Dark

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

EOD

Sep 28, 2026

5.41-9.532%(-0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.4900	5.4900	5.4100	5.4100	-9.532%	2	3,807	0.000%
2026-09-25	5.9800	5.9800	5.9800	5.9800	+10.129%	1	3,807	-9.532%
2026-09-24	5.5100	5.5100	5.4300	5.4300	-13.397%	251	3,807	-0.368%
2026-09-23	6.2600	6.3000	6.2600	6.2700	-12.917%	78	3,698	-13.716%
2026-09-21	7.2000	7.2000	7.2000	7.2000	+8.434%	10	3,688	-24.861%
2026-09-16	7.5500	7.5600	6.6400	6.6400	-8.414%	21	3,682	-18.524%
2026-09-15	7.2500	7.2500	7.2500	7.2500	-16.953%	1	3,670	-25.379%
2026-09-11	8.7300	8.7300	8.7300	8.7300	+3.070%	1	3,671	-38.030%
2026-09-10	8.5700	8.6000	8.4700	8.4700	-13.747%	6	3,671	-36.128%
2026-09-02	9.8200	9.8200	9.8200	9.8200	-5.668%	2	3,675	-44.908%
2026-08-31	11.1700	11.2000	10.4100	10.4100	-12.226%	5	3,675	-48.031%
2026-08-28	11.8600	11.8600	11.8600	11.8600	-14.058%	1	3,676	-54.384%
2026-08-27	13.5900	13.8000	13.4700	13.8000	+2.450%	29	3,675	-60.797%
2026-08-26	13.9000	13.9000	13.4400	13.4700	-2.391%	14	3,651	-59.837%
2026-08-25	13.7900	13.8500	13.5600	13.8000	-0.433%	13	3,651	-60.797%
2026-08-21	14.0600	14.0600	13.8600	13.8600	+0.800%	11	3,639	-60.967%
2026-08-20	14.0600	14.0600	13.7500	13.7500	-12.141%	6	3,634	-60.655%
2026-08-19	16.1200	16.1700	15.6500	15.6500	+1.954%	19	3,628	-65.431%
2026-08-18	16.0000	16.0800	15.2900	15.3500	-11.578%	28	3,634	-64.756%
2026-08-14	17.0700	17.3600	17.0500	17.3600	+4.641%	98	3,606	-68.836%
2026-08-12	16.1200	16.5900	16.1200	16.5900	+2.980%	3	3,564	-67.390%
2026-08-11	16.1600	16.1600	15.8300	16.1100	+4.003%	47	3,561	-66.418%
2026-08-10	15.8700	15.8700	15.3200	15.4900	+0.715%	22	3,516	-65.074%
2026-08-06	15.5600	16.2600	15.3800	15.3800	-3.392%	35	3,495	-64.824%
2026-08-05	16.2700	16.2900	15.9200	15.9200	+0.505%	21	3,460	-66.018%
2026-08-04	14.7600	15.8400	14.7600	15.8400	+15.705%	22	3,439	-65.846%
2026-08-03	13.6900	13.6900	13.6900	13.6900	+12.675%	5	3,434	-60.482%
2026-07-30	12.1400	12.1500	12.1400	12.1500	-2.174%	2,500	3,429	-55.473%
2026-07-29	12.4100	12.4200	12.4100	12.4200	-10.712%	2	929	-56.441%
2026-07-27	13.8600	13.9700	13.6600	13.9100	-8.547%	21	930	-61.107%
2026-07-16	15.2100	15.3300	15.0800	15.2100	-1.170%	35	925	-64.431%
2026-07-15	15.3700	15.3900	15.3500	15.3900	+0.261%	13	914	-64.847%
2026-07-13	15.3900	15.4700	15.3400	15.3500	-2.787%	7	902	-64.756%
2026-07-10	16.4600	16.6000	15.7800	15.7900	-7.444%	84	901	-65.738%
2026-07-09	16.7700	17.0600	16.7300	17.0600	+11.722%	31	860	-68.288%
2026-07-08	15.6200	15.7400	15.2700	15.2700	-8.398%	6	831	-64.571%
2026-07-07	16.5100	16.6900	16.3500	16.6700	-7.131%	15	831	-67.546%
2026-07-06	18.3200	18.3200	17.9500	17.9500	+6.025%	10	818	-69.861%
2026-07-02	19.2900	19.4300	16.8900	16.9300	-10.801%	26	788	-68.045%
2026-07-01	19.5900	19.8000	18.9800	18.9800	-1.043%	36	788	-71.496%
2026-06-30	19.1800	19.1800	19.1800	19.1800	+4.694%	15	767	-71.794%
2026-06-29	17.4700	18.3200	17.4700	18.3200	-2.760%	145	752	-70.469%
2026-06-26	18.7400	19.5400	18.7400	18.8400	-1.721%	16	669	-71.285%
2026-06-25	20.5100	20.5700	18.8700	19.1700	+3.342%	27	655	-71.779%
2026-06-24	18.8100	18.8100	18.4700	18.5500	-2.111%	8	633	-70.836%
2026-06-23	17.9300	18.9700	17.9000	18.9500	-0.889%	81	626	-71.451%
2026-06-22	19.1600	19.3900	19.0600	19.1200	+10.841%	25	548	-71.705%
2026-06-17	17.1300	17.2500	17.1300	17.2500	+0.936%	2	523	-68.638%
2026-06-16	18.3200	18.3900	17.0800	17.0900	-6.510%	15	523	-68.344%
2026-06-15	17.9300	18.2800	17.9300	18.2800	+5.971%	6	512	-70.405%
2026-06-12	16.6400	17.5200	16.6400	17.2500	+10.083%	13	508	-68.638%
2026-06-11	15.6700	15.6700	15.6700	15.6700	+17.115%	1	498	-65.475%
2026-06-09	15.3000	15.3000	13.2800	13.3800	-0.298%	9	497	-59.567%
2026-06-05	14.6000	14.6000	13.4200	13.4200	-17.160%	2	497	-59.687%
2026-06-04	16.2000	16.2000	16.2000	16.2000	+8.144%	1	499	-66.605%
2026-06-03	14.9800	14.9800	14.9800	14.9800	-11.413%	1	499	-63.885%
2026-05-28	16.9100	16.9100	16.9100	16.9100	+4.576%	1	500	-68.007%
2026-05-26	15.9200	16.1700	15.7900	16.1700	+34.862%	7	499	-66.543%
2026-05-21	11.9900	11.9900	11.9900	11.9900	+29.342%	2	498	-54.879%
2026-05-19	9.2700	9.2700	9.2700	9.2700	-21.173%	1	498	-41.640%
2026-05-15	11.8000	11.8000	11.7600	11.7600	-7.909%	2	496	-53.997%
2026-05-12	12.7700	12.7700	12.7700	12.7700	-17.078%	1	494	-57.635%
2026-05-06	14.9400	15.4000	14.9400	15.4000	+13.821%	13	494	-64.870%
2026-05-05	13.4700	13.5300	13.4700	13.5300	+10.811%	3	489	-60.015%
2026-05-01	12.2100	12.2100	12.2100	12.2100	+17.404%	1	485	-55.692%
2026-04-28	10.4000	10.4000	10.4000	10.4000	-12.532%	3	485	-47.981%
2026-04-27	11.8900	11.8900	11.8900	11.8900	+1.105%	1	488	-54.500%
2026-04-24	11.7600	11.7600	11.7600	11.7600	+6.522%	1	490	-53.997%
2026-04-23	11.2900	11.2900	11.0400	11.0400	-11.680%	3	490	-50.996%
2026-04-21	12.5000	12.5000	12.5000	12.5000	+6.383%	1	491	-56.720%
2026-04-20	11.6400	11.7500	11.5600	11.7500	+5.098%	8	491	-53.957%
2026-04-17	11.2000	11.2000	11.1800	11.1800	+20.215%	3	486	-51.610%
2026-04-16	9.3000	9.3000	9.3000	9.3000	-0.641%	1	484	-41.828%
2026-04-14	9.3600	9.3600	9.3600	9.3600	+17.293%	1	484	-42.201%
2026-04-13	7.9800	7.9800	7.9800	7.9800	+8.424%	8	483	-32.206%
2026-04-09	7.3900	7.3900	7.1400	7.3600	+24.115%	497	475	-26.495%
2026-04-07	5.9400	5.9500	5.9300	5.9300	-37.579%	40	362	-8.769%
2026-02-19	9.5000	9.5000	9.5000	9.5000	+1.171%	5	362	-43.053%
2026-02-11	9.4900	9.4900	9.3900	9.3900	-3.296%	50	357	-42.386%
2026-02-06	9.7100	9.7100	9.7100	9.7100	+3.629%	3	357	-44.284%
2026-01-28	9.3700	9.3700	9.3700	9.3700	-5.734%	2	354	-42.263%
2026-01-26	9.9400	9.9400	9.9400	9.9400	-7.190%	5	352	-45.573%
2026-01-23	10.7100	10.7100	10.7100	10.7100	-9.620%	10	347	-49.486%
2026-01-22	11.5100	11.8500	11.5100	11.8500	+8.815%	112	357	-54.346%
2026-01-21	10.8900	10.8900	10.8900	10.8900	+7.715%	15	447	-50.321%
2026-01-16	10.1100	10.1100	10.1100	10.1100	-3.438%	100	333	-46.489%
2026-01-15	10.4700	10.4700	10.4700	10.4700	+42.643%	4	333	-48.329%
2025-12-15	7.2700	7.3400	7.2700	7.3400	+34.432%	2	329	-26.294%
2025-11-14	5.4300	5.4600	5.4300	5.4600	-15.480%	2	328	-0.916%
2025-10-23	6.4600	6.4600	6.4600	6.4600	+39.827%	80	328	-16.254%
2025-08-25	4.6200	4.6200	4.6200	4.6200	+5.721%	10	248	+17.100%
2025-08-22	4.3700	4.3700	4.3700	4.3700	+40.968%	10	238	+23.799%
2025-08-12	3.1000	3.1000	3.1000	3.1000	+3.333%	200	228	+74.516%
2025-08-07	3.0000	3.0200	2.9200	3.0000	-4.762%	240	228	+80.333%
2025-08-06	3.1500	3.1500	3.1500	3.1500	-14.865%	24	20	+71.746%
2025-07-14	3.7000	3.7000	3.7000	3.7000	-2.887%	4	25	+46.216%
2025-07-11	3.8100	3.8100	3.8100	3.8100	-8.193%	10	21	+41.995%
2025-07-10	4.1900	4.1900	4.1500	4.1500	+6.138%	10	11	+30.361%
2025-07-09	3.9100	3.9100	3.9100	3.9100	0.000%	1	1	+38.363%