Dark

IWM20270617C330
IWM Jun 17 2027 330.00 Call (IWM270617C00330000)
option OPRA

EOD

Sep 29, 2026

4.22-5.593%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.2200	4.2200	4.2200	4.2200	-5.593%	1	10,416	0.000%
2026-09-28	4.5000	4.5000	4.4700	4.4700	-10.600%	2	10,415	-5.593%
2026-09-25	5.1000	5.1000	5.0000	5.0000	-3.846%	10	10,414	-15.600%
2026-09-23	5.2500	5.2700	5.2000	5.2000	-18.750%	3,050	10,414	-18.846%
2026-09-22	6.4000	6.4000	6.4000	6.4000	+8.659%	1	7,464	-34.063%
2026-09-21	5.8300	6.0600	5.8300	5.8900	+15.490%	62	7,464	-28.353%
2026-09-18	5.4000	5.4000	5.1000	5.1000	-18.400%	2	7,413	-17.255%
2026-09-17	6.2500	6.2500	6.2500	6.2500	-12.709%	2	7,413	-32.480%
2026-09-14	6.7200	7.1600	6.7200	7.1600	-2.186%	2	7,413	-41.061%
2026-09-11	7.3200	7.3200	7.3200	7.3200	-8.156%	1	7,413	-42.350%
2026-09-09	8.0500	8.0500	7.9700	7.9700	-16.806%	3,513	7,413	-47.051%
2026-09-08	9.5800	9.5800	9.5800	9.5800	+8.249%	3	5,915	-55.950%
2026-09-03	8.8500	8.8500	8.8500	8.8500	+9.125%	1	5,919	-52.316%
2026-09-01	8.6200	8.6200	8.1100	8.1100	-22.019%	3	5,919	-47.965%
2026-08-28	10.4000	10.4000	10.4000	10.4000	-12.605%	2	5,921	-59.423%
2026-08-25	12.0500	12.0800	11.9000	11.9000	-13.012%	552	5,921	-64.538%
2026-08-19	14.1800	14.3800	13.6800	13.6800	+1.333%	42	5,895	-69.152%
2026-08-18	13.5000	13.5000	13.5000	13.5000	-11.533%	1	5,860	-68.741%
2026-08-14	15.2100	15.3100	15.0500	15.2600	+5.460%	43	5,859	-72.346%
2026-08-12	14.2500	14.4700	14.2100	14.4700	+2.916%	25	5,824	-70.836%
2026-08-11	14.2800	14.2800	14.0100	14.0600	-0.142%	31	5,807	-69.986%
2026-08-05	14.0700	14.0800	14.0700	14.0800	+15.033%	2	5,776	-70.028%
2026-08-03	11.9200	12.2400	11.9100	12.2400	+2.085%	158	5,775	-65.523%
2026-07-27	12.1600	12.2700	11.9900	11.9900	-9.850%	21	5,617	-64.804%
2026-07-21	13.3000	13.3000	13.3000	13.3000	+2.623%	1	5,596	-68.271%
2026-07-17	12.9600	12.9600	12.9600	12.9600	-3.356%	4	5,595	-67.438%
2026-07-16	13.3800	13.5800	13.3600	13.4100	-1.542%	22	5,595	-68.531%
2026-07-15	13.6500	13.6500	13.6200	13.6200	+2.329%	19	5,583	-69.016%
2026-07-14	13.3100	13.3100	13.3100	13.3100	-6.988%	3,000	5,564	-68.295%
2026-07-10	14.5200	14.5200	14.0400	14.3100	-7.138%	81	2,564	-70.510%
2026-07-07	14.6100	15.4200	14.6000	15.4100	-3.507%	210	2,579	-72.615%
2026-07-06	16.1800	16.2100	15.9700	15.9700	+7.978%	33	2,475	-73.575%
2026-07-02	17.0600	17.4600	14.7800	14.7900	-12.017%	25	2,425	-71.467%
2026-07-01	17.3500	17.8600	16.8100	16.8100	-2.551%	53	2,425	-74.896%
2026-06-30	17.0000	17.2500	17.0000	17.2500	+6.089%	2	2,376	-75.536%
2026-06-29	16.2900	16.3700	16.2600	16.2600	-6.444%	102	2,374	-74.047%
2026-06-26	17.1100	17.7700	16.9100	17.3800	+1.047%	11	2,373	-75.719%
2026-06-25	17.3900	18.6900	17.0300	17.2000	-3.262%	200	2,362	-75.465%
2026-06-24	17.7200	17.7800	17.7200	17.7800	+6.915%	7	2,165	-76.265%
2026-06-23	16.9300	16.9300	16.4700	16.6300	-3.538%	17	2,160	-74.624%
2026-06-22	17.4600	17.6100	16.9500	17.2400	+14.475%	24	2,157	-75.522%
2026-06-18	15.0600	15.0600	15.0600	15.0600	-5.343%	1	2,153	-71.979%
2026-06-17	15.9100	15.9100	15.9100	15.9100	+4.671%	7	2,153	-73.476%
2026-06-16	16.4700	16.5000	15.2000	15.2000	-3.492%	40	2,153	-72.237%
2026-06-12	15.7500	15.7500	15.7500	15.7500	+25.298%	15	2,137	-73.206%
2026-06-05	12.9800	12.9800	12.5700	12.5700	-13.010%	51	2,137	-66.428%
2026-05-26	13.8100	14.4500	13.7500	14.4500	+19.619%	4	2,093	-70.796%
2026-05-22	12.0800	12.0800	12.0800	12.0800	+9.025%	3	2,095	-65.066%
2026-05-21	11.0800	11.0800	11.0800	11.0800	+8.098%	1	2,096	-61.913%
2026-05-15	10.2500	10.2500	10.2500	10.2500	-9.212%	2	2,096	-58.829%
2026-05-12	11.2900	11.2900	11.2900	11.2900	-7.610%	11	2,094	-62.622%
2026-05-08	12.2200	12.2300	12.2200	12.2200	-4.531%	5	2,094	-65.466%
2026-05-07	12.8000	12.8000	12.8000	12.8000	-4.192%	1	2,089	-67.031%
2026-05-06	13.1900	13.3800	13.1900	13.3600	+30.341%	12	2,090	-68.413%
2026-04-27	10.5900	10.6600	10.2500	10.2500	-1.537%	6	2,085	-58.829%
2026-04-21	11.0900	11.0900	10.2900	10.4100	-0.951%	8	2,080	-59.462%
2026-04-20	9.9400	10.5100	9.9400	10.5100	+6.918%	4	2,080	-59.848%
2026-04-17	9.8300	9.8300	9.8300	9.8300	+23.804%	1	2,081	-57.070%
2026-04-16	7.9800	7.9800	7.9400	7.9400	+1.146%	3	2,082	-46.851%
2026-04-14	7.4600	7.8500	7.4600	7.8500	+22.656%	2	2,081	-46.242%
2026-04-09	6.4200	6.4200	6.4000	6.4000	+16.364%	98	2,080	-34.063%
2026-04-07	5.1800	5.6000	5.1800	5.5000	+13.402%	32	2,017	-23.273%
2026-03-24	4.8500	4.8500	4.8500	4.8500	+4.077%	5	2,012	-12.990%
2026-03-20	4.6600	4.6600	4.6600	4.6600	-4.312%	4	2,012	-9.442%
2026-03-13	4.8700	4.8700	4.8700	4.8700	-16.179%	5	2,016	-13.347%
2026-03-10	5.8000	5.8100	5.8000	5.8100	+13.255%	4	2,016	-27.367%
2026-03-09	5.3900	5.3900	5.1300	5.1300	-7.401%	9	2,016	-17.739%
2026-03-06	5.5600	5.5600	5.5400	5.5400	-22.626%	2	2,022	-23.827%
2026-02-23	7.1600	7.1600	7.1600	7.1600	-8.906%	1	2,024	-41.061%
2026-02-20	7.9700	7.9700	7.8600	7.8600	-1.750%	2	2,023	-46.310%
2026-02-19	7.8200	8.0800	7.7500	8.0000	-9.194%	1,395	2,022	-47.250%
2026-01-27	8.8100	8.8100	8.8100	8.8100	-0.900%	2	653	-52.100%
2026-01-23	9.8400	9.8400	8.8900	8.8900	-14.683%	270	653	-52.531%
2026-01-22	10.2400	10.9000	10.1700	10.4200	+14.884%	1,436	753	-59.501%
2026-01-21	9.0700	9.0700	9.0700	9.0700	+7.337%	1	42	-53.473%
2026-01-20	8.4500	8.4500	8.4500	8.4500	+3.681%	3	41	-50.059%
2026-01-15	8.1500	8.1500	8.1500	8.1500	+20.029%	1	40	-48.221%
2026-01-06	6.7900	6.7900	6.7900	6.7900	+3.506%	4	39	-37.850%
2025-12-15	6.5200	6.5600	6.5200	6.5600	-15.355%	2	35	-35.671%
2025-12-11	7.7500	7.7500	7.7500	7.7500	+21.283%	1	34	-45.548%
2025-10-23	6.3900	6.3900	6.3900	6.3900	+7.215%	10	35	-33.959%
2025-09-22	5.9600	5.9600	5.9600	5.9600	-2.455%	10	45	-29.195%
2025-09-18	6.1100	6.1100	6.1100	6.1100	+47.585%	1	45	-30.933%
2025-08-25	4.1900	4.1900	4.1400	4.1400	+6.154%	20	45	+1.932%
2025-08-22	3.9000	3.9000	3.9000	3.9000	+44.981%	10	25	+8.205%
2025-08-11	2.6000	2.6900	2.6000	2.6900	0.000%	18	15	+56.877%