Dark

IWM20270617C350
IWM Jun 17 2027 350.00 Call (IWM270617C00350000)
option OPRA

EOD

Sep 29, 2026

1.87-8.780%(-0.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8500	1.8700	1.8500	1.8700	-8.780%	5	2,023	0.000%
2026-09-28	2.0500	2.0600	2.0500	2.0500	-8.072%	15	2,018	-8.780%
2026-09-24	2.2300	2.2300	2.2300	2.2300	-10.800%	1	2,008	-16.143%
2026-09-23	2.5000	2.5000	2.5000	2.5000	-18.301%	10	2,008	-25.200%
2026-09-22	3.0600	3.0600	3.0600	3.0600	+8.897%	5	2,007	-38.889%
2026-09-21	2.7800	2.8100	2.7500	2.8100	+13.306%	44	2,002	-33.452%
2026-09-18	2.5000	2.5000	2.4700	2.4800	-15.932%	16	2,017	-24.597%
2026-09-17	3.1300	3.1300	2.9500	2.9500	+13.462%	6	2,007	-36.610%
2026-09-16	3.0300	3.0900	2.6000	2.6000	-13.907%	62	2,007	-28.077%
2026-09-15	3.0800	3.0800	2.8700	3.0200	-11.176%	23	2,059	-38.079%
2026-09-14	3.4000	3.4000	3.4000	3.4000	-7.104%	1	2,067	-45.000%
2026-09-11	3.6600	3.6600	3.6600	3.6600	+3.099%	1	2,066	-48.907%
2026-09-10	3.6500	3.6700	3.5500	3.5500	-11.911%	28	2,065	-47.324%
2026-09-09	4.0300	4.0300	4.0300	4.0300	-11.429%	5	2,052	-53.598%
2026-09-02	4.5000	4.5500	4.5000	4.5500	+14.322%	7	2,052	-58.901%
2026-09-01	4.3000	4.3000	3.9800	3.9800	-12.719%	10	2,057	-53.015%
2026-08-31	4.9900	4.9900	4.5500	4.5600	-20.696%	10	2,055	-58.991%
2026-08-28	5.7500	5.7500	5.7500	5.7500	-10.016%	4	2,054	-67.478%
2026-08-24	6.3900	6.3900	6.3900	6.3900	-7.391%	1	2,054	-70.736%
2026-08-21	6.8900	6.9000	6.8500	6.9000	+6.977%	10	2,054	-72.899%
2026-08-20	6.4500	6.4500	6.4500	6.4500	-21.341%	1	2,060	-71.008%
2026-08-19	7.7000	8.2000	7.7000	8.2000	+10.961%	2	2,060	-77.195%
2026-08-18	7.1900	7.3900	7.1900	7.3900	-16.213%	4	2,059	-74.696%
2026-08-14	8.8200	8.8200	8.8200	8.8200	-3.607%	1	2,058	-78.798%
2026-08-05	9.1500	9.1500	9.1500	9.1500	+7.647%	1	2,059	-79.563%
2026-08-04	7.7500	8.5000	7.7500	8.5000	+26.866%	6	2,058	-78.000%
2026-08-03	6.6900	6.7100	6.6700	6.7000	+16.522%	139	2,058	-72.090%
2026-07-31	5.7500	5.7500	5.7500	5.7500	-4.167%	6	1,952	-67.478%
2026-07-29	6.0000	6.0000	6.0000	6.0000	-9.910%	2	1,946	-68.833%
2026-07-24	7.0400	7.0400	6.6600	6.6600	-2.059%	8	1,944	-71.922%
2026-07-23	6.8000	6.8000	6.8000	6.8000	-6.977%	1	1,937	-72.500%
2026-07-20	7.2800	7.3100	7.1200	7.3100	-10.962%	209	1,936	-74.419%
2026-07-16	8.2100	8.2100	8.2100	8.2100	+1.988%	2	1,798	-77.223%
2026-07-14	8.2800	8.2800	8.0500	8.0500	+0.751%	6	1,796	-76.770%
2026-07-13	8.4900	8.4900	7.9900	7.9900	-8.894%	2	1,795	-76.596%
2026-07-10	8.5000	8.7700	8.5000	8.7700	-7.684%	6	1,796	-78.677%
2026-07-09	9.5000	9.5000	9.5000	9.5000	-11.463%	60	1,794	-80.316%
2026-07-01	10.7300	10.7300	10.7300	10.7300	-1.469%	2	1,815	-82.572%
2026-06-30	10.9900	10.9900	10.8900	10.8900	+1.681%	2	1,815	-82.828%
2026-06-26	10.4000	11.0000	10.4000	10.7100	-7.672%	13	1,814	-82.540%
2026-06-25	11.8000	11.9700	11.6000	11.6000	+10.793%	6	1,817	-83.879%
2026-06-24	11.4600	11.4600	10.4700	10.4700	-1.320%	134	1,938	-82.139%
2026-06-23	10.6100	10.6100	10.6100	10.6100	-3.545%	4	1,824	-82.375%
2026-06-22	11.0000	11.0000	11.0000	11.0000	+13.285%	148	1,820	-83.000%
2026-06-17	9.7100	9.7100	9.7100	9.7100	+3.518%	1	1,673	-80.742%
2026-06-16	9.7900	9.7900	9.3800	9.3800	-11.509%	2	1,673	-80.064%
2026-06-15	10.6000	10.6000	10.6000	10.6000	+7.071%	10	1,671	-82.358%
2026-06-12	9.9000	9.9000	9.9000	9.9000	+17.160%	30	1,662	-81.111%
2026-06-11	8.3400	8.4500	8.3400	8.4500	-2.874%	13	1,632	-77.870%
2026-06-10	8.7000	8.7000	8.7000	8.7000	+21.339%	1	1,619	-78.506%
2026-06-08	7.4400	7.5600	7.1700	7.1700	-5.782%	30	1,619	-73.919%
2026-06-05	7.8500	8.1800	7.6100	7.6100	-23.131%	233	1,609	-75.427%
2026-06-04	9.9000	9.9000	9.9000	9.9000	+19.277%	2	1,392	-81.111%
2026-06-01	8.3000	8.3000	8.3000	8.3000	-7.263%	1	1,390	-77.470%
2026-05-29	8.9500	8.9500	8.9500	8.9500	-4.787%	6	1,389	-79.106%
2026-05-27	9.5000	9.5000	9.4000	9.4000	+1.622%	651	1,389	-80.106%
2026-05-26	8.6500	9.6200	8.6500	9.2500	+22.032%	15	738	-79.784%
2026-05-22	7.5000	7.5800	7.5000	7.5800	+22.654%	3	736	-75.330%
2026-05-20	6.1500	6.1800	6.1500	6.1800	+23.600%	12	733	-69.741%
2026-05-19	4.6400	5.0000	4.6400	5.0000	-16.667%	271	493	-62.600%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-0.826%	20	493	-68.833%
2026-05-15	6.5000	6.5000	6.0500	6.0500	-24.375%	53	493	-69.091%
2026-05-14	8.0000	8.0000	8.0000	8.0000	-1.235%	2	443	-76.625%
2026-05-11	8.1000	8.1000	8.1000	8.1000	+8.000%	1	443	-76.914%
2026-05-08	7.5000	7.5000	7.5000	7.5000	-12.281%	225	443	-75.067%
2026-05-06	8.5200	8.5500	8.5200	8.5500	+37.681%	6	232	-78.129%
2026-04-28	6.2100	6.2100	6.2100	6.2100	-0.640%	1	232	-69.887%
2026-04-27	6.2500	6.2500	6.2500	6.2500	-6.297%	1	232	-70.080%
2026-04-23	6.6700	6.6700	6.6700	6.6700	+2.615%	1	232	-71.964%
2026-04-21	6.8100	6.8100	6.5000	6.5000	+10.733%	2	232	-71.231%
2026-04-20	6.3000	6.3000	5.8700	5.8700	+86.349%	4	232	-68.143%
2026-03-23	3.1500	3.1500	3.1500	3.1500	+6.780%	1	231	-40.635%
2026-03-16	2.9400	2.9500	2.9400	2.9500	-11.940%	2	232	-36.610%
2026-03-06	3.3500	3.3500	3.3500	3.3500	-31.772%	1	232	-44.179%
2026-02-25	4.9100	4.9100	4.9100	4.9100	+0.615%	3	232	-61.914%
2026-02-19	4.8200	4.8800	4.7900	4.8800	+0.205%	123	232	-61.680%
2026-02-17	4.8700	4.8700	4.8700	4.8700	-19.901%	1	193	-61.602%
2026-02-09	6.0800	6.0800	6.0800	6.0800	+18.750%	2	194	-69.243%
2026-02-04	5.1400	5.1400	5.1200	5.1200	+12.281%	4	194	-63.477%
2026-01-30	4.5600	4.5600	4.5600	4.5600	-4.202%	1	194	-58.991%
2026-01-29	4.9300	4.9300	4.7600	4.7600	-17.931%	2	195	-60.714%
2026-01-23	6.0000	6.0000	5.6200	5.8000	-9.938%	32	193	-67.759%
2026-01-22	6.4400	6.4400	6.4400	6.4400	+4.545%	3	185	-70.963%
2026-01-21	5.8700	6.1600	5.8700	6.1600	+9.609%	10	185	-69.643%
2026-01-20	5.6200	5.6200	5.6200	5.6200	-3.436%	2	183	-66.726%
2026-01-16	5.8200	5.8200	5.8200	5.8200	+4.865%	5	183	-67.869%
2026-01-15	5.5500	5.5500	5.5500	5.5500	+12.121%	1	183	-66.306%
2026-01-12	4.9500	4.9500	4.9500	4.9500	+5.996%	2	184	-62.222%
2026-01-09	4.8100	4.8100	4.6700	4.6700	+47.319%	34	184	-59.957%
2026-01-02	3.1700	3.1700	3.1700	3.1700	+6.376%	3	186	-41.009%
2025-12-31	2.9800	2.9800	2.9800	2.9800	-29.384%	2	186	-37.248%
2025-12-04	4.2200	4.2200	4.2200	4.2200	+66.798%	2	186	-55.687%
2025-11-21	2.5300	2.5300	2.5300	2.5300	-20.690%	3	186	-26.087%
2025-11-17	3.1900	3.1900	3.1900	3.1900	-12.603%	5	183	-41.379%
2025-11-06	3.7000	3.7000	3.6000	3.6500	-19.780%	60	183	-48.767%
2025-10-27	4.5500	4.5500	4.5500	4.5500	0.000%	10	191	-58.901%
2025-10-14	4.5500	4.5500	4.5500	4.5500	+15.482%	47	191	-58.901%
2025-10-13	3.9400	3.9400	3.9400	3.9400	+12.571%	5	145	-52.538%
2025-10-10	3.5000	3.5000	3.5000	3.5000	-18.794%	1	145	-46.571%
2025-10-08	4.3100	4.3100	4.3100	4.3100	-6.508%	3	144	-56.613%
2025-10-06	4.6100	4.6100	4.6100	4.6100	+30.226%	10	144	-59.436%
2025-09-30	3.5400	3.5400	3.5400	3.5400	-0.282%	1	144	-47.175%
2025-09-26	3.5500	3.5500	3.5500	3.5500	-4.054%	29	144	-47.324%
2025-09-25	3.7000	3.7000	3.7000	3.7000	-19.565%	1	144	-49.459%
2025-09-23	4.6000	4.6000	4.6000	4.6000	+17.949%	1	144	-59.348%
2025-09-22	3.7300	3.9000	3.7300	3.9000	+4.000%	31	144	-52.051%
2025-09-18	3.7500	3.7500	3.7500	3.7500	-3.846%	1	163	-50.133%
2025-09-17	3.9000	3.9000	3.9000	3.9000	+14.706%	1	162	-52.051%
2025-09-15	3.4700	3.5700	3.4000	3.4000	+9.677%	65	161	-45.000%
2025-09-08	3.0000	3.1000	3.0000	3.1000	+5.802%	81	126	-39.677%
2025-09-05	2.9300	2.9300	2.9300	2.9300	+2.807%	23	45	-36.177%
2025-08-29	3.0000	3.0100	2.8500	2.8500	0.000%	23	0	-34.386%