Dark

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

EOD

Aug 13, 2026

22.10+7.805%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	22.1000	22.1000	22.1000	22.1000	+7.805%	1	1,195	0.000%
2026-08-12	20.4900	20.5000	20.4900	20.5000	+0.490%	4	1,195	+7.805%
2026-08-11	20.4000	20.4000	20.4000	20.4000	+3.711%	5	1,194	+8.333%
2026-08-10	20.2300	20.2700	19.4100	19.6700	-4.561%	235	1,192	+12.354%
2026-08-07	20.6100	20.6100	20.6100	20.6100	+6.073%	10	1,002	+7.230%
2026-08-06	19.8300	20.5800	19.4000	19.4300	-4.755%	40	1,002	+13.742%
2026-08-05	20.5000	20.5100	20.2600	20.4000	+1.796%	6	962	+8.333%
2026-08-04	19.3500	20.0700	19.2700	20.0400	+13.093%	12	960	+10.279%
2026-08-03	17.7200	17.7200	17.7200	17.7200	+14.544%	9	959	+24.718%
2026-07-31	16.8000	16.8000	15.4700	15.4700	-7.365%	3	950	+42.857%
2026-07-30	15.5500	16.7000	15.5500	16.7000	+1.458%	233	1,087	+32.335%
2026-07-29	16.1000	16.4600	16.1000	16.4600	-6.530%	6	1,081	+34.265%
2026-07-28	17.4800	17.6100	17.4700	17.6100	+0.228%	9	1,077	+25.497%
2026-07-24	17.1700	17.5700	17.1700	17.5700	-8.394%	5	1,071	+25.783%
2026-07-16	19.2700	19.3900	18.8900	19.1800	-1.083%	34	1,068	+15.224%
2026-07-15	19.3700	19.3900	19.3400	19.3900	+3.358%	14	1,041	+13.976%
2026-07-13	19.2900	19.3500	18.7600	18.7600	-5.157%	12	1,027	+17.804%
2026-07-10	20.5400	20.6400	19.7200	19.7800	-6.961%	17	1,028	+11.729%
2026-07-09	20.9200	21.2600	20.8700	21.2600	+10.442%	31	1,011	+3.951%
2026-07-08	19.8500	19.8500	19.0600	19.2500	-7.496%	38	983	+14.805%
2026-07-07	20.6200	20.9400	20.2800	20.8100	-7.716%	19	946	+6.199%
2026-07-06	22.5500	22.5500	22.5500	22.5500	-7.202%	30	927	-1.996%
2026-07-01	24.3000	24.3000	24.3000	24.3000	+3.448%	1	897	-9.053%
2026-06-30	23.3800	23.6300	23.0800	23.4900	+3.117%	115	896	-5.917%
2026-06-29	22.4200	22.8300	22.4200	22.7800	-5.399%	28	806	-2.985%
2026-06-26	22.9800	24.0800	22.9800	24.0800	-0.783%	19	804	-8.223%
2026-06-25	24.4500	24.5100	24.2700	24.2700	+8.155%	7	792	-8.941%
2026-06-24	23.6200	23.6200	22.3100	22.4400	-3.067%	38	790	-1.515%
2026-06-23	22.0000	23.1700	22.0000	23.1500	-2.238%	65	799	-4.536%
2026-06-22	23.6800	23.6800	23.6800	23.6800	+7.587%	1	771	-6.672%
2026-06-17	21.0600	22.0100	20.8800	22.0100	+4.710%	34	739	+0.409%
2026-06-16	22.3800	22.4100	20.9200	21.0200	-4.018%	23	739	+5.138%
2026-06-15	22.8800	22.8800	21.9000	21.9000	+3.205%	6	721	+0.913%
2026-06-12	20.4500	21.9000	20.2800	21.2200	+20.159%	19	720	+4.147%
2026-06-11	17.6500	17.7600	17.4900	17.6600	+4.621%	12	701	+25.142%
2026-06-10	18.7600	18.9100	16.8500	16.8800	+1.017%	19	689	+30.924%
2026-06-09	16.7100	16.7100	16.7100	16.7100	+1.089%	6	670	+32.256%
2026-06-08	16.8400	17.0000	16.5300	16.5300	-8.370%	22	670	+33.696%
2026-06-05	18.0400	18.0400	18.0400	18.0400	-10.605%	11	649	+22.506%
2026-06-02	20.1800	20.1800	20.1800	20.1800	+38.219%	1	649	+9.514%
2026-05-20	13.8400	14.6000	13.8400	14.6000	+6.336%	128	649	+51.370%
2026-05-18	13.7300	13.7300	13.7300	13.7300	-18.853%	63	460	+60.961%
2026-05-13	16.9200	16.9200	16.9200	16.9200	+0.118%	1	460	+30.615%
2026-05-08	16.9000	16.9000	16.9000	16.9000	-8.747%	9	459	+30.769%
2026-05-06	18.4900	18.5200	18.4900	18.5200	+10.238%	10	450	+19.330%
2026-05-05	16.7900	16.8000	16.7900	16.8000	+36.032%	100	450	+31.548%
2026-04-29	12.3500	12.3500	12.3500	12.3500	-7.491%	1	386	+78.947%
2026-04-28	13.2900	13.3600	13.2900	13.3500	-8.247%	66	385	+65.543%
2026-04-27	14.5500	14.5500	14.5500	14.5500	+4.676%	3	370	+51.890%
2026-04-23	13.9200	13.9200	13.9000	13.9000	-8.130%	24	369	+58.993%
2026-04-17	15.1400	15.1400	15.1300	15.1300	+59.937%	2	345	+46.067%
2026-04-09	9.4600	9.4600	9.4600	9.4600	-0.630%	50	344	+133.615%
2026-04-08	9.5200	9.5200	9.5200	9.5200	+23.157%	1	344	+132.143%
2026-04-07	7.6000	7.7300	7.6000	7.7300	-2.152%	2	345	+185.899%
2026-04-06	7.9000	7.9000	7.9000	7.9000	-1.985%	1	345	+179.747%
2026-04-02	8.0600	8.0600	8.0600	8.0600	-1.467%	100	439	+174.194%
2026-03-26	8.1800	8.1800	8.1800	8.1800	+10.840%	1	439	+170.171%
2026-03-19	6.8700	7.3800	6.8700	7.3800	-17.172%	4	438	+199.458%
2026-03-10	8.9100	8.9100	8.9100	8.9100	+12.217%	1	436	+148.036%
2026-03-06	8.0000	8.0000	7.9400	7.9400	-22.385%	2	436	+178.338%
2026-02-27	10.2300	10.2300	10.2300	10.2300	-8.742%	6	435	+116.031%
2026-02-24	11.2100	11.2100	11.2100	11.2100	-6.583%	2	429	+97.145%
2026-02-11	11.9100	12.0000	11.9100	12.0000	-3.769%	20	427	+84.167%
2026-02-09	12.4700	12.4700	12.4700	12.4700	+19.102%	2	427	+77.225%
2026-02-04	10.4700	10.4700	10.4700	10.4700	-4.905%	2	425	+111.079%
2026-02-03	11.0100	11.0100	10.8200	11.0100	+8.794%	36	423	+100.727%
2026-01-30	10.4700	10.4700	10.1200	10.1200	-9.964%	104	389	+118.379%
2026-01-29	11.2600	11.2600	11.2300	11.2400	+2.089%	100	285	+96.619%
2026-01-13	11.2100	11.2100	10.9900	11.0100	+3.187%	100	285	+100.727%
2026-01-09	10.6700	10.6700	10.6700	10.6700	+59.492%	3	245	+107.123%
2025-11-14	6.8900	6.8900	6.6900	6.6900	-33.565%	28	248	+230.344%
2025-10-29	10.0800	10.1000	10.0600	10.0700	+5.556%	6	249	+119.464%
2025-10-28	9.8200	9.8600	9.5400	9.5400	+11.059%	482	246	+131.656%
2025-10-16	8.5900	8.5900	8.5900	8.5900	-0.463%	3	38	+157.276%
2025-09-18	8.5600	8.6300	8.5600	8.6300	+134.511%	2	35	+156.083%
2025-08-11	3.6700	3.6800	3.6700	3.6800	+2.222%	35	35	+500.543%
2025-08-01	3.6000	3.6000	3.6000	3.6000	-14.286%	1	1	+513.889%
2025-07-02	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	+426.190%