Dark

IWM20270617C310
IWM Jun 17 2027 310.00 Call (IWM270617C00310000)
option OPRA

EOD

Sep 29, 2026

8.45-9.042%(-0.84)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.6600	8.6600	8.4500	8.4500	-9.042%	4	5,911	0.000%
2026-09-28	9.3100	9.3200	8.8000	9.2900	-3.229%	10	5,913	-9.042%
2026-09-24	9.6000	9.6000	9.6000	9.6000	-7.603%	2	5,910	-11.979%
2026-09-23	10.5200	10.5600	10.3900	10.3900	-16.277%	74	5,923	-18.672%
2026-09-22	11.7400	12.4100	11.7400	12.4100	+5.617%	14	5,926	-31.910%
2026-09-21	11.7600	11.8000	11.7500	11.7500	-3.372%	13	5,915	-28.085%
2026-09-17	12.1600	12.1600	12.1600	12.1600	-1.935%	1	5,904	-30.510%
2026-09-16	12.1400	12.4500	12.1400	12.4000	+4.553%	211	5,903	-31.855%
2026-09-15	11.8600	11.8600	11.8600	11.8600	-11.690%	690	6,109	-28.752%
2026-09-10	13.4300	13.4300	13.4300	13.4300	-20.485%	1	6,799	-37.081%
2026-09-08	16.8100	16.9500	16.8100	16.8900	+0.297%	186	6,799	-49.970%
2026-09-04	16.4300	16.8400	16.4300	16.8400	+0.059%	148	6,772	-49.822%
2026-09-03	16.3500	16.8600	15.9100	16.8300	+3.761%	28	6,772	-49.792%
2026-09-02	15.1700	16.2300	15.1700	16.2200	+5.325%	6	6,757	-47.904%
2026-09-01	15.7000	15.8900	15.3400	15.4000	-4.526%	220	6,805	-45.130%
2026-08-31	16.6500	16.6500	16.1300	16.1300	-10.289%	12	6,700	-47.613%
2026-08-28	19.3000	19.3000	17.9800	17.9800	-11.210%	6	6,690	-53.003%
2026-08-27	20.2500	20.2500	20.2500	20.2500	0.000%	2	6,689	-58.272%
2026-08-26	20.2500	20.2500	20.2500	20.2500	+0.998%	1	6,689	-58.272%
2026-08-24	20.0700	20.0700	20.0500	20.0500	-3.883%	4	6,688	-57.855%
2026-08-21	20.8600	20.8600	20.8600	20.8600	+2.607%	6	6,692	-59.492%
2026-08-20	20.6300	20.7300	20.3100	20.3300	-6.871%	109	6,692	-58.436%
2026-08-18	21.8300	21.8300	21.8300	21.8300	-7.264%	1	6,693	-61.292%
2026-08-17	23.8200	23.9400	23.5400	23.5400	-4.309%	194	6,693	-64.104%
2026-08-14	24.6000	24.6000	24.6000	24.6000	+0.449%	9	6,693	-65.650%
2026-08-13	24.5500	24.5500	24.4900	24.4900	+2.899%	5	6,693	-65.496%
2026-08-12	23.8000	23.8000	23.8000	23.8000	+5.543%	28	6,689	-64.496%
2026-08-11	22.5500	22.5500	22.5500	22.5500	+13.089%	1	6,690	-62.528%
2026-08-03	19.9700	20.0200	19.8900	19.9400	+11.584%	121	6,691	-57.623%
2026-07-31	17.8500	17.8900	17.4500	17.8700	-1.759%	52	6,570	-52.714%
2026-07-30	17.7200	18.1900	17.7000	18.1900	-8.131%	10	6,521	-53.546%
2026-07-28	19.5700	19.8000	19.5700	19.8000	+0.202%	9	6,515	-57.323%
2026-07-24	19.3200	19.7600	19.3200	19.7600	-10.588%	6	6,512	-57.237%
2026-07-21	22.1000	22.1000	22.1000	22.1000	+11.111%	9	6,506	-61.765%
2026-07-20	19.8900	19.8900	19.8900	19.8900	-7.359%	5	6,497	-57.516%
2026-07-16	21.5100	21.6000	21.4700	21.4700	+1.274%	25	6,497	-60.643%
2026-07-08	22.0900	22.0900	21.2000	21.2000	-7.343%	17	6,484	-60.142%
2026-07-07	22.8800	22.8800	22.8800	22.8800	-3.256%	4	6,469	-63.068%
2026-07-02	24.2500	24.2500	23.2400	23.6500	-5.852%	5	6,465	-64.271%
2026-07-01	26.5800	26.6100	25.1200	25.1200	-5.812%	897	6,465	-66.361%
2026-06-25	26.8500	26.9100	26.6700	26.6700	+5.791%	7	5,575	-68.316%
2026-06-23	25.1400	25.2100	25.1400	25.2100	-1.945%	4	5,577	-66.482%
2026-06-22	26.3700	26.3700	25.7100	25.7100	+11.251%	6	5,575	-67.133%
2026-06-16	24.1500	24.1500	23.1100	23.1100	-4.544%	2	5,575	-63.436%
2026-06-15	24.5000	24.5700	24.2000	24.2100	+4.084%	17	5,574	-65.097%
2026-06-12	23.4100	23.4100	23.2600	23.2600	+11.452%	2	5,559	-63.672%
2026-06-11	20.8700	20.8700	20.8700	20.8700	+11.426%	1	5,559	-59.511%
2026-06-10	20.7500	20.9400	18.7300	18.7300	+0.916%	112	5,584	-54.885%
2026-06-09	20.8900	20.8900	17.5800	18.5600	+0.379%	62	6,448	-54.472%
2026-06-08	18.6800	19.2100	18.2900	18.4900	+6.142%	2,562	6,412	-54.300%
2026-06-05	17.4200	17.4200	17.4200	17.4200	-20.128%	1	3,851	-51.493%
2026-06-04	21.8100	21.8100	21.8100	21.8100	+7.174%	1	3,851	-61.256%
2026-06-03	20.3500	20.3500	20.3500	20.3500	-7.835%	1	3,851	-58.477%
2026-06-02	21.6600	22.3700	21.6600	22.0800	+2.507%	3	3,850	-61.730%
2026-05-29	21.5400	21.5400	21.5400	21.5400	-0.370%	1	3,849	-60.771%
2026-05-28	21.6200	21.6200	21.6200	21.6200	-0.780%	1	3,849	-60.916%
2026-05-27	21.7700	21.7900	21.7700	21.7900	+4.059%	2	3,848	-61.221%
2026-05-26	20.7900	21.1400	20.7900	20.9400	+11.502%	6	3,848	-59.647%
2026-05-22	18.7800	18.7800	18.7800	18.7800	+7.314%	3	3,846	-55.005%
2026-05-21	17.3000	17.5000	17.3000	17.5000	+19.863%	2	3,846	-51.714%
2026-05-20	14.1500	14.6000	14.1500	14.6000	+14.600%	2	3,846	-42.123%
2026-05-19	12.7400	12.7400	12.7400	12.7400	-15.741%	1	3,899	-33.673%
2026-05-18	15.9600	15.9600	15.1200	15.1200	-6.378%	3	3,899	-44.114%
2026-05-15	16.6000	16.6000	16.1500	16.1500	-16.234%	2,101	3,899	-47.678%
2026-05-14	19.2800	19.2800	19.2800	19.2800	+8.742%	1	2,150	-56.172%
2026-05-12	17.7300	17.7300	17.7300	17.7300	-11.350%	11	2,150	-52.341%
2026-05-11	20.0000	20.0000	20.0000	20.0000	+5.876%	1	2,150	-57.750%
2026-05-08	18.7700	18.8900	18.7700	18.8900	-7.674%	10	2,150	-55.267%
2026-05-07	20.4600	20.4600	20.4600	20.4600	-0.824%	1	2,149	-58.700%
2026-05-06	20.4800	20.6300	20.4800	20.6300	+10.027%	10	2,149	-59.040%
2026-05-05	18.6500	18.7500	18.6500	18.7500	+16.099%	108	2,144	-54.933%
2026-05-04	16.3500	16.3500	16.1500	16.1500	+5.556%	2	2,040	-47.678%
2026-04-30	15.3000	15.3000	15.3000	15.3000	+2.136%	2	2,040	-44.771%
2026-04-28	14.9400	15.0100	14.9300	14.9800	-8.211%	42	2,049	-43.591%
2026-04-27	16.6500	16.6500	16.3200	16.3200	-3.088%	13	2,061	-48.223%
2026-04-20	15.8500	16.8400	15.8500	16.8400	+8.645%	25	2,048	-49.822%
2026-04-17	16.4000	16.7000	15.5000	15.5000	+16.893%	70	2,041	-45.484%
2026-04-16	13.2200	13.2600	13.2200	13.2600	+9.677%	3	2,013	-36.275%
2026-04-13	12.0900	12.0900	12.0900	12.0900	+9.313%	1	2,014	-30.108%
2026-04-08	11.0600	11.0600	11.0600	11.0600	+33.414%	1	2,014	-23.599%
2026-04-02	7.7500	8.2900	7.7400	8.2900	+6.555%	81	1,954	+1.930%
2026-03-30	7.7800	7.7800	7.7800	7.7800	-13.747%	2	1,954	+8.612%
2026-03-26	9.0200	9.0200	9.0200	9.0200	-8.333%	1	1,955	-6.319%
2026-03-25	9.8500	9.8500	9.8400	9.8400	+25.831%	2	1,955	-14.126%
2026-03-19	7.8200	7.8200	7.8200	7.8200	-17.161%	1	1,955	+8.056%
2026-03-11	9.4400	9.4400	9.4400	9.4400	-3.378%	8	1,955	-10.487%
2026-03-10	9.7700	9.7700	9.7700	9.7700	-5.513%	3	1,947	-13.511%
2026-03-05	9.7200	10.3400	9.7200	10.3400	-8.979%	9	1,944	-18.279%
2026-03-03	11.3600	11.3600	11.3600	11.3600	-5.491%	7	1,936	-25.616%
2026-03-02	12.0200	12.0200	12.0200	12.0200	-8.870%	8	1,936	-29.700%
2026-02-13	13.1900	13.1900	13.1900	13.1900	+4.186%	2	1,926	-35.936%
2026-02-11	13.2600	13.3500	12.6600	12.6600	+21.731%	88	1,926	-33.254%
2026-02-05	10.4000	10.4000	10.4000	10.4000	-9.565%	3	1,882	-18.750%
2026-01-30	11.5000	11.5000	11.5000	11.5000	-11.060%	2	1,881	-26.522%
2026-01-28	13.0000	13.0100	12.9300	12.9300	-3.723%	38	1,883	-34.648%
2026-01-26	13.4300	13.4300	13.4300	13.4300	-14.295%	1	1,867	-37.081%
2026-01-22	16.1000	16.1700	15.6700	15.6700	+18.892%	122	1,867	-46.075%
2026-01-20	13.1800	13.1800	13.1800	13.1800	+17.574%	1	1,746	-35.888%
2026-01-08	11.0000	11.2100	11.0000	11.2100	+10.990%	85	1,746	-24.621%
2026-01-07	10.1000	10.1000	10.1000	10.1000	+30.155%	1	1,689	-16.337%
2025-12-31	7.7600	7.7600	7.7600	7.7600	-15.652%	1	1,687	+8.892%
2025-12-24	9.2000	9.2000	9.2000	9.2000	-8.000%	5	1,682	-8.152%
2025-12-22	10.0000	10.0000	10.0000	10.0000	-16.667%	4	1,682	-15.500%
2025-12-12	12.0000	12.0000	12.0000	12.0000	+15.385%	2	1,678	-29.583%
2025-12-09	10.4700	10.4700	10.4000	10.4000	-1.887%	1,002	1,678	-18.750%
2025-12-04	10.6000	10.6000	10.6000	10.6000	+26.946%	300	676	-20.283%
2025-11-25	8.3500	8.3500	8.3500	8.3500	+11.333%	10	376	+1.198%
2025-11-14	7.5000	7.5000	7.5000	7.5000	-22.601%	3	376	+12.667%
2025-11-03	9.7200	9.7200	9.6900	9.6900	-9.524%	10	369	-12.797%
2025-10-28	10.8500	10.9200	10.7000	10.7100	+8.401%	364	369	-21.102%
2025-10-23	9.7100	9.8800	9.7100	9.8800	+0.816%	2	32	-14.474%
2025-10-16	9.8000	9.8000	9.8000	9.8000	-15.371%	3	32	-13.776%
2025-10-15	11.8000	11.8000	11.5800	11.5800	+13.529%	6	29	-27.029%
2025-10-14	10.2000	10.2000	10.2000	10.2000	+30.102%	10	28	-17.157%
2025-10-10	7.8400	7.8400	7.8400	7.8400	-22.911%	3	38	+7.781%
2025-10-07	10.1700	10.1700	10.1700	10.1700	-2.117%	5	33	-16.912%
2025-10-06	10.3900	10.3900	10.3900	10.3900	-0.384%	10	33	-18.672%
2025-10-03	10.4300	10.4300	10.4300	10.4300	+30.375%	2	23	-18.984%
2025-09-25	8.0000	8.0000	8.0000	8.0000	-5.882%	8	23	+5.625%
2025-09-22	8.5000	8.5000	8.5000	8.5000	+2.533%	5	15	-0.588%
2025-09-18	8.2900	8.2900	8.2900	8.2900	+100.242%	3	10	+1.930%
2025-08-11	4.1400	4.1400	4.1400	4.1400	+58.015%	10	10	+104.106%
2025-05-29	2.5900	2.6400	2.5900	2.6200	0.000%	14	7	+222.519%