Dark

IWM20270617C315
IWM Jun 17 2027 315.00 Call (IWM270617C00315000)
option OPRA

EOD

Sep 29, 2026

7.23-7.069%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.2600	7.2600	7.2300	7.2300	-7.069%	2	6,664	0.000%
2026-09-28	7.8500	7.8500	7.7800	7.7800	-6.490%	2	6,664	-7.069%
2026-09-24	8.3200	8.3200	8.3200	8.3200	-6.831%	1	6,663	-13.101%
2026-09-23	9.5000	9.5000	8.9100	8.9300	-18.818%	172	6,669	-19.037%
2026-09-17	11.0000	11.0000	11.0000	11.0000	+24.434%	2	6,705	-34.273%
2026-09-16	10.5500	10.7000	8.8400	8.8400	-15.326%	6	6,707	-18.213%
2026-09-15	10.3100	10.4400	10.3000	10.4400	-9.689%	22	6,703	-30.747%
2026-09-10	11.5600	11.5600	11.5600	11.5600	-20.930%	100	6,704	-37.457%
2026-09-04	14.3100	14.6200	14.3000	14.6200	+1.247%	15	6,693	-50.547%
2026-09-03	14.7000	14.7000	14.0700	14.4400	+0.139%	46	6,693	-49.931%
2026-09-02	13.9800	14.4200	13.8800	14.4200	+8.096%	5,005	6,652	-49.861%
2026-09-01	13.6500	13.7800	13.3200	13.3400	-5.256%	27	1,660	-45.802%
2026-08-31	14.1800	14.1800	14.0800	14.0800	-10.261%	5	1,633	-48.651%
2026-08-28	16.8800	16.8800	15.6800	15.6900	-12.395%	5	1,628	-53.920%
2026-08-27	17.6100	17.9400	17.6100	17.9100	+1.244%	564	1,632	-59.631%
2026-08-26	17.5500	17.6900	17.3600	17.6900	+0.057%	30	1,450	-59.129%
2026-08-25	17.7600	17.9500	17.6800	17.6800	+0.341%	9	1,462	-59.106%
2026-08-24	17.8600	17.8900	17.6200	17.6200	-2.544%	19	1,459	-58.967%
2026-08-21	18.4100	18.5000	18.0100	18.0800	+1.232%	6	1,468	-60.011%
2026-08-20	17.8000	18.2600	17.7900	17.8600	-9.109%	19	1,463	-59.518%
2026-08-19	19.6500	19.6500	19.6500	19.6500	+1.813%	1	1,446	-63.206%
2026-08-18	20.2900	20.2900	19.3000	19.3000	-12.273%	259	1,450	-62.539%
2026-08-14	22.0000	22.0000	22.0000	22.0000	-0.452%	1	1,195	-67.136%
2026-08-13	22.1000	22.1000	22.1000	22.1000	+7.805%	1	1,195	-67.285%
2026-08-12	20.4900	20.5000	20.4900	20.5000	+0.490%	4	1,195	-64.732%
2026-08-11	20.4000	20.4000	20.4000	20.4000	+3.711%	5	1,194	-64.559%
2026-08-10	20.2300	20.2700	19.4100	19.6700	-4.561%	235	1,192	-63.244%
2026-08-07	20.6100	20.6100	20.6100	20.6100	+6.073%	10	1,002	-64.920%
2026-08-06	19.8300	20.5800	19.4000	19.4300	-4.755%	40	1,002	-62.790%
2026-08-05	20.5000	20.5100	20.2600	20.4000	+1.796%	6	962	-64.559%
2026-08-04	19.3500	20.0700	19.2700	20.0400	+13.093%	12	960	-63.922%
2026-08-03	17.7200	17.7200	17.7200	17.7200	+14.544%	9	959	-59.199%
2026-07-31	16.8000	16.8000	15.4700	15.4700	-7.365%	3	950	-53.264%
2026-07-30	15.5500	16.7000	15.5500	16.7000	+1.458%	233	1,087	-56.707%
2026-07-29	16.1000	16.4600	16.1000	16.4600	-6.530%	6	1,081	-56.075%
2026-07-28	17.4800	17.6100	17.4700	17.6100	+0.228%	9	1,077	-58.944%
2026-07-24	17.1700	17.5700	17.1700	17.5700	-8.394%	5	1,071	-58.850%
2026-07-16	19.2700	19.3900	18.8900	19.1800	-1.083%	34	1,068	-62.304%
2026-07-15	19.3700	19.3900	19.3400	19.3900	+3.358%	14	1,041	-62.713%
2026-07-13	19.2900	19.3500	18.7600	18.7600	-5.157%	12	1,027	-61.461%
2026-07-10	20.5400	20.6400	19.7200	19.7800	-6.961%	17	1,028	-63.448%
2026-07-09	20.9200	21.2600	20.8700	21.2600	+10.442%	31	1,011	-65.992%
2026-07-08	19.8500	19.8500	19.0600	19.2500	-7.496%	38	983	-62.442%
2026-07-07	20.6200	20.9400	20.2800	20.8100	-7.716%	19	946	-65.257%
2026-07-06	22.5500	22.5500	22.5500	22.5500	-7.202%	30	927	-67.938%
2026-07-01	24.3000	24.3000	24.3000	24.3000	+3.448%	1	897	-70.247%
2026-06-30	23.3800	23.6300	23.0800	23.4900	+3.117%	115	896	-69.221%
2026-06-29	22.4200	22.8300	22.4200	22.7800	-5.399%	28	806	-68.262%
2026-06-26	22.9800	24.0800	22.9800	24.0800	-0.783%	19	804	-69.975%
2026-06-25	24.4500	24.5100	24.2700	24.2700	+8.155%	7	792	-70.210%
2026-06-24	23.6200	23.6200	22.3100	22.4400	-3.067%	38	790	-67.781%
2026-06-23	22.0000	23.1700	22.0000	23.1500	-2.238%	65	799	-68.769%
2026-06-22	23.6800	23.6800	23.6800	23.6800	+7.587%	1	771	-69.468%
2026-06-17	21.0600	22.0100	20.8800	22.0100	+4.710%	34	739	-67.151%
2026-06-16	22.3800	22.4100	20.9200	21.0200	-4.018%	23	739	-65.604%
2026-06-15	22.8800	22.8800	21.9000	21.9000	+3.205%	6	721	-66.986%
2026-06-12	20.4500	21.9000	20.2800	21.2200	+20.159%	19	720	-65.928%
2026-06-11	17.6500	17.7600	17.4900	17.6600	+4.621%	12	701	-59.060%
2026-06-10	18.7600	18.9100	16.8500	16.8800	+1.017%	19	689	-57.168%
2026-06-09	16.7100	16.7100	16.7100	16.7100	+1.089%	6	670	-56.732%
2026-06-08	16.8400	17.0000	16.5300	16.5300	-8.370%	22	670	-56.261%
2026-06-05	18.0400	18.0400	18.0400	18.0400	-10.605%	11	649	-59.922%
2026-06-02	20.1800	20.1800	20.1800	20.1800	+38.219%	1	649	-64.172%
2026-05-20	13.8400	14.6000	13.8400	14.6000	+6.336%	128	649	-50.479%
2026-05-18	13.7300	13.7300	13.7300	13.7300	-18.853%	63	460	-47.342%
2026-05-13	16.9200	16.9200	16.9200	16.9200	+0.118%	1	460	-57.270%
2026-05-08	16.9000	16.9000	16.9000	16.9000	-8.747%	9	459	-57.219%
2026-05-06	18.4900	18.5200	18.4900	18.5200	+10.238%	10	450	-60.961%
2026-05-05	16.7900	16.8000	16.7900	16.8000	+36.032%	100	450	-56.964%
2026-04-29	12.3500	12.3500	12.3500	12.3500	-7.491%	1	386	-41.457%
2026-04-28	13.2900	13.3600	13.2900	13.3500	-8.247%	66	385	-45.843%
2026-04-27	14.5500	14.5500	14.5500	14.5500	+4.676%	3	370	-50.309%
2026-04-23	13.9200	13.9200	13.9000	13.9000	-8.130%	24	369	-47.986%
2026-04-17	15.1400	15.1400	15.1300	15.1300	+59.937%	2	345	-52.214%
2026-04-09	9.4600	9.4600	9.4600	9.4600	-0.630%	50	344	-23.573%
2026-04-08	9.5200	9.5200	9.5200	9.5200	+23.157%	1	344	-24.055%
2026-04-07	7.6000	7.7300	7.6000	7.7300	-2.152%	2	345	-6.468%
2026-04-06	7.9000	7.9000	7.9000	7.9000	-1.985%	1	345	-8.481%
2026-04-02	8.0600	8.0600	8.0600	8.0600	-1.467%	100	439	-10.298%
2026-03-26	8.1800	8.1800	8.1800	8.1800	+10.840%	1	439	-11.614%
2026-03-19	6.8700	7.3800	6.8700	7.3800	-17.172%	4	438	-2.033%
2026-03-10	8.9100	8.9100	8.9100	8.9100	+12.217%	1	436	-18.855%
2026-03-06	8.0000	8.0000	7.9400	7.9400	-22.385%	2	436	-8.942%
2026-02-27	10.2300	10.2300	10.2300	10.2300	-8.742%	6	435	-29.326%
2026-02-24	11.2100	11.2100	11.2100	11.2100	-6.583%	2	429	-35.504%
2026-02-11	11.9100	12.0000	11.9100	12.0000	-3.769%	20	427	-39.750%
2026-02-09	12.4700	12.4700	12.4700	12.4700	+19.102%	2	427	-42.021%
2026-02-04	10.4700	10.4700	10.4700	10.4700	-4.905%	2	425	-30.946%
2026-02-03	11.0100	11.0100	10.8200	11.0100	+8.794%	36	423	-34.332%
2026-01-30	10.4700	10.4700	10.1200	10.1200	-9.964%	104	389	-28.557%
2026-01-29	11.2600	11.2600	11.2300	11.2400	+2.089%	100	285	-35.676%
2026-01-13	11.2100	11.2100	10.9900	11.0100	+3.187%	100	285	-34.332%
2026-01-09	10.6700	10.6700	10.6700	10.6700	+59.492%	3	245	-32.240%
2025-11-14	6.8900	6.8900	6.6900	6.6900	-33.565%	28	248	+8.072%
2025-10-29	10.0800	10.1000	10.0600	10.0700	+5.556%	6	249	-28.203%
2025-10-28	9.8200	9.8600	9.5400	9.5400	+11.059%	482	246	-24.214%
2025-10-16	8.5900	8.5900	8.5900	8.5900	-0.463%	3	38	-15.832%
2025-09-18	8.5600	8.6300	8.5600	8.6300	+134.511%	2	35	-16.222%
2025-08-11	3.6700	3.6800	3.6700	3.6800	+2.222%	35	35	+96.467%
2025-08-01	3.6000	3.6000	3.6000	3.6000	-14.286%	1	1	+100.833%
2025-07-02	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	+72.143%