Dark

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

EOD

Sep 29, 2026

11.95-11.612%(-1.57)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.7700	12.7700	11.9500	11.9500	-11.612%	39	39,862	0.000%
2026-09-28	12.7300	13.5200	12.5000	13.5200	-3.429%	523	39,846	-11.612%
2026-09-25	14.0200	14.6800	13.4600	14.0000	-0.356%	1,279	39,746	-14.643%
2026-09-24	13.4500	14.0500	12.8000	14.0500	-0.777%	4,685	37,538	-14.947%
2026-09-23	15.2000	15.2000	14.1600	14.1600	-14.647%	657	35,021	-15.607%
2026-09-22	16.3000	16.6500	15.8700	16.5900	+3.817%	22	34,371	-27.969%
2026-09-21	15.7700	15.9800	15.7100	15.9800	+9.078%	45	34,371	-25.219%
2026-09-18	14.7100	14.7100	14.6500	14.6500	-9.344%	2	34,369	-18.430%
2026-09-17	16.9000	16.9400	16.1600	16.1600	+13.245%	3,013	29,872	-26.052%
2026-09-16	16.7800	16.8800	14.2700	14.2700	-12.935%	325	31,380	-16.258%
2026-09-15	16.4400	16.4400	16.1000	16.3900	-5.859%	2,583	31,397	-27.090%
2026-09-14	17.7900	17.9000	17.4100	17.4100	-4.863%	25	30,147	-31.361%
2026-09-11	18.5900	18.8000	18.3000	18.3000	+3.683%	75	30,124	-34.699%
2026-09-10	17.9400	18.0600	17.6500	17.6500	-18.325%	18,026	30,074	-32.295%
2026-09-08	21.6100	21.6100	21.6100	21.6100	-1.549%	3,000	12,869	-44.702%
2026-09-04	21.9500	21.9500	21.9500	21.9500	+2.093%	4	9,971	-45.558%
2026-09-03	20.8500	21.8300	20.8500	21.5000	-0.876%	3	9,971	-44.419%
2026-09-02	20.5100	21.6900	20.5100	21.6900	+7.643%	2	9,971	-44.905%
2026-09-01	20.1300	20.1500	20.1300	20.1500	-3.635%	10	9,976	-40.695%
2026-08-31	21.9000	21.9000	20.9100	20.9100	-18.320%	3	9,981	-42.850%
2026-08-27	25.3200	25.7300	25.3200	25.6000	+2.811%	65	9,980	-53.320%
2026-08-26	24.8000	24.9000	24.8000	24.9000	-1.581%	2	9,945	-52.008%
2026-08-25	25.5200	25.5500	25.3000	25.3000	+1.525%	102	9,947	-52.767%
2026-08-24	24.9200	24.9200	24.9200	24.9200	-0.320%	5	9,920	-52.047%
2026-08-20	25.0000	25.0000	25.0000	25.0000	-10.104%	1	9,920	-52.200%
2026-08-19	28.4200	28.4200	27.8100	27.8100	+2.205%	106	9,920	-57.030%
2026-08-18	28.4000	28.4000	27.2100	27.2100	-7.417%	3	9,825	-56.082%
2026-08-17	29.9500	29.9500	29.1900	29.3900	-1.409%	306	9,822	-59.340%
2026-08-14	29.8100	29.8100	29.8100	29.8100	+2.405%	2	9,770	-59.913%
2026-08-13	29.1100	29.1100	29.1100	29.1100	+2.681%	4	9,770	-58.949%
2026-08-12	28.3500	28.3500	28.3500	28.3500	-1.903%	3,500	9,770	-57.848%
2026-08-11	28.9000	28.9000	28.9000	28.9000	+4.938%	5	8,270	-58.651%
2026-08-10	27.5400	27.5400	27.5400	27.5400	-3.368%	5	8,270	-56.609%
2026-08-07	28.5000	28.5000	28.4000	28.5000	+0.176%	4	8,270	-58.070%
2026-08-05	28.4500	28.4500	28.4500	28.4500	-1.897%	10	8,270	-57.996%
2026-08-04	28.1600	29.0000	28.1500	29.0000	+16.983%	1,012	8,260	-58.793%
2026-08-03	24.7900	24.7900	24.7900	24.7900	+9.159%	5	7,504	-51.795%
2026-07-31	22.7100	22.7100	22.7100	22.7100	+0.933%	1	7,504	-47.380%
2026-07-29	22.5000	22.5000	22.5000	22.5000	-9.457%	4	7,504	-46.889%
2026-07-28	24.8500	24.8500	24.8500	24.8500	-1.114%	1	7,508	-51.911%
2026-07-24	25.1300	25.1300	25.1300	25.1300	-6.960%	4	7,508	-52.447%
2026-07-21	27.0100	27.0100	27.0100	27.0100	+8.605%	1	7,504	-55.757%
2026-07-20	24.8700	24.8700	24.8700	24.8700	-5.076%	1	7,503	-51.950%
2026-07-17	26.2000	26.2000	26.2000	26.2000	-0.945%	1	7,503	-54.389%
2026-07-16	27.1100	27.1100	26.4500	26.4500	-0.113%	8	7,504	-54.820%
2026-07-14	26.4800	26.4800	26.4800	26.4800	+2.003%	2	7,497	-54.872%
2026-07-13	25.8100	25.9600	25.8100	25.9600	-5.600%	701	7,497	-53.968%
2026-07-10	27.5000	27.5000	27.5000	27.5000	+6.713%	1	7,496	-56.545%
2026-07-08	25.7300	25.7700	25.1000	25.7700	-9.579%	4	7,496	-53.628%
2026-07-07	27.7500	28.8000	27.7500	28.5000	-6.250%	210	7,495	-58.070%
2026-07-06	30.0000	30.4000	30.0000	30.4000	+5.850%	2	7,307	-60.691%
2026-07-02	29.0400	29.0400	27.7500	28.7200	-7.385%	4	7,306	-58.391%
2026-06-30	29.9000	31.0100	29.9000	31.0100	+5.083%	3	7,306	-61.464%
2026-06-29	29.8600	29.8600	29.5100	29.5100	-4.806%	2	7,305	-59.505%
2026-06-26	29.3700	31.0000	29.3700	31.0000	-0.418%	104	7,304	-61.452%
2026-06-25	30.8700	33.0000	30.8700	31.1300	+5.848%	6	7,241	-61.613%
2026-06-24	30.3500	30.3500	29.4100	29.4100	+0.068%	4	7,239	-59.368%
2026-06-23	30.4000	30.4000	29.3900	29.3900	-5.132%	5	7,238	-59.340%
2026-06-22	30.8600	31.3200	30.1000	30.9800	+8.740%	350	7,235	-61.427%
2026-06-18	27.9400	28.5000	27.2300	28.4900	-3.522%	20	6,877	-58.055%
2026-06-17	29.5300	29.5300	29.5300	29.5300	+2.428%	1	6,877	-59.533%
2026-06-15	30.4300	30.4300	28.8300	28.8300	+1.550%	15	6,877	-58.550%
2026-06-12	27.2600	28.5000	27.1300	28.3900	+22.160%	6	6,868	-57.908%
2026-06-10	25.4400	25.4400	23.2400	23.2400	+1.220%	141	6,874	-48.580%
2026-06-09	26.2200	26.2200	20.8100	22.9600	+1.638%	5	6,868	-47.953%
2026-06-08	22.5600	22.6200	22.5600	22.5900	+6.156%	4	6,867	-47.100%
2026-06-05	23.1600	23.4000	21.2800	21.2800	-16.647%	8	6,867	-43.844%
2026-06-03	25.3600	25.5300	25.1600	25.5300	-5.619%	1,503	6,865	-53.192%
2026-06-02	27.0500	27.0500	27.0500	27.0500	+5.417%	1	5,363	-55.823%
2026-06-01	24.0500	25.6600	24.0500	25.6600	-2.248%	5	5,362	-53.429%
2026-05-29	25.7000	26.2500	25.7000	26.2500	-4.127%	1,603	5,362	-54.476%
2026-05-28	25.4000	27.5800	25.4000	27.3800	+2.855%	13	3,763	-56.355%
2026-05-27	26.0000	26.6200	26.0000	26.6200	+0.872%	10	3,774	-55.109%
2026-05-26	25.3400	26.3900	25.3400	26.3900	+14.292%	48	3,773	-54.718%
2026-05-22	22.7100	23.0900	22.5000	23.0900	+6.357%	20	3,731	-48.246%
2026-05-21	20.5400	21.8800	20.5400	21.7100	+7.475%	3	3,718	-44.956%
2026-05-20	20.2000	20.2000	20.2000	20.2000	+25.077%	3	3,718	-40.842%
2026-05-19	18.5000	18.5000	16.1500	16.1500	-21.488%	138	3,581	-26.006%
2026-05-15	20.5700	20.5700	20.5700	20.5700	-8.252%	2	3,581	-41.906%
2026-05-14	22.8600	22.8600	22.4200	22.4200	-3.362%	2	3,581	-46.699%
2026-05-13	23.2000	23.2000	23.2000	23.2000	+3.525%	6	3,595	-48.491%
2026-05-12	22.4100	22.4100	22.4100	22.4100	-7.929%	1	3,595	-46.676%
2026-05-11	23.3800	24.6500	23.3800	24.3400	+3.574%	135	3,595	-50.904%
2026-05-08	22.9200	23.5000	22.9200	23.5000	+1.732%	13	3,690	-49.149%
2026-05-07	24.8000	24.8000	22.4000	23.1000	-8.479%	25	3,680	-48.268%
2026-05-06	24.8600	25.2400	23.7200	25.2400	+9.739%	8	3,702	-52.655%
2026-05-05	21.8400	23.5000	21.8400	23.0000	+13.300%	91	3,705	-48.043%
2026-05-04	21.9000	21.9000	20.1100	20.3000	-3.195%	53	3,641	-41.133%
2026-05-01	21.2000	21.2000	20.0500	20.9700	+2.794%	100	3,650	-43.014%
2026-04-30	19.2400	20.4000	19.1900	20.4000	+16.571%	107	3,650	-41.422%
2026-04-29	18.0000	18.1900	17.3600	17.5000	-5.914%	10	3,551	-31.714%
2026-04-28	20.0000	20.0000	18.5300	18.6000	-8.824%	13	3,552	-35.753%
2026-04-27	20.9500	20.9500	20.1000	20.4000	+1.746%	34	3,557	-41.422%
2026-04-24	20.0300	21.5000	20.0300	20.0500	+3.244%	94	3,555	-40.399%
2026-04-23	19.4300	19.4300	19.4200	19.4200	-6.138%	18	3,497	-38.465%
2026-04-21	20.6900	20.6900	20.6900	20.6900	+7.704%	3	3,497	-42.243%
2026-04-20	19.2100	19.2100	19.2100	19.2100	-6.521%	2	3,497	-37.793%
2026-04-17	18.7200	20.5500	18.7200	20.5500	+22.687%	13	3,495	-41.849%
2026-04-16	16.8200	16.8200	16.7500	16.7500	+11.965%	2	3,494	-28.657%
2026-04-13	14.8600	14.9600	14.8600	14.9600	+7.781%	7	3,493	-20.120%
2026-04-10	13.8000	14.0400	13.8000	13.8800	-2.254%	4	3,487	-13.905%
2026-04-09	14.2000	14.2000	14.2000	14.2000	+1.140%	3	3,487	-15.845%
2026-04-08	13.9000	14.0400	13.9000	14.0400	+17.983%	15	3,484	-14.886%
2026-04-01	11.7300	11.9500	11.7300	11.9000	+14.423%	13	3,489	+0.420%
2026-03-27	10.4000	10.4000	10.4000	10.4000	-9.565%	5	3,489	+14.904%
2026-03-26	11.5000	11.5000	11.5000	11.5000	-7.407%	1	3,484	+3.913%
2026-03-25	12.1000	12.4200	12.1000	12.4200	+9.427%	24	3,496	-3.784%
2026-03-24	11.2500	11.3500	11.2500	11.3500	-2.408%	503	3,499	+5.286%
2026-03-23	10.8700	11.6300	10.8700	11.6300	+26.413%	40	2,996	+2.752%
2026-03-20	9.9800	9.9800	9.2000	9.2000	-16.968%	6	3,017	+29.891%
2026-03-19	9.9800	11.0800	9.7100	11.0800	+5.524%	8	3,014	+7.852%
2026-03-18	10.5000	10.5000	10.5000	10.5000	-4.545%	5	3,012	+13.810%
2026-03-17	11.0000	11.0000	10.9900	11.0000	+2.326%	9	3,012	+8.636%
2026-03-16	10.7500	10.7500	10.7500	10.7500	+5.911%	1	3,007	+11.163%
2026-03-13	10.1500	10.1500	10.1500	10.1500	-3.333%	1	3,007	+17.734%
2026-03-12	10.8000	10.8000	10.5000	10.5000	-17.647%	59	3,007	+13.810%
2026-03-10	12.7500	12.7500	12.7500	12.7500	+21.429%	1	3,005	-6.275%
2026-03-09	10.5600	10.5600	10.5000	10.5000	-10.333%	3	3,004	+13.810%
2026-03-06	11.7100	11.7100	11.7100	11.7100	-6.170%	1	3,006	+2.050%
2026-03-05	12.4800	12.4800	12.4800	12.4800	-8.905%	1	3,006	-4.247%
2026-03-03	13.7000	13.7000	13.7000	13.7000	-4.463%	2	3,007	-12.774%
2026-02-27	14.2500	14.6600	14.2500	14.3400	-10.038%	9	3,007	-16.667%
2026-02-25	15.8500	16.0100	15.8500	15.9400	+4.525%	3	3,000	-25.031%
2026-02-24	15.5400	15.5400	15.2500	15.2500	+5.172%	5	3,000	-21.639%
2026-02-23	14.5000	14.5000	14.5000	14.5000	-6.752%	1	2,996	-17.586%
2026-02-19	15.5400	15.6000	15.5400	15.5500	-4.012%	172	2,996	-23.151%
2026-02-18	17.0000	17.0000	16.2000	16.2000	+2.857%	3	2,826	-26.235%
2026-02-17	15.7500	15.7500	15.7500	15.7500	-3.963%	1	2,824	-24.127%
2026-02-13	16.3800	16.4000	16.3800	16.4000	+13.889%	2	2,823	-27.134%
2026-02-12	15.8200	15.8400	14.4000	14.4000	-8.629%	254	2,823	-17.014%
2026-02-11	15.7600	15.7600	15.7600	15.7600	-7.294%	2	2,579	-24.175%
2026-02-10	17.0000	17.0000	17.0000	17.0000	-0.932%	4	2,577	-29.706%
2026-02-09	17.1600	17.1600	17.1600	17.1600	+3.686%	10	2,577	-30.361%
2026-02-06	16.5500	16.5500	16.5500	16.5500	+21.602%	2	2,577	-27.795%
2026-02-05	13.9400	14.2000	13.4000	13.6100	-3.816%	117	2,575	-12.197%
2026-02-04	15.8000	15.8000	14.1500	14.1500	-2.548%	2	2,566	-15.548%
2026-02-03	15.4900	15.8100	14.5200	14.5200	-7.751%	324	2,566	-17.700%
2026-02-02	15.7200	15.9400	15.7200	15.7400	+10.456%	40	2,405	-24.079%
2026-01-30	14.5100	14.5100	14.0000	14.2500	-9.236%	7	2,385	-16.140%
2026-01-29	15.9500	15.9500	14.9000	15.7000	-1.567%	413	2,387	-23.885%
2026-01-28	17.3800	17.3800	15.9500	15.9500	-2.207%	11	2,405	-25.078%
2026-01-27	16.1100	16.3100	16.1100	16.3100	-6.479%	107	2,396	-26.732%
2026-01-23	18.1800	18.1800	17.4200	17.4400	-9.964%	5	2,398	-31.479%
2026-01-22	19.7800	19.8500	19.3700	19.3700	+9.745%	85	2,393	-38.307%
2026-01-21	17.1000	17.6500	17.1000	17.6500	+9.220%	3	2,390	-32.295%
2026-01-20	16.5000	17.0000	16.0000	16.1600	-6.590%	105	2,388	-26.052%
2026-01-16	17.3800	17.6300	17.0500	17.3000	+0.116%	224	2,064	-30.925%
2026-01-15	16.6500	17.2800	16.6200	17.2800	+11.125%	168	2,064	-30.845%
2026-01-14	15.2600	15.6000	15.2600	15.5500	+2.980%	7	1,898	-23.151%
2026-01-13	15.3200	15.4500	15.1000	15.1000	+3.709%	240	1,898	-20.861%
2026-01-09	14.9100	14.9100	14.5600	14.5600	+8.657%	201	1,672	-17.926%
2026-01-08	13.4000	13.4000	13.4000	13.4000	+5.263%	1	1,551	-10.821%
2026-01-07	12.9400	12.9400	12.7200	12.7300	-2.077%	59	1,551	-6.127%
2026-01-06	12.6000	13.0000	12.6000	13.0000	+17.967%	4	1,496	-8.077%
2026-01-05	11.0200	11.0200	11.0200	11.0200	+7.303%	1	1,498	+8.439%
2026-01-02	10.2700	10.2700	10.2700	10.2700	+5.010%	13	1,498	+16.358%
2025-12-31	9.8000	9.8700	9.7800	9.7800	-7.386%	4	1,494	+22.188%
2025-12-30	10.5600	10.5600	10.5600	10.5600	-5.546%	12	1,494	+13.163%
2025-12-29	11.1800	11.1800	11.1800	11.1800	-0.445%	1	1,506	+6.887%
2025-12-26	11.8500	11.8500	11.1500	11.2300	-6.182%	41	1,505	+6.411%
2025-12-23	11.9700	11.9700	11.9700	11.9700	-4.849%	1	1,493	-0.167%
2025-12-22	12.2000	13.0000	12.2000	12.5800	+7.521%	11	1,493	-5.008%
2025-12-19	11.6600	11.7000	11.5000	11.7000	-0.426%	232	1,499	+2.137%
2025-12-16	11.7500	11.7500	11.7500	11.7500	-20.875%	2	1,274	+1.702%
2025-12-11	14.6100	14.8500	14.6100	14.8500	+35.740%	3	1,274	-19.529%
2025-12-02	10.8100	10.9400	10.8100	10.9400	-4.454%	605	1,274	+9.232%
2025-12-01	11.4500	11.4500	11.4500	11.4500	-3.457%	2	669	+4.367%
2025-11-28	11.8700	11.8700	11.8600	11.8600	-1.413%	12	667	+0.759%
2025-11-26	12.0300	12.0300	12.0300	12.0300	+11.389%	12	667	-0.665%
2025-11-25	10.2000	10.9500	9.9000	10.8000	+11.917%	42	667	+10.648%
2025-11-24	9.4000	9.7000	9.2000	9.6500	-15.351%	485	626	+23.834%
2025-11-10	11.5000	11.5000	11.4000	11.4000	+7.244%	2	142	+4.825%
2025-11-04	10.6300	10.6300	10.6300	10.6300	-9.300%	6	142	+12.418%
2025-11-03	11.7200	11.7200	11.7200	11.7200	-5.101%	10	133	+1.962%
2025-10-30	12.3500	12.3500	12.3500	12.3500	-6.012%	1	133	-3.239%
2025-10-29	13.5000	14.2200	13.1400	13.1400	-0.680%	37	133	-9.056%
2025-10-28	13.2400	13.2600	13.2200	13.2300	+22.500%	4	117	-9.675%
2025-10-22	10.8000	10.8000	10.8000	10.8000	-10.075%	1	115	+10.648%
2025-10-20	11.8800	12.0100	11.8800	12.0100	-2.595%	27	114	-0.500%
2025-10-08	12.3400	12.3400	12.3300	12.3300	-3.142%	2	87	-3.082%
2025-10-03	12.7300	12.7300	12.7300	12.7300	+10.889%	1	86	-6.127%
2025-09-18	10.1700	11.4800	10.1700	11.4800	+15.493%	51	85	+4.094%
2025-09-17	11.0100	11.0100	9.9400	9.9400	+13.470%	51	104	+20.221%
2025-09-05	8.6400	8.7600	8.6400	8.7600	+9.500%	2	104	+36.416%
2025-09-03	8.0000	8.0000	8.0000	8.0000	-11.111%	1	103	+49.375%
2025-08-28	8.5700	9.0000	8.5700	9.0000	+24.481%	3	103	+32.778%
2025-08-14	7.1000	7.2300	7.1000	7.2300	+30.270%	2	102	+65.284%
2025-08-05	5.5500	5.5500	5.5500	5.5500	+11.222%	10	102	+115.315%
2025-08-04	4.9900	4.9900	4.9900	4.9900	-22.031%	1	112	+139.479%
2025-07-15	6.4000	6.4000	6.4000	6.4000	+25.984%	1	112	+86.719%
2025-07-01	5.0800	5.0800	5.0800	5.0800	+9.719%	2	112	+135.236%
2025-06-12	4.6300	4.6300	4.6300	4.6300	+0.652%	6	110	+158.099%
2025-06-06	4.6000	4.6000	4.6000	4.6000	+41.975%	8	104	+159.783%
2025-05-29	3.3600	3.3600	3.2400	3.2400	-21.550%	2	100	+268.827%
2025-05-15	4.1300	4.1300	4.1300	4.1300	0.000%	100	100	+189.346%