Dark

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

EOD

Sep 29, 2026

6.13-5.837%(-0.38)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.2500	6.2500	5.9100	6.1300	-5.837%	12	10,556	0.000%
2026-09-28	6.6000	6.6000	6.5100	6.5100	-4.124%	2	10,553	-5.837%
2026-09-24	7.0500	7.0500	6.7900	6.7900	-9.707%	2	10,554	-9.720%
2026-09-23	7.5200	7.5400	7.5200	7.5200	-17.544%	155	10,555	-18.484%
2026-09-22	9.0900	9.4000	8.9000	9.1200	+5.678%	11	10,556	-32.785%
2026-09-21	8.4800	8.7400	8.4800	8.6300	+12.810%	3	10,563	-28.969%
2026-09-18	7.6000	7.6500	7.6000	7.6500	-15.934%	4	10,563	-19.869%
2026-09-17	9.1000	9.1000	9.1000	9.1000	+18.799%	1	10,562	-32.637%
2026-09-16	8.6100	8.7400	7.6500	7.6600	-12.457%	8	10,562	-19.974%
2026-09-15	9.2500	9.2500	8.7500	8.7500	-16.268%	24	10,565	-29.943%
2026-09-10	10.2100	10.4500	10.2100	10.4500	-5.686%	2	10,562	-41.340%
2026-09-09	11.5000	11.5000	10.9700	11.0800	-12.342%	5	10,563	-44.675%
2026-09-03	12.1000	12.6500	12.1000	12.6400	+15.539%	41	10,563	-51.503%
2026-09-01	11.4000	11.4000	10.9400	10.9400	-10.694%	5	10,576	-43.967%
2026-08-31	12.4700	12.4700	12.2500	12.2500	-10.909%	2	10,577	-49.959%
2026-08-28	14.7500	14.7500	13.6400	13.7500	-12.476%	27	10,577	-55.418%
2026-08-27	15.3700	15.7700	15.3700	15.7100	+0.705%	18	10,565	-60.980%
2026-08-26	15.4000	15.6000	15.3700	15.6000	+0.645%	37	10,556	-60.705%
2026-08-25	15.6000	15.7600	15.5000	15.5000	-1.022%	9	10,545	-60.452%
2026-08-24	15.6400	15.6600	15.6400	15.6600	-3.214%	4	10,543	-60.856%
2026-08-21	16.2200	16.2500	15.8700	16.1800	+5.959%	17	10,543	-62.114%
2026-08-20	15.8400	16.0700	15.2700	15.2700	-12.241%	34	10,528	-59.856%
2026-08-19	18.2600	18.3700	17.3600	17.4000	+0.928%	19	10,505	-64.770%
2026-08-18	18.1100	18.1200	17.2200	17.2400	-11.906%	40	10,490	-64.443%
2026-08-14	19.2900	19.5700	19.2200	19.5700	+3.930%	144	10,450	-68.677%
2026-08-12	18.2200	18.8300	18.2200	18.8300	+4.437%	12	10,360	-67.446%
2026-08-11	18.3200	18.3200	17.9200	18.0300	+2.794%	47	10,360	-66.001%
2026-08-10	17.9400	17.9400	17.2000	17.5400	-5.087%	98	10,314	-65.051%
2026-08-07	17.9600	18.4800	17.9600	18.4800	+8.578%	4,151	10,257	-66.829%
2026-08-06	17.5800	18.2500	17.0200	17.0200	-4.757%	41	8,606	-63.984%
2026-08-05	19.5800	19.5800	17.8400	17.8700	+2.056%	61	8,566	-65.697%
2026-08-04	17.1800	17.5100	17.1800	17.5100	+12.100%	5	8,527	-64.991%
2026-08-03	15.6500	15.6500	15.6200	15.6200	+19.969%	38	8,527	-60.755%
2026-07-31	13.0200	13.0200	13.0200	13.0200	-5.789%	1	8,542	-52.919%
2026-07-30	13.8200	13.8200	13.8200	13.8200	-0.861%	700	8,542	-55.644%
2026-07-29	14.5600	14.5600	13.5500	13.9400	-10.469%	13	7,842	-56.026%
2026-07-28	15.3500	15.5700	15.3400	15.5700	-0.128%	6	7,838	-60.629%
2026-07-27	16.1100	16.1100	15.5400	15.5900	+0.581%	25	7,833	-60.680%
2026-07-24	15.3300	16.0000	15.3000	15.5000	+0.780%	26	7,828	-60.452%
2026-07-23	15.1200	15.8000	15.1200	15.3800	-8.452%	15	7,826	-60.143%
2026-07-20	16.8000	16.8000	16.8000	16.8000	-1.812%	1	7,820	-63.512%
2026-07-16	17.9000	18.0000	16.8400	17.1100	-1.041%	34	7,823	-64.173%
2026-07-15	17.7300	17.7300	17.2700	17.2900	+3.162%	25	7,802	-64.546%
2026-07-13	16.9000	17.3900	16.7600	16.7600	-7.352%	39	7,779	-63.425%
2026-07-10	18.6000	18.6200	17.6900	18.0900	-4.488%	14	7,780	-66.114%
2026-07-09	18.7300	19.0000	18.7300	18.9400	+13.754%	3,018	7,775	-67.635%
2026-07-08	17.8500	18.0900	16.5600	16.6500	-11.905%	35	5,258	-63.183%
2026-07-07	18.4800	19.0100	18.2000	18.9000	-5.547%	53	5,240	-67.566%
2026-07-06	20.3000	20.3700	20.0100	20.0100	+5.873%	40	5,209	-69.365%
2026-07-02	21.3000	21.6000	18.4800	18.9000	-11.682%	73	5,133	-67.566%
2026-07-01	21.9900	22.0300	21.4000	21.4000	+0.611%	3,038	5,133	-71.355%
2026-06-30	21.3600	21.4700	21.2700	21.2700	+5.979%	34	2,618	-71.180%
2026-06-29	19.5000	20.0700	19.5000	20.0700	-6.738%	110	2,628	-69.457%
2026-06-26	21.0200	21.6900	20.7300	21.5200	+1.798%	13	2,628	-71.515%
2026-06-25	21.3300	23.3200	20.9400	21.1400	+2.771%	47	2,620	-71.003%
2026-06-24	21.8100	21.8100	20.5300	20.5700	+0.587%	22	2,608	-70.199%
2026-06-23	19.8100	21.0500	19.8100	20.4500	-3.492%	89	2,626	-70.024%
2026-06-22	21.7700	21.7700	21.1000	21.1900	+10.942%	18	2,555	-71.071%
2026-06-18	19.1000	19.1000	19.1000	19.1000	+3.861%	1	2,538	-67.906%
2026-06-17	19.1000	19.1600	18.3900	18.3900	+1.322%	5	2,538	-66.667%
2026-06-16	18.9100	19.0100	18.1500	18.1500	-4.774%	15	2,538	-66.226%
2026-06-12	18.5700	19.4600	18.5700	19.0600	+6.184%	31	2,527	-67.838%
2026-06-11	15.8500	17.9500	15.8500	17.9500	+15.806%	23	2,503	-65.850%
2026-06-10	16.6000	17.1500	15.5000	15.5000	+1.639%	228	2,518	-60.452%
2026-06-09	14.2200	15.2500	12.9700	15.2500	+9.712%	86	2,295	-59.803%
2026-06-05	15.6000	16.2100	13.9000	13.9000	-25.469%	69	2,241	-55.899%
2026-06-04	17.6000	18.6500	17.6000	18.6500	+10.946%	5	2,186	-67.131%
2026-06-03	16.8100	16.8100	16.8100	16.8100	+4.540%	1	2,185	-63.534%
2026-06-01	16.0800	16.0800	16.0800	16.0800	-8.895%	2	2,186	-61.878%
2026-05-29	17.6500	17.6500	17.6500	17.6500	-5.159%	3	2,184	-65.269%
2026-05-28	18.6100	18.6100	18.6100	18.6100	+4.609%	1	2,181	-67.061%
2026-05-27	17.7700	17.7900	17.7700	17.7900	-1.167%	2	2,180	-65.542%
2026-05-26	17.0000	18.0000	17.0000	18.0000	+14.650%	77	2,178	-65.944%
2026-05-22	14.9500	15.7000	14.9500	15.7000	+8.877%	2	2,106	-60.955%
2026-05-21	14.4200	14.4200	14.4200	14.4200	+10.923%	50	2,105	-57.490%
2026-05-20	12.6500	13.0000	12.6500	13.0000	+20.370%	124	2,105	-52.846%
2026-05-19	11.5900	11.5900	10.1900	10.8000	-13.531%	64	1,986	-43.241%
2026-05-15	13.2000	13.5000	12.4900	12.4900	-20.547%	164	1,986	-50.921%
2026-05-14	15.1600	15.9200	15.1600	15.7200	+16.877%	22	1,849	-61.005%
2026-05-12	14.5700	14.5700	13.4500	13.4500	-18.088%	8	1,857	-54.424%
2026-05-11	16.3300	16.4200	16.3300	16.4200	+8.026%	11	1,857	-62.667%
2026-05-08	15.1800	15.2000	15.1800	15.2000	-4.161%	9	1,854	-59.671%
2026-05-07	15.8800	15.8800	15.8600	15.8600	-6.320%	100	1,845	-61.349%
2026-05-06	16.4700	16.9400	16.3000	16.9300	+11.602%	140	1,845	-63.792%
2026-05-05	15.2000	15.2000	15.1700	15.1700	+15.802%	14	1,896	-59.591%
2026-05-04	13.1000	13.1000	13.1000	13.1000	-2.602%	1	1,903	-53.206%
2026-05-01	13.2000	13.4500	13.2000	13.4500	+22.831%	18	1,902	-54.424%
2026-04-29	10.9500	10.9500	10.9500	10.9500	-7.595%	2	1,902	-44.018%
2026-04-28	11.9100	11.9100	11.8500	11.8500	-8.140%	6	1,902	-48.270%
2026-04-27	12.9000	12.9000	12.9000	12.9000	-0.769%	27	1,902	-52.481%
2026-04-23	13.2000	13.2000	13.0000	13.0000	-0.077%	2	1,875	-52.846%
2026-04-21	13.0100	13.0100	13.0100	13.0100	-6.200%	5	1,875	-52.882%
2026-04-20	12.8600	13.8700	12.8600	13.8700	+8.359%	31	1,875	-55.804%
2026-04-17	12.1000	12.8000	12.1000	12.8000	+24.878%	22	1,872	-52.109%
2026-04-16	10.2500	10.2500	10.2500	10.2500	-1.631%	2	1,874	-40.195%
2026-04-15	10.4200	10.4200	10.4200	10.4200	-1.976%	2	1,872	-41.171%
2026-04-14	9.9000	10.6300	9.9000	10.6300	+12.725%	17	1,880	-42.333%
2026-04-13	9.1600	9.4300	9.1600	9.4300	+16.420%	2	1,866	-34.995%
2026-04-10	8.1000	8.1000	8.1000	8.1000	-9.091%	10	1,866	-24.321%
2026-04-09	8.3400	8.9100	8.3400	8.9100	+7.220%	51	1,866	-31.201%
2026-04-08	8.6000	8.8100	8.3100	8.3100	+24.588%	5	1,865	-26.233%
2026-04-07	6.6900	6.9300	6.6000	6.6700	-3.890%	256	1,865	-8.096%
2026-04-06	7.0000	7.0000	6.9400	6.9400	+2.815%	134	1,969	-11.671%
2026-04-02	6.0700	7.0700	6.0700	6.7500	-10.359%	399	2,222	-9.185%
2026-04-01	7.3000	7.5300	7.3000	7.5300	+35.676%	18	2,222	-18.592%
2026-03-30	5.5500	5.5500	5.5500	5.5500	-11.342%	2	2,226	+10.450%
2026-03-27	6.5000	6.5000	6.2600	6.2600	-10.187%	3	2,224	-2.077%
2026-03-26	7.0000	7.0000	6.9700	6.9700	+22.496%	2	2,223	-12.052%
2026-03-20	5.6000	5.6900	5.6000	5.6900	-13.130%	22	2,223	+7.733%
2026-03-19	5.9100	6.5500	5.9100	6.5500	-17.506%	28	2,223	-6.412%
2026-03-10	7.9400	7.9400	7.9400	7.9400	+10.125%	1	2,249	-22.796%
2026-03-06	7.2100	7.2100	7.2100	7.2100	-8.734%	4	2,249	-14.979%
2026-03-05	7.9000	7.9000	7.9000	7.9000	-14.595%	1	2,249	-22.405%
2026-03-04	9.2500	9.2500	9.2500	9.2500	-11.058%	2	2,248	-33.730%
2026-02-26	10.4000	10.4000	10.4000	10.4000	+4.104%	1	2,248	-41.058%
2026-02-19	9.9100	9.9900	9.9100	9.9900	-1.576%	2	2,248	-38.639%
2026-02-17	10.1500	10.1500	10.1500	10.1500	-1.838%	1	2,249	-39.606%
2026-02-13	10.1500	10.8200	10.1400	10.3400	+11.183%	428	2,024	-40.716%
2026-02-12	9.3000	9.3000	9.3000	9.3000	-11.765%	1	2,024	-34.086%
2026-02-11	10.6200	10.6500	10.5400	10.5400	-3.568%	66	2,024	-41.841%
2026-02-06	10.6000	10.9300	10.5900	10.9300	+21.580%	103	2,008	-43.916%
2026-02-05	8.9400	9.1800	8.8100	8.9900	-8.078%	707	2,005	-31.813%
2026-02-03	9.9800	10.0400	9.7800	9.7800	-1.012%	100	1,732	-37.321%
2026-01-29	10.0200	10.0200	9.5700	9.8800	-6.351%	594	1,632	-37.955%
2026-01-27	10.5600	10.9800	10.2100	10.5500	+2.927%	500	1,836	-41.896%
2026-01-26	10.8000	10.8000	10.2500	10.2500	-7.156%	9	1,436	-40.195%
2026-01-23	11.0400	11.0400	11.0400	11.0400	-12.727%	2	1,427	-44.475%
2026-01-22	12.5500	12.6500	12.5500	12.6500	+20.019%	11	1,427	-51.542%
2026-01-20	11.0100	11.1700	10.5400	10.5400	-4.269%	400	1,426	-41.841%
2026-01-15	11.0100	11.0100	11.0100	11.0100	+13.505%	3	1,026	-44.323%
2026-01-14	9.7200	9.7200	9.6200	9.7000	-2.708%	6	1,023	-36.804%
2026-01-13	9.9500	10.2800	9.9300	9.9700	+3.423%	301	1,020	-38.516%
2026-01-12	9.6000	9.6400	9.6000	9.6400	+23.116%	90	720	-36.411%
2026-01-06	7.5500	7.8300	7.5500	7.8300	+33.163%	2	650	-21.711%
2026-01-02	5.8800	5.8800	5.8800	5.8800	-17.762%	79	651	+4.252%
2025-12-17	7.1500	7.1500	7.1500	7.1500	-17.341%	2	573	-14.266%
2025-12-12	9.5500	9.6200	8.6500	8.6500	-8.947%	569	573	-29.133%
2025-12-11	9.5000	9.5000	9.5000	9.5000	+13.636%	1	56	-35.474%
2025-12-10	8.4000	8.4000	8.3600	8.3600	+16.111%	2	55	-26.675%
2025-12-01	7.2000	7.2000	7.2000	7.2000	+20.200%	7	56	-14.861%
2025-11-14	6.0100	6.0100	5.9900	5.9900	-16.341%	43	49	+2.337%
2025-11-05	7.1600	7.1600	7.1600	7.1600	-18.729%	1	7	-14.385%
2025-10-28	8.8200	8.8200	8.8100	8.8100	-5.065%	2	7	-30.420%
2025-10-14	8.6700	9.5000	8.6700	9.2800	+47.771%	7	6	-33.944%
2025-09-15	6.4400	6.4400	6.2800	6.2800	+0.480%	5	7	-2.389%
2025-09-12	6.2500	6.2500	6.2500	6.2500	+8.131%	1	2	-1.920%
2025-09-05	5.7800	5.7800	5.7800	5.7800	0.000%	1	1	+6.055%