	19.4300	19.4200	19.4200	-6.138%	18	3,497	+49.897%
2026-04-21	20.6900	20.6900	20.6900	20.6900	+7.704%	3	3,497	+40.696%
2026-04-20	19.2100	19.2100	19.2100	19.2100	-6.521%	2	3,497	+51.536%
2026-04-17	18.7200	20.5500	18.7200	20.5500	+22.687%	13	3,495	+41.655%
2026-04-16	16.8200	16.8200	16.7500	16.7500	+11.965%	2	3,494	+73.791%
2026-04-13	14.8600	14.9600	14.8600	14.9600	+7.781%	7	3,493	+94.586%
2026-04-10	13.8000	14.0400	13.8000	13.8800	-2.254%	4	3,487	+109.726%
2026-04-09	14.2000	14.2000	14.2000	14.2000	+1.140%	3	3,487	+105.000%
2026-04-08	13.9000	14.0400	13.9000	14.0400	+17.983%	15	3,484	+107.336%
2026-04-01	11.7300	11.9500	11.7300	11.9000	+14.423%	13	3,489	+144.622%
2026-03-27	10.4000	10.4000	10.4000	10.4000	-9.565%	5	3,489	+179.904%
2026-03-26	11.5000	11.5000	11.5000	11.5000	-7.407%	1	3,484	+153.130%
2026-03-25	12.1000	12.4200	12.1000	12.4200	+9.427%	24	3,496	+134.380%
2026-03-24	11.2500	11.3500	11.2500	11.3500	-2.408%	503	3,499	+156.476%
2026-03-23	10.8700	11.6300	10.8700	11.6300	+26.413%	40	2,996	+150.301%
2026-03-20	9.9800	9.9800	9.2000	9.2000	-16.968%	6	3,017	+216.413%
2026-03-19	9.9800	11.0800	9.7100	11.0800	+5.524%	8	3,014	+162.726%
2026-03-18	10.5000	10.5000	10.5000	10.5000	-4.545%	5	3,012	+177.238%
2026-03-17	11.0000	11.0000	10.9900	11.0000	+2.326%	9	3,012	+164.636%
2026-03-16	10.7500	10.7500	10.7500	10.7500	+5.911%	1	3,007	+170.791%
2026-03-13	10.1500	10.1500	10.1500	10.1500	-3.333%	1	3,007	+186.798%
2026-03-12	10.8000	10.8000	10.5000	10.5000	-17.647%	59	3,007	+177.238%
2026-03-10	12.7500	12.7500	12.7500	12.7500	+21.429%	1	3,005	+128.314%
2026-03-09	10.5600	10.5600	10.5000	10.5000	-10.333%	3	3,004	+177.238%
2026-03-06	11.7100	11.7100	11.7100	11.7100	-6.170%	1	3,006	+148.591%
2026-03-05	12.4800	12.4800	12.4800	12.4800	-8.905%	1	3,006	+133.253%
2026-03-03	13.7000	13.7000	13.7000	13.7000	-4.463%	2	3,007	+112.482%
2026-02-27	14.2500	14.6600	14.2500	14.3400	-10.038%	9	3,007	+102.999%
2026-02-25	15.8500	16.0100	15.8500	15.9400	+4.525%	3	3,000	+82.622%
2026-02-24	15.5400	15.5400	15.2500	15.2500	+5.172%	5	3,000	+90.885%
2026-02-23	14.5000	14.5000	14.5000	14.5000	-6.752%	1	2,996	+100.759%
2026-02-19	15.5400	15.6000	15.5400	15.5500	-4.012%	172	2,996	+87.203%
2026-02-18	17.0000	17.0000	16.2000	16.2000	+2.857%	3	2,826	+79.691%
2026-02-17	15.7500	15.7500	15.7500	15.7500	-3.963%	1	2,824	+84.825%
2026-02-13	16.3800	16.4000	16.3800	16.4000	+13.889%	2	2,823	+77.500%
2026-02-12	15.8200	15.8400	14.4000	14.4000	-8.629%	254	2,823	+102.153%
2026-02-11	15.7600	15.7600	15.7600	15.7600	-7.294%	2	2,579	+84.708%
2026-02-10	17.0000	17.0000	17.0000	17.0000	-0.932%	4	2,577	+71.235%
2026-02-09	17.1600	17.1600	17.1600	17.1600	+3.686%	10	2,577	+69.639%
2026-02-06	16.5500	16.5500	16.5500	16.5500	+21.602%	2	2,577	+75.891%
2026-02-05	13.9400	14.2000	13.4000	13.6100	-3.816%	117	2,575	+113.887%
2026-02-04	15.8000	15.8000	14.1500	14.1500	-2.548%	2	2,566	+105.724%
2026-02-03	15.4900	15.8100	14.5200	14.5200	-7.751%	324	2,566	+100.482%
2026-02-02	15.7200	15.9400	15.7200	15.7400	+10.456%	40	2,405	+84.943%
2026-01-30	14.5100	14.5100	14.0000	14.2500	-9.236%	7	2,385	+104.281%
2026-01-29	15.9500	15.9500	14.9000	15.7000	-1.567%	413	2,387	+85.414%
2026-01-28	17.3800	17.3800	15.9500	15.9500	-2.207%	11	2,405	+82.508%
2026-01-27	16.1100	16.3100	16.1100	16.3100	-6.479%	107	2,396	+78.479%
2026-01-23	18.1800	18.1800	17.4200	17.4400	-9.964%	5	2,398	+66.915%
2026-01-22	19.7800	19.8500	19.3700	19.3700	+9.745%	85	2,393	+50.284%
2026-01-21	17.1000	17.6500	17.1000	17.6500	+9.220%	3	2,390	+64.929%
2026-01-20	16.5000	17.0000	16.0000	16.1600	-6.590%	105	2,388	+80.136%
2026-01-16	17.3800	17.6300	17.0500	17.3000	+0.116%	224	2,064	+68.266%
2026-01-15	16.6500	17.2800	16.6200	17.2800	+11.125%	168	2,064	+68.461%
2026-01-14	15.2600	15.6000	15.2600	15.5500	+2.980%	7	1,898	+87.203%
2026-01-13	15.3200	15.4500	15.1000	15.1000	+3.709%	240	1,898	+92.781%
2026-01-09	14.9100	14.9100	14.5600	14.5600	+8.657%	201	1,672	+99.931%
2026-01-08	13.4000	13.4000	13.4000	13.4000	+5.263%	1	1,551	+117.239%
2026-01-07	12.9400	12.9400	12.7200	12.7300	-2.077%	59	1,551	+128.672%
2026-01-06	12.6000	13.0000	12.6000	13.0000	+17.967%	4	1,496	+123.923%
2026-01-05	11.0200	11.0200	11.0200	11.0200	+7.303%	1	1,498	+164.156%
2026-01-02	10.2700	10.2700	10.2700	10.2700	+5.010%	13	1,498	+183.447%
2025-12-31	9.8000	9.8700	9.7800	9.7800	-7.386%	4	1,494	+197.648%
2025-12-30	10.5600	10.5600	10.5600	10.5600	-5.546%	12	1,494	+175.663%
2025-12-29	11.1800	11.1800	11.1800	11.1800	-0.445%	1	1,506	+160.376%
2025-12-26	11.8500	11.8500	11.1500	11.2300	-6.182%	41	1,505	+159.216%
2025-12-23	11.9700	11.9700	11.9700	11.9700	-4.849%	1	1,493	+143.191%
2025-12-22	12.2000	13.0000	12.2000	12.5800	+7.521%	11	1,493	+131.399%
2025-12-19	11.6600	11.7000	11.5000	11.7000	-0.426%	232	1,499	+148.803%
2025-12-16	11.7500	11.7500	11.7500	11.7500	-20.875%	2	1,274	+147.745%
2025-12-11	14.6100	14.8500	14.6100	14.8500	+35.740%	3	1,274	+96.027%
2025-12-02	10.8100	10.9400	10.8100	10.9400	-4.454%	605	1,274	+166.088%
2025-12-01	11.4500	11.4500	11.4500	11.4500	-3.457%	2	669	+154.236%
2025-11-28	11.8700	11.8700	11.8600	11.8600	-1.413%	12	667	+145.447%
2025-11-26	12.0300	12.0300	12.0300	12.0300	+11.389%	12	667	+141.978%
2025-11-25	10.2000	10.9500	9.9000	10.8000	+11.917%	42	667	+169.537%
2025-11-24	9.4000	9.7000	9.2000	9.6500	-15.351%	485	626	+201.658%
2025-11-10	11.5000	11.5000	11.4000	11.4000	+7.244%	2	142	+155.351%
2025-11-04	10.6300	10.6300	10.6300	10.6300	-9.300%	6	142	+173.848%
2025-11-03	11.7200	11.7200	11.7200	11.7200	-5.101%	10	133	+148.379%
2025-10-30	12.3500	12.3500	12.3500	12.3500	-6.012%	1	133	+135.709%
2025-10-29	13.5000	14.2200	13.1400	13.1400	-0.680%	37	133	+121.537%
2025-10-28	13.2400	13.2600	13.2200	13.2300	+22.500%	4	117	+120.030%
2025-10-22	10.8000	10.8000	10.8000	10.8000	-10.075%	1	115	+169.537%
2025-10-20	11.8800	12.0100	11.8800	12.0100	-2.595%	27	114	+142.381%
2025-10-08	12.3400	12.3400	12.3300	12.3300	-3.142%	2	87	+136.091%
2025-10-03	12.7300	12.7300	12.7300	12.7300	+10.889%	1	86	+128.672%
2025-09-18	10.1700	11.4800	10.1700	11.4800	+15.493%	51	85	+153.571%
2025-09-17	11.0100	11.0100	9.9400	9.9400	+13.470%	51	104	+192.857%
2025-09-05	8.6400	8.7600	8.6400	8.7600	+9.500%	2	104	+232.306%
2025-09-03	8.0000	8.0000	8.0000	8.0000	-11.111%	1	103	+263.875%
2025-08-28	8.5700	9.0000	8.5700	9.0000	+24.481%	3	103	+223.444%
2025-08-14	7.1000	7.2300	7.1000	7.2300	+30.270%	2	102	+302.628%
2025-08-05	5.5500	5.5500	5.5500	5.5500	+11.222%	10	102	+424.505%
2025-08-04	4.9900	4.9900	4.9900	4.9900	-22.031%	1	112	+483.367%
2025-07-15	6.4000	6.4000	6.4000	6.4000	+25.984%	1	112	+354.844%
2025-07-01	5.0800	5.0800	5.0800	5.0800	+9.719%	2	112	+473.031%
2025-06-12	4.6300	4.6300	4.6300	4.6300	+0.652%	6	110	+528.726%
2025-06-06	4.6000	4.6000	4.6000	4.6000	+41.975%	8	104	+532.826%
2025-05-29	3.3600	3.3600	3.2400	3.2400	-21.550%	2	100	+798.457%
2025-05-15	4.1300	4.1300	4.1300	4.1300	0.000%	100	100	+604.843%