Dark

IWM20270617C305
IWM Jun 17 2027 305.00 Call (IWM270617C00305000)
option OPRA

EOD

Sep 29, 2026

10.08-7.945%(-0.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.2500	10.2500	10.0800	10.0800	-7.945%	3	1,898	0.000%
2026-09-28	11.2500	11.2500	10.9500	10.9500	-3.269%	4	1,898	-7.945%
2026-09-24	11.3200	11.3200	11.3200	11.3200	-7.213%	1	1,900	-10.954%
2026-09-23	12.3300	12.5400	12.1500	12.2000	-14.804%	31	1,902	-17.377%
2026-09-22	13.6900	14.3200	13.6900	14.3200	+4.373%	6	1,891	-29.609%
2026-09-21	13.5300	13.7400	13.5300	13.7200	-4.920%	37	1,887	-26.531%
2026-09-16	14.3800	14.4900	14.3700	14.4300	+2.195%	6	1,853	-30.146%
2026-09-15	14.0700	14.1600	14.0100	14.1200	-8.252%	51	1,848	-28.612%
2026-09-14	15.6400	15.6400	15.3900	15.3900	-4.410%	25	1,841	-34.503%
2026-09-10	15.7000	16.1900	15.7000	16.1000	-4.790%	17	1,816	-37.391%
2026-09-09	18.1700	18.1700	16.9100	16.9100	-12.338%	118	1,817	-40.390%
2026-09-08	19.3300	19.3600	19.2100	19.2900	+1.633%	294	1,818	-47.745%
2026-09-04	18.9400	18.9800	18.9400	18.9800	+2.539%	23	1,552	-46.891%
2026-09-02	18.3800	18.5700	18.3800	18.5100	+4.991%	16	1,552	-45.543%
2026-09-01	17.9900	18.0700	17.6300	17.6300	-4.908%	26	1,539	-42.825%
2026-08-31	18.5500	18.5500	18.5400	18.5400	-16.674%	5	1,516	-45.631%
2026-08-28	22.3000	22.3000	22.1700	22.2500	-1.549%	444	1,521	-54.697%
2026-08-24	22.6100	22.6100	22.6000	22.6000	-4.682%	4	1,309	-55.398%
2026-08-21	23.6000	23.7100	23.6000	23.7100	+3.582%	2	1,305	-57.486%
2026-08-20	22.8900	22.8900	22.8900	22.8900	-13.818%	1	1,304	-55.963%
2026-08-17	26.3800	26.5600	26.3800	26.5600	-2.353%	2	1,304	-62.048%
2026-08-13	26.6500	27.2000	26.6500	27.2000	+6.250%	5	1,303	-62.941%
2026-08-11	25.6000	25.6000	25.6000	25.6000	+3.351%	1	1,303	-60.625%
2026-08-10	24.7700	24.7700	24.7700	24.7700	+0.487%	2	1,303	-59.306%
2026-08-06	24.6500	24.6500	24.6500	24.6500	-2.531%	1	1,301	-59.108%
2026-08-05	25.2900	25.2900	25.2900	25.2900	-4.023%	1,000	1,301	-60.142%
2026-08-04	23.7500	26.3500	23.7500	26.3500	+22.901%	9	355	-61.746%
2026-08-03	21.4400	21.4400	21.4400	21.4400	+6.614%	1	354	-52.985%
2026-07-31	19.7200	20.1100	19.7200	20.1100	-1.518%	10	354	-49.876%
2026-07-30	19.9300	20.4200	19.9300	20.4200	-1.874%	12	352	-50.637%
2026-07-29	20.8100	20.8100	20.8100	20.8100	-3.523%	1	340	-51.562%
2026-07-28	21.6900	21.8200	21.4300	21.5700	-5.187%	25	340	-53.268%
2026-07-24	22.7500	22.7500	22.7500	22.7500	-4.732%	4	335	-55.692%
2026-07-16	23.9400	23.9900	23.8800	23.8800	-7.190%	6	335	-57.789%
2026-07-09	25.8800	25.8800	25.7300	25.7300	+9.723%	2	339	-60.824%
2026-07-08	24.7000	24.7000	23.4500	23.4500	-11.376%	31	339	-57.015%
2026-07-02	26.5000	26.5100	26.3000	26.4600	-6.732%	5	319	-61.905%
2026-06-30	28.4000	28.4000	28.3700	28.3700	-0.526%	5	319	-64.470%
2026-06-26	28.5200	28.5200	28.5200	28.5200	-5.092%	3	319	-64.656%
2026-06-25	30.0500	30.0500	30.0500	30.0500	+8.916%	2	319	-66.456%
2026-06-23	27.6000	27.6000	27.5900	27.5900	-0.755%	3	318	-63.465%
2026-06-22	27.8000	27.8000	27.8000	27.8000	+9.148%	2	316	-63.741%
2026-06-16	25.4700	25.4700	25.4700	25.4700	-0.585%	1	318	-60.424%
2026-06-12	26.0000	26.0000	25.6200	25.6200	+18.283%	14	319	-60.656%
2026-06-11	21.4700	21.8000	21.4700	21.6600	+4.335%	9	305	-53.463%
2026-06-10	21.0200	21.0200	20.7500	20.7600	-0.192%	14	296	-51.445%
2026-06-09	20.5400	20.8000	20.5300	20.8000	+1.662%	74	287	-51.538%
2026-06-08	20.6400	21.5200	20.4300	20.4600	-17.831%	37	253	-50.733%
2026-06-04	24.4000	24.9000	24.4000	24.9000	+6.274%	2	219	-59.518%
2026-06-02	23.4300	23.4300	23.4300	23.4300	+3.307%	1	220	-56.978%
2026-06-01	22.6800	22.6800	22.6800	22.6800	-4.505%	1	220	-55.556%
2026-05-29	23.8100	23.8100	23.7500	23.7500	-5.416%	2	219	-57.558%
2026-05-28	24.8300	25.2400	24.8300	25.1100	+4.625%	5	218	-59.857%
2026-05-26	24.0000	24.0000	24.0000	24.0000	+14.286%	1	218	-58.000%
2026-05-22	21.0000	21.0000	21.0000	21.0000	+16.022%	3	218	-52.000%
2026-05-20	18.1000	18.1000	18.1000	18.1000	+17.609%	1	221	-44.309%
2026-05-19	15.3900	15.3900	15.3900	15.3900	-21.918%	5	218	-34.503%
2026-05-12	19.7100	19.7100	19.7100	19.7100	-5.603%	1	218	-48.858%
2026-05-08	20.7000	20.8900	20.7000	20.8800	+0.433%	5	219	-51.724%
2026-05-07	20.7900	20.7900	20.7900	20.7900	-8.816%	1	216	-51.515%
2026-05-06	22.2100	22.8000	22.0400	22.8000	+16.863%	22	216	-55.789%
2026-05-04	19.5100	19.5100	19.5100	19.5100	+16.339%	40	202	-48.334%
2026-04-28	16.7200	16.7800	16.7100	16.7700	-4.171%	37	202	-39.893%
2026-04-24	17.5000	17.5000	17.5000	17.5000	+0.748%	3	202	-42.400%
2026-04-23	17.3700	17.3700	17.3700	17.3700	+17.843%	10	202	-41.969%
2026-04-14	14.7400	14.7400	14.7400	14.7400	+12.006%	8	202	-31.615%
2026-04-13	13.1600	13.1600	13.1600	13.1600	+6.732%	1	194	-23.404%
2026-04-10	11.7800	12.3300	11.7800	12.3300	+23.795%	3	194	-18.248%
2026-04-07	9.9600	9.9600	9.9600	9.9600	-0.599%	2	191	+1.205%
2026-04-02	10.0200	10.0200	10.0200	10.0200	-4.934%	2	191	+0.599%
2026-04-01	10.5400	10.5400	10.5400	10.5400	+2.829%	2	191	-4.364%
2026-03-23	10.2500	10.2500	10.2500	10.2500	+13.260%	1	190	-1.659%
2026-03-20	9.0500	9.0500	9.0500	9.0500	-16.667%	1	189	+11.381%
2026-03-09	10.8600	10.8600	10.8600	10.8600	+5.951%	2	189	-7.182%
2026-03-06	10.2500	10.2500	10.2500	10.2500	-7.989%	1	189	-1.659%
2026-03-05	11.1400	11.1400	11.1400	11.1400	-24.679%	1	190	-9.515%
2026-02-11	14.8600	14.8600	14.7900	14.7900	-5.192%	50	189	-31.846%
2026-02-10	15.6000	15.6000	15.6000	15.6000	+13.455%	2	164	-35.385%
2026-02-02	13.7500	13.7500	13.7500	13.7500	-2.344%	1	164	-26.691%
2026-01-29	14.0700	14.0800	14.0100	14.0800	-17.901%	33	164	-28.409%
2026-01-22	17.9200	17.9200	17.1500	17.1500	+9.655%	101	160	-41.224%
2026-01-16	15.5500	15.6400	15.5500	15.6400	+33.561%	100	60	-35.550%
2025-12-15	11.7100	11.7100	11.7100	11.7100	-9.575%	5	60	-13.920%
2025-12-10	11.6000	12.9500	11.6000	12.9500	+7.917%	3	55	-22.162%
2025-10-29	12.4100	12.4100	12.0000	12.0000	+0.251%	27	53	-16.000%
2025-10-28	12.0400	12.1100	11.9700	11.9700	+10.526%	50	27	-15.789%
2025-10-23	10.8500	10.8500	10.8300	10.8300	-16.500%	2	4	-6.925%
2025-10-15	12.9700	12.9700	12.9700	12.9700	+123.621%	1	4	-22.282%
2025-07-11	5.7900	5.8000	5.7900	5.8000	-9.375%	3	3	+73.793%
2025-07-10	6.4000	6.4000	6.3900	6.4000	0.000%	3	3	+57.500%