Dark

IWM20270617C325
IWM Jun 17 2027 325.00 Call (IWM270617C00325000)
option OPRA

EOD

Aug 12, 2026

16.59+2.980%(+0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	16.1200	16.5900	16.1200	16.5900	+2.980%	3	3,564	0.000%
2026-08-11	16.1600	16.1600	15.8300	16.1100	+4.003%	47	3,561	+2.980%
2026-08-10	15.8700	15.8700	15.3200	15.4900	+0.715%	22	3,516	+7.101%
2026-08-06	15.5600	16.2600	15.3800	15.3800	-3.392%	35	3,495	+7.867%
2026-08-05	16.2700	16.2900	15.9200	15.9200	+0.505%	21	3,460	+4.209%
2026-08-04	14.7600	15.8400	14.7600	15.8400	+15.705%	22	3,439	+4.735%
2026-08-03	13.6900	13.6900	13.6900	13.6900	+12.675%	5	3,434	+21.183%
2026-07-30	12.1400	12.1500	12.1400	12.1500	-2.174%	2,500	3,429	+36.543%
2026-07-29	12.4100	12.4200	12.4100	12.4200	-10.712%	2	929	+33.575%
2026-07-27	13.8600	13.9700	13.6600	13.9100	-8.547%	21	930	+19.267%
2026-07-16	15.2100	15.3300	15.0800	15.2100	-1.170%	35	925	+9.073%
2026-07-15	15.3700	15.3900	15.3500	15.3900	+0.261%	13	914	+7.797%
2026-07-13	15.3900	15.4700	15.3400	15.3500	-2.787%	7	902	+8.078%
2026-07-10	16.4600	16.6000	15.7800	15.7900	-7.444%	84	901	+5.066%
2026-07-09	16.7700	17.0600	16.7300	17.0600	+11.722%	31	860	-2.755%
2026-07-08	15.6200	15.7400	15.2700	15.2700	-8.398%	6	831	+8.644%
2026-07-07	16.5100	16.6900	16.3500	16.6700	-7.131%	15	831	-0.480%
2026-07-06	18.3200	18.3200	17.9500	17.9500	+6.025%	10	818	-7.577%
2026-07-02	19.2900	19.4300	16.8900	16.9300	-10.801%	26	788	-2.008%
2026-07-01	19.5900	19.8000	18.9800	18.9800	-1.043%	36	788	-12.592%
2026-06-30	19.1800	19.1800	19.1800	19.1800	+4.694%	15	767	-13.504%
2026-06-29	17.4700	18.3200	17.4700	18.3200	-2.760%	145	752	-9.443%
2026-06-26	18.7400	19.5400	18.7400	18.8400	-1.721%	16	669	-11.943%
2026-06-25	20.5100	20.5700	18.8700	19.1700	+3.342%	27	655	-13.459%
2026-06-24	18.8100	18.8100	18.4700	18.5500	-2.111%	8	633	-10.566%
2026-06-23	17.9300	18.9700	17.9000	18.9500	-0.889%	81	626	-12.454%
2026-06-22	19.1600	19.3900	19.0600	19.1200	+10.841%	25	548	-13.232%
2026-06-17	17.1300	17.2500	17.1300	17.2500	+0.936%	2	523	-3.826%
2026-06-16	18.3200	18.3900	17.0800	17.0900	-6.510%	15	523	-2.926%
2026-06-15	17.9300	18.2800	17.9300	18.2800	+5.971%	6	512	-9.245%
2026-06-12	16.6400	17.5200	16.6400	17.2500	+10.083%	13	508	-3.826%
2026-06-11	15.6700	15.6700	15.6700	15.6700	+17.115%	1	498	+5.871%
2026-06-09	15.3000	15.3000	13.2800	13.3800	-0.298%	9	497	+23.991%
2026-06-05	14.6000	14.6000	13.4200	13.4200	-17.160%	2	497	+23.621%
2026-06-04	16.2000	16.2000	16.2000	16.2000	+8.144%	1	499	+2.407%
2026-06-03	14.9800	14.9800	14.9800	14.9800	-11.413%	1	499	+10.748%
2026-05-28	16.9100	16.9100	16.9100	16.9100	+4.576%	1	500	-1.892%
2026-05-26	15.9200	16.1700	15.7900	16.1700	+34.862%	7	499	+2.597%
2026-05-21	11.9900	11.9900	11.9900	11.9900	+29.342%	2	498	+38.365%
2026-05-19	9.2700	9.2700	9.2700	9.2700	-21.173%	1	498	+78.964%
2026-05-15	11.8000	11.8000	11.7600	11.7600	-7.909%	2	496	+41.071%
2026-05-12	12.7700	12.7700	12.7700	12.7700	-17.078%	1	494	+29.914%
2026-05-06	14.9400	15.4000	14.9400	15.4000	+13.821%	13	494	+7.727%
2026-05-05	13.4700	13.5300	13.4700	13.5300	+10.811%	3	489	+22.616%
2026-05-01	12.2100	12.2100	12.2100	12.2100	+17.404%	1	485	+35.872%
2026-04-28	10.4000	10.4000	10.4000	10.4000	-12.532%	3	485	+59.519%
2026-04-27	11.8900	11.8900	11.8900	11.8900	+1.105%	1	488	+39.529%
2026-04-24	11.7600	11.7600	11.7600	11.7600	+6.522%	1	490	+41.071%
2026-04-23	11.2900	11.2900	11.0400	11.0400	-11.680%	3	490	+50.272%
2026-04-21	12.5000	12.5000	12.5000	12.5000	+6.383%	1	491	+32.720%
2026-04-20	11.6400	11.7500	11.5600	11.7500	+5.098%	8	491	+41.191%
2026-04-17	11.2000	11.2000	11.1800	11.1800	+20.215%	3	486	+48.390%
2026-04-16	9.3000	9.3000	9.3000	9.3000	-0.641%	1	484	+78.387%
2026-04-14	9.3600	9.3600	9.3600	9.3600	+17.293%	1	484	+77.244%
2026-04-13	7.9800	7.9800	7.9800	7.9800	+8.424%	8	483	+107.895%
2026-04-09	7.3900	7.3900	7.1400	7.3600	+24.115%	497	475	+125.408%
2026-04-07	5.9400	5.9500	5.9300	5.9300	-37.579%	40	362	+179.764%
2026-02-19	9.5000	9.5000	9.5000	9.5000	+1.171%	5	362	+74.632%
2026-02-11	9.4900	9.4900	9.3900	9.3900	-3.296%	50	357	+76.677%
2026-02-06	9.7100	9.7100	9.7100	9.7100	+3.629%	3	357	+70.855%
2026-01-28	9.3700	9.3700	9.3700	9.3700	-5.734%	2	354	+77.054%
2026-01-26	9.9400	9.9400	9.9400	9.9400	-7.190%	5	352	+66.901%
2026-01-23	10.7100	10.7100	10.7100	10.7100	-9.620%	10	347	+54.902%
2026-01-22	11.5100	11.8500	11.5100	11.8500	+8.815%	112	357	+40.000%
2026-01-21	10.8900	10.8900	10.8900	10.8900	+7.715%	15	447	+52.342%
2026-01-16	10.1100	10.1100	10.1100	10.1100	-3.438%	100	333	+64.095%
2026-01-15	10.4700	10.4700	10.4700	10.4700	+42.643%	4	333	+58.453%
2025-12-15	7.2700	7.3400	7.2700	7.3400	+34.432%	2	329	+126.022%
2025-11-14	5.4300	5.4600	5.4300	5.4600	-15.480%	2	328	+203.846%
2025-10-23	6.4600	6.4600	6.4600	6.4600	+39.827%	80	328	+156.811%
2025-08-25	4.6200	4.6200	4.6200	4.6200	+5.721%	10	248	+259.091%
2025-08-22	4.3700	4.3700	4.3700	4.3700	+40.968%	10	238	+279.634%
2025-08-12	3.1000	3.1000	3.1000	3.1000	+3.333%	200	228	+435.161%
2025-08-07	3.0000	3.0200	2.9200	3.0000	-4.762%	240	228	+453.000%
2025-08-06	3.1500	3.1500	3.1500	3.1500	-14.865%	24	20	+426.667%
2025-07-14	3.7000	3.7000	3.7000	3.7000	-2.887%	4	25	+348.378%
2025-07-11	3.8100	3.8100	3.8100	3.8100	-8.193%	10	21	+335.433%
2025-07-10	4.1900	4.1900	4.1500	4.1500	+6.138%	10	11	+299.759%
2025-07-09	3.9100	3.9100	3.9100	3.9100	0.000%	1	1	+324.297%