Dark

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

EOD

Jun 25, 2026

26.67+5.791%(+1.46)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	26.8500	26.9100	26.6700	26.6700	+5.791%	7	5,575	0.000%
2026-06-23	25.1400	25.2100	25.1400	25.2100	-1.945%	4	5,577	+5.791%
2026-06-22	26.3700	26.3700	25.7100	25.7100	+11.251%	6	5,575	+3.734%
2026-06-16	24.1500	24.1500	23.1100	23.1100	-4.544%	2	5,575	+15.405%
2026-06-15	24.5000	24.5700	24.2000	24.2100	+4.084%	17	5,574	+10.161%
2026-06-12	23.4100	23.4100	23.2600	23.2600	+11.452%	2	5,559	+14.660%
2026-06-11	20.8700	20.8700	20.8700	20.8700	+11.426%	1	5,559	+27.791%
2026-06-10	20.7500	20.9400	18.7300	18.7300	+0.916%	112	5,584	+42.392%
2026-06-09	20.8900	20.8900	17.5800	18.5600	+0.379%	62	6,448	+43.696%
2026-06-08	18.6800	19.2100	18.2900	18.4900	+6.142%	2,562	6,412	+44.240%
2026-06-05	17.4200	17.4200	17.4200	17.4200	-20.128%	1	3,851	+53.100%
2026-06-04	21.8100	21.8100	21.8100	21.8100	+7.174%	1	3,851	+22.283%
2026-06-03	20.3500	20.3500	20.3500	20.3500	-7.835%	1	3,851	+31.057%
2026-06-02	21.6600	22.3700	21.6600	22.0800	+2.507%	3	3,850	+20.788%
2026-05-29	21.5400	21.5400	21.5400	21.5400	-0.370%	1	3,849	+23.816%
2026-05-28	21.6200	21.6200	21.6200	21.6200	-0.780%	1	3,849	+23.358%
2026-05-27	21.7700	21.7900	21.7700	21.7900	+4.059%	2	3,848	+22.396%
2026-05-26	20.7900	21.1400	20.7900	20.9400	+11.502%	6	3,848	+27.364%
2026-05-22	18.7800	18.7800	18.7800	18.7800	+7.314%	3	3,846	+42.013%
2026-05-21	17.3000	17.5000	17.3000	17.5000	+19.863%	2	3,846	+52.400%
2026-05-20	14.1500	14.6000	14.1500	14.6000	+14.600%	2	3,846	+82.671%
2026-05-19	12.7400	12.7400	12.7400	12.7400	-15.741%	1	3,899	+109.341%
2026-05-18	15.9600	15.9600	15.1200	15.1200	-6.378%	3	3,899	+76.389%
2026-05-15	16.6000	16.6000	16.1500	16.1500	-16.234%	2,101	3,899	+65.139%
2026-05-14	19.2800	19.2800	19.2800	19.2800	+8.742%	1	2,150	+38.330%
2026-05-12	17.7300	17.7300	17.7300	17.7300	-11.350%	11	2,150	+50.423%
2026-05-11	20.0000	20.0000	20.0000	20.0000	+5.876%	1	2,150	+33.350%
2026-05-08	18.7700	18.8900	18.7700	18.8900	-7.674%	10	2,150	+41.186%
2026-05-07	20.4600	20.4600	20.4600	20.4600	-0.824%	1	2,149	+30.352%
2026-05-06	20.4800	20.6300	20.4800	20.6300	+10.027%	10	2,149	+29.278%
2026-05-05	18.6500	18.7500	18.6500	18.7500	+16.099%	108	2,144	+42.240%
2026-05-04	16.3500	16.3500	16.1500	16.1500	+5.556%	2	2,040	+65.139%
2026-04-30	15.3000	15.3000	15.3000	15.3000	+2.136%	2	2,040	+74.314%
2026-04-28	14.9400	15.0100	14.9300	14.9800	-8.211%	42	2,049	+78.037%
2026-04-27	16.6500	16.6500	16.3200	16.3200	-3.088%	13	2,061	+63.419%
2026-04-20	15.8500	16.8400	15.8500	16.8400	+8.645%	25	2,048	+58.373%
2026-04-17	16.4000	16.7000	15.5000	15.5000	+16.893%	70	2,041	+72.065%
2026-04-16	13.2200	13.2600	13.2200	13.2600	+9.677%	3	2,013	+101.131%
2026-04-13	12.0900	12.0900	12.0900	12.0900	+9.313%	1	2,014	+120.596%
2026-04-08	11.0600	11.0600	11.0600	11.0600	+33.414%	1	2,014	+141.139%
2026-04-02	7.7500	8.2900	7.7400	8.2900	+6.555%	81	1,954	+221.713%
2026-03-30	7.7800	7.7800	7.7800	7.7800	-13.747%	2	1,954	+242.802%
2026-03-26	9.0200	9.0200	9.0200	9.0200	-8.333%	1	1,955	+195.676%
2026-03-25	9.8500	9.8500	9.8400	9.8400	+25.831%	2	1,955	+171.037%
2026-03-19	7.8200	7.8200	7.8200	7.8200	-17.161%	1	1,955	+241.049%
2026-03-11	9.4400	9.4400	9.4400	9.4400	-3.378%	8	1,955	+182.521%
2026-03-10	9.7700	9.7700	9.7700	9.7700	-5.513%	3	1,947	+172.979%
2026-03-05	9.7200	10.3400	9.7200	10.3400	-8.979%	9	1,944	+157.930%
2026-03-03	11.3600	11.3600	11.3600	11.3600	-5.491%	7	1,936	+134.771%
2026-03-02	12.0200	12.0200	12.0200	12.0200	-8.870%	8	1,936	+121.880%
2026-02-13	13.1900	13.1900	13.1900	13.1900	+4.186%	2	1,926	+102.199%
2026-02-11	13.2600	13.3500	12.6600	12.6600	+21.731%	88	1,926	+110.664%
2026-02-05	10.4000	10.4000	10.4000	10.4000	-9.565%	3	1,882	+156.442%
2026-01-30	11.5000	11.5000	11.5000	11.5000	-11.060%	2	1,881	+131.913%
2026-01-28	13.0000	13.0100	12.9300	12.9300	-3.723%	38	1,883	+106.265%
2026-01-26	13.4300	13.4300	13.4300	13.4300	-14.295%	1	1,867	+98.585%
2026-01-22	16.1000	16.1700	15.6700	15.6700	+18.892%	122	1,867	+70.198%
2026-01-20	13.1800	13.1800	13.1800	13.1800	+17.574%	1	1,746	+102.352%
2026-01-08	11.0000	11.2100	11.0000	11.2100	+10.990%	85	1,746	+137.913%
2026-01-07	10.1000	10.1000	10.1000	10.1000	+30.155%	1	1,689	+164.059%
2025-12-31	7.7600	7.7600	7.7600	7.7600	-15.652%	1	1,687	+243.686%
2025-12-24	9.2000	9.2000	9.2000	9.2000	-8.000%	5	1,682	+189.891%
2025-12-22	10.0000	10.0000	10.0000	10.0000	-16.667%	4	1,682	+166.700%
2025-12-12	12.0000	12.0000	12.0000	12.0000	+15.385%	2	1,678	+122.250%
2025-12-09	10.4700	10.4700	10.4000	10.4000	-1.887%	1,002	1,678	+156.442%
2025-12-04	10.6000	10.6000	10.6000	10.6000	+26.946%	300	676	+151.604%
2025-11-25	8.3500	8.3500	8.3500	8.3500	+11.333%	10	376	+219.401%
2025-11-14	7.5000	7.5000	7.5000	7.5000	-22.601%	3	376	+255.600%
2025-11-03	9.7200	9.7200	9.6900	9.6900	-9.524%	10	369	+175.232%
2025-10-28	10.8500	10.9200	10.7000	10.7100	+8.401%	364	369	+149.020%
2025-10-23	9.7100	9.8800	9.7100	9.8800	+0.816%	2	32	+169.939%
2025-10-16	9.8000	9.8000	9.8000	9.8000	-15.371%	3	32	+172.143%
2025-10-15	11.8000	11.8000	11.5800	11.5800	+13.529%	6	29	+130.311%
2025-10-14	10.2000	10.2000	10.2000	10.2000	+30.102%	10	28	+161.471%
2025-10-10	7.8400	7.8400	7.8400	7.8400	-22.911%	3	38	+240.179%
2025-10-07	10.1700	10.1700	10.1700	10.1700	-2.117%	5	33	+162.242%
2025-10-06	10.3900	10.3900	10.3900	10.3900	-0.384%	10	33	+156.689%
2025-10-03	10.4300	10.4300	10.4300	10.4300	+30.375%	2	23	+155.705%
2025-09-25	8.0000	8.0000	8.0000	8.0000	-5.882%	8	23	+233.375%
2025-09-22	8.5000	8.5000	8.5000	8.5000	+2.533%	5	15	+213.765%
2025-09-18	8.2900	8.2900	8.2900	8.2900	+100.242%	3	10	+221.713%
2025-08-11	4.1400	4.1400	4.1400	4.1400	+58.015%	10	10	+544.203%
2025-05-29	2.5900	2.6400	2.5900	2.6200	0.000%	14	7	+917.939%