Dark

IWM20270617C320
IWM Jun 17 2027 320.00 Call (IWM270617C00320000)
option OPRA

EOD

Aug 12, 2026

18.83+4.437%(+0.80)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	18.2200	18.8300	18.2200	18.8300	+4.437%	12	10,360	0.000%
2026-08-11	18.3200	18.3200	17.9200	18.0300	+2.794%	47	10,360	+4.437%
2026-08-10	17.9400	17.9400	17.2000	17.5400	-5.087%	98	10,314	+7.355%
2026-08-07	17.9600	18.4800	17.9600	18.4800	+8.578%	4,151	10,257	+1.894%
2026-08-06	17.5800	18.2500	17.0200	17.0200	-4.757%	41	8,606	+10.635%
2026-08-05	19.5800	19.5800	17.8400	17.8700	+2.056%	61	8,566	+5.372%
2026-08-04	17.1800	17.5100	17.1800	17.5100	+12.100%	5	8,527	+7.539%
2026-08-03	15.6500	15.6500	15.6200	15.6200	+19.969%	38	8,527	+20.551%
2026-07-31	13.0200	13.0200	13.0200	13.0200	-5.789%	1	8,542	+44.624%
2026-07-30	13.8200	13.8200	13.8200	13.8200	-0.861%	700	8,542	+36.252%
2026-07-29	14.5600	14.5600	13.5500	13.9400	-10.469%	13	7,842	+35.079%
2026-07-28	15.3500	15.5700	15.3400	15.5700	-0.128%	6	7,838	+20.938%
2026-07-27	16.1100	16.1100	15.5400	15.5900	+0.581%	25	7,833	+20.783%
2026-07-24	15.3300	16.0000	15.3000	15.5000	+0.780%	26	7,828	+21.484%
2026-07-23	15.1200	15.8000	15.1200	15.3800	-8.452%	15	7,826	+22.432%
2026-07-20	16.8000	16.8000	16.8000	16.8000	-1.812%	1	7,820	+12.083%
2026-07-16	17.9000	18.0000	16.8400	17.1100	-1.041%	34	7,823	+10.053%
2026-07-15	17.7300	17.7300	17.2700	17.2900	+3.162%	25	7,802	+8.907%
2026-07-13	16.9000	17.3900	16.7600	16.7600	-7.352%	39	7,779	+12.351%
2026-07-10	18.6000	18.6200	17.6900	18.0900	-4.488%	14	7,780	+4.091%
2026-07-09	18.7300	19.0000	18.7300	18.9400	+13.754%	3,018	7,775	-0.581%
2026-07-08	17.8500	18.0900	16.5600	16.6500	-11.905%	35	5,258	+13.093%
2026-07-07	18.4800	19.0100	18.2000	18.9000	-5.547%	53	5,240	-0.370%
2026-07-06	20.3000	20.3700	20.0100	20.0100	+5.873%	40	5,209	-5.897%
2026-07-02	21.3000	21.6000	18.4800	18.9000	-11.682%	73	5,133	-0.370%
2026-07-01	21.9900	22.0300	21.4000	21.4000	+0.611%	3,038	5,133	-12.009%
2026-06-30	21.3600	21.4700	21.2700	21.2700	+5.979%	34	2,618	-11.472%
2026-06-29	19.5000	20.0700	19.5000	20.0700	-6.738%	110	2,628	-6.178%
2026-06-26	21.0200	21.6900	20.7300	21.5200	+1.798%	13	2,628	-12.500%
2026-06-25	21.3300	23.3200	20.9400	21.1400	+2.771%	47	2,620	-10.927%
2026-06-24	21.8100	21.8100	20.5300	20.5700	+0.587%	22	2,608	-8.459%
2026-06-23	19.8100	21.0500	19.8100	20.4500	-3.492%	89	2,626	-7.922%
2026-06-22	21.7700	21.7700	21.1000	21.1900	+10.942%	18	2,555	-11.137%
2026-06-18	19.1000	19.1000	19.1000	19.1000	+3.861%	1	2,538	-1.414%
2026-06-17	19.1000	19.1600	18.3900	18.3900	+1.322%	5	2,538	+2.393%
2026-06-16	18.9100	19.0100	18.1500	18.1500	-4.774%	15	2,538	+3.747%
2026-06-12	18.5700	19.4600	18.5700	19.0600	+6.184%	31	2,527	-1.207%
2026-06-11	15.8500	17.9500	15.8500	17.9500	+15.806%	23	2,503	+4.903%
2026-06-10	16.6000	17.1500	15.5000	15.5000	+1.639%	228	2,518	+21.484%
2026-06-09	14.2200	15.2500	12.9700	15.2500	+9.712%	86	2,295	+23.475%
2026-06-05	15.6000	16.2100	13.9000	13.9000	-25.469%	69	2,241	+35.468%
2026-06-04	17.6000	18.6500	17.6000	18.6500	+10.946%	5	2,186	+0.965%
2026-06-03	16.8100	16.8100	16.8100	16.8100	+4.540%	1	2,185	+12.017%
2026-06-01	16.0800	16.0800	16.0800	16.0800	-8.895%	2	2,186	+17.102%
2026-05-29	17.6500	17.6500	17.6500	17.6500	-5.159%	3	2,184	+6.686%
2026-05-28	18.6100	18.6100	18.6100	18.6100	+4.609%	1	2,181	+1.182%
2026-05-27	17.7700	17.7900	17.7700	17.7900	-1.167%	2	2,180	+5.846%
2026-05-26	17.0000	18.0000	17.0000	18.0000	+14.650%	77	2,178	+4.611%
2026-05-22	14.9500	15.7000	14.9500	15.7000	+8.877%	2	2,106	+19.936%
2026-05-21	14.4200	14.4200	14.4200	14.4200	+10.923%	50	2,105	+30.583%
2026-05-20	12.6500	13.0000	12.6500	13.0000	+20.370%	124	2,105	+44.846%
2026-05-19	11.5900	11.5900	10.1900	10.8000	-13.531%	64	1,986	+74.352%
2026-05-15	13.2000	13.5000	12.4900	12.4900	-20.547%	164	1,986	+50.761%
2026-05-14	15.1600	15.9200	15.1600	15.7200	+16.877%	22	1,849	+19.784%
2026-05-12	14.5700	14.5700	13.4500	13.4500	-18.088%	8	1,857	+40.000%
2026-05-11	16.3300	16.4200	16.3300	16.4200	+8.026%	11	1,857	+14.677%
2026-05-08	15.1800	15.2000	15.1800	15.2000	-4.161%	9	1,854	+23.882%
2026-05-07	15.8800	15.8800	15.8600	15.8600	-6.320%	100	1,845	+18.726%
2026-05-06	16.4700	16.9400	16.3000	16.9300	+11.602%	140	1,845	+11.223%
2026-05-05	15.2000	15.2000	15.1700	15.1700	+15.802%	14	1,896	+24.127%
2026-05-04	13.1000	13.1000	13.1000	13.1000	-2.602%	1	1,903	+43.740%
2026-05-01	13.2000	13.4500	13.2000	13.4500	+22.831%	18	1,902	+40.000%
2026-04-29	10.9500	10.9500	10.9500	10.9500	-7.595%	2	1,902	+71.963%
2026-04-28	11.9100	11.9100	11.8500	11.8500	-8.140%	6	1,902	+58.903%
2026-04-27	12.9000	12.9000	12.9000	12.9000	-0.769%	27	1,902	+45.969%
2026-04-23	13.2000	13.2000	13.0000	13.0000	-0.077%	2	1,875	+44.846%
2026-04-21	13.0100	13.0100	13.0100	13.0100	-6.200%	5	1,875	+44.735%
2026-04-20	12.8600	13.8700	12.8600	13.8700	+8.359%	31	1,875	+35.761%
2026-04-17	12.1000	12.8000	12.1000	12.8000	+24.878%	22	1,872	+47.109%
2026-04-16	10.2500	10.2500	10.2500	10.2500	-1.631%	2	1,874	+83.707%
2026-04-15	10.4200	10.4200	10.4200	10.4200	-1.976%	2	1,872	+80.710%
2026-04-14	9.9000	10.6300	9.9000	10.6300	+12.725%	17	1,880	+77.140%
2026-04-13	9.1600	9.4300	9.1600	9.4300	+16.420%	2	1,866	+99.682%
2026-04-10	8.1000	8.1000	8.1000	8.1000	-9.091%	10	1,866	+132.469%
2026-04-09	8.3400	8.9100	8.3400	8.9100	+7.220%	51	1,866	+111.336%
2026-04-08	8.6000	8.8100	8.3100	8.3100	+24.588%	5	1,865	+126.594%
2026-04-07	6.6900	6.9300	6.6000	6.6700	-3.890%	256	1,865	+182.309%
2026-04-06	7.0000	7.0000	6.9400	6.9400	+2.815%	134	1,969	+171.326%
2026-04-02	6.0700	7.0700	6.0700	6.7500	-10.359%	399	2,222	+178.963%
2026-04-01	7.3000	7.5300	7.3000	7.5300	+35.676%	18	2,222	+150.066%
2026-03-30	5.5500	5.5500	5.5500	5.5500	-11.342%	2	2,226	+239.279%
2026-03-27	6.5000	6.5000	6.2600	6.2600	-10.187%	3	2,224	+200.799%
2026-03-26	7.0000	7.0000	6.9700	6.9700	+22.496%	2	2,223	+170.158%
2026-03-20	5.6000	5.6900	5.6000	5.6900	-13.130%	22	2,223	+230.931%
2026-03-19	5.9100	6.5500	5.9100	6.5500	-17.506%	28	2,223	+187.481%
2026-03-10	7.9400	7.9400	7.9400	7.9400	+10.125%	1	2,249	+137.154%
2026-03-06	7.2100	7.2100	7.2100	7.2100	-8.734%	4	2,249	+161.165%
2026-03-05	7.9000	7.9000	7.9000	7.9000	-14.595%	1	2,249	+138.354%
2026-03-04	9.2500	9.2500	9.2500	9.2500	-11.058%	2	2,248	+103.568%
2026-02-26	10.4000	10.4000	10.4000	10.4000	+4.104%	1	2,248	+81.058%
2026-02-19	9.9100	9.9900	9.9100	9.9900	-1.576%	2	2,248	+88.488%
2026-02-17	10.1500	10.1500	10.1500	10.1500	-1.838%	1	2,249	+85.517%
2026-02-13	10.1500	10.8200	10.1400	10.3400	+11.183%	428	2,024	+82.108%
2026-02-12	9.3000	9.3000	9.3000	9.3000	-11.765%	1	2,024	+102.473%
2026-02-11	10.6200	10.6500	10.5400	10.5400	-3.568%	66	2,024	+78.653%
2026-02-06	10.6000	10.9300	10.5900	10.9300	+21.580%	103	2,008	+72.278%
2026-02-05	8.9400	9.1800	8.8100	8.9900	-8.078%	707	2,005	+109.455%
2026-02-03	9.9800	10.0400	9.7800	9.7800	-1.012%	100	1,732	+92.536%
2026-01-29	10.0200	10.0200	9.5700	9.8800	-6.351%	594	1,632	+90.587%
2026-01-27	10.5600	10.9800	10.2100	10.5500	+2.927%	500	1,836	+78.483%
2026-01-26	10.8000	10.8000	10.2500	10.2500	-7.156%	9	1,436	+83.707%
2026-01-23	11.0400	11.0400	11.0400	11.0400	-12.727%	2	1,427	+70.562%
2026-01-22	12.5500	12.6500	12.5500	12.6500	+20.019%	11	1,427	+48.854%
2026-01-20	11.0100	11.1700	10.5400	10.5400	-4.269%	400	1,426	+78.653%
2026-01-15	11.0100	11.0100	11.0100	11.0100	+13.505%	3	1,026	+71.026%
2026-01-14	9.7200	9.7200	9.6200	9.7000	-2.708%	6	1,023	+94.124%
2026-01-13	9.9500	10.2800	9.9300	9.9700	+3.423%	301	1,020	+88.867%
2026-01-12	9.6000	9.6400	9.6000	9.6400	+23.116%	90	720	+95.332%
2026-01-06	7.5500	7.8300	7.5500	7.8300	+33.163%	2	650	+140.485%
2026-01-02	5.8800	5.8800	5.8800	5.8800	-17.762%	79	651	+220.238%
2025-12-17	7.1500	7.1500	7.1500	7.1500	-17.341%	2	573	+163.357%
2025-12-12	9.5500	9.6200	8.6500	8.6500	-8.947%	569	573	+117.688%
2025-12-11	9.5000	9.5000	9.5000	9.5000	+13.636%	1	56	+98.211%
2025-12-10	8.4000	8.4000	8.3600	8.3600	+16.111%	2	55	+125.239%
2025-12-01	7.2000	7.2000	7.2000	7.2000	+20.200%	7	56	+161.528%
2025-11-14	6.0100	6.0100	5.9900	5.9900	-16.341%	43	49	+214.357%
2025-11-05	7.1600	7.1600	7.1600	7.1600	-18.729%	1	7	+162.989%
2025-10-28	8.8200	8.8200	8.8100	8.8100	-5.065%	2	7	+113.734%
2025-10-14	8.6700	9.5000	8.6700	9.2800	+47.771%	7	6	+102.909%
2025-09-15	6.4400	6.4400	6.2800	6.2800	+0.480%	5	7	+199.841%
2025-09-12	6.2500	6.2500	6.2500	6.2500	+8.131%	1	2	+201.280%
2025-09-05	5.7800	5.7800	5.7800	5.7800	0.000%	1	1	+225.779%