Dark

IWM20271217C190
IWM Dec 17 2027 190.00 Call (IWM271217C00190000)
option OPRA

Inactive

Aug 24, 2026

118.18-1.517%(-1.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	118.1800	118.1800	118.1800	118.1800	-1.517%	3	2,862	0.000%
2026-08-04	120.0000	120.0000	120.0000	120.0000	+3.350%	1	2,862	-1.517%
2026-08-03	116.1100	116.1100	116.1100	116.1100	-2.429%	1	2,863	+1.783%
2026-07-06	119.0000	119.0000	119.0000	119.0000	+1.579%	2	2,863	-0.689%
2026-07-02	123.0000	123.0000	117.0000	117.1500	-1.056%	7	2,864	+0.879%
2026-06-26	118.4000	118.4000	118.4000	118.4000	+0.835%	1	2,864	-0.186%
2026-06-16	117.4200	117.4200	117.4200	117.4200	-0.567%	3	2,864	+0.647%
2026-06-15	118.0900	118.0900	118.0900	118.0900	+7.668%	1	2,867	+0.076%
2026-06-03	109.6800	109.6800	109.6800	109.6800	+0.146%	2	2,867	+7.750%
2026-06-01	109.5200	109.5200	109.5200	109.5200	+2.720%	1	2,867	+7.907%
2026-05-22	106.6200	106.6200	106.6200	106.6200	+10.579%	1	2,867	+10.842%
2026-05-18	96.4200	96.4200	96.4200	96.4200	-10.722%	1	2,867	+22.568%
2026-05-11	108.1500	108.5000	108.0000	108.0000	+22.727%	15	2,867	+9.426%
2026-04-08	88.0000	88.0000	88.0000	88.0000	+12.474%	1	2,867	+34.295%
2026-04-01	78.2400	78.2400	78.2400	78.2400	+4.320%	1	2,868	+51.048%
2026-03-31	75.0000	75.0000	75.0000	75.0000	+8.696%	2	2,868	+57.573%
2026-03-30	69.0000	69.0000	69.0000	69.0000	-9.933%	3	2,870	+71.275%
2026-03-23	76.6100	76.6100	76.6100	76.6100	+4.231%	1	2,870	+54.262%
2026-03-20	73.5000	73.5000	73.5000	73.5000	-3.745%	1	2,870	+60.789%
2026-03-16	76.5500	76.5500	76.3600	76.3600	-3.158%	2	2,870	+54.767%
2026-03-11	78.8500	78.8500	78.8500	78.8500	-10.510%	1	2,869	+49.880%
2026-02-17	88.1100	88.1100	88.1100	88.1100	-4.145%	1	2,870	+34.128%
2026-02-10	91.9200	91.9200	91.9200	91.9200	+0.558%	1	2,870	+28.568%
2026-02-09	91.4100	91.4100	91.4100	91.4100	+3.522%	2	2,870	+29.286%
2026-02-04	88.5300	88.5300	88.3000	88.3000	+3.736%	2	2,871	+33.839%
2026-02-03	88.2000	88.2000	85.1200	85.1200	-2.161%	2	2,873	+38.839%
2026-01-29	87.4100	87.4100	87.0000	87.0000	-5.115%	2	2,873	+35.839%
2026-01-23	91.6900	91.6900	91.6900	91.6900	-4.490%	1	2,876	+28.891%
2026-01-22	96.0000	96.0000	96.0000	96.0000	+5.495%	15	2,876	+23.104%
2026-01-15	90.5200	91.0000	90.5200	91.0000	+5.069%	5	2,874	+29.868%
2026-01-14	86.6100	86.6100	86.6100	86.6100	+0.162%	1	2,874	+36.451%
2026-01-12	84.9800	86.4700	84.9800	86.4700	+0.781%	3	2,874	+36.672%
2026-01-09	85.8000	85.8000	85.8000	85.8000	+5.199%	1	2,874	+37.739%
2026-01-07	81.5600	81.5600	81.5600	81.5600	-0.196%	1	2,874	+44.899%
2026-01-06	81.8000	81.8000	81.7200	81.7200	+5.106%	8	2,874	+44.616%
2026-01-05	77.8700	77.8700	77.7500	77.7500	+2.451%	3	2,882	+52.000%
2025-12-30	75.8900	75.8900	75.8900	75.8900	-1.223%	1	2,882	+55.725%
2025-12-29	77.1000	77.1000	76.8300	76.8300	-1.094%	3	2,882	+53.820%
2025-12-18	78.0000	78.0000	77.6800	77.6800	-1.919%	2	2,882	+52.137%
2025-12-16	79.2000	79.2000	79.2000	79.2000	-2.619%	2	2,882	+49.217%
2025-12-10	81.3300	81.3300	81.3300	81.3300	+13.780%	1	2,884	+45.309%
2025-11-25	71.4800	71.4800	71.4800	71.4800	+4.047%	1	2,885	+65.333%
2025-11-24	66.8900	68.8700	66.8900	68.7000	+9.186%	3	2,885	+72.023%
2025-11-21	62.9200	62.9200	62.9200	62.9200	+3.131%	1	2,884	+87.826%
2025-11-20	61.3000	61.3000	61.0100	61.0100	-5.117%	3	2,885	+93.706%
2025-11-19	64.3000	64.3000	64.3000	64.3000	+0.626%	1	2,884	+83.795%
2025-11-17	63.5300	63.9000	63.5300	63.9000	-7.122%	2	2,884	+84.945%
2025-11-07	68.2000	68.8000	67.5100	68.8000	-4.018%	4	2,885	+71.773%
2025-11-06	71.6800	71.6800	71.6800	71.6800	+0.434%	2	2,884	+64.872%
2025-11-04	71.3700	71.3700	71.3700	71.3700	-3.956%	1	2,884	+65.588%
2025-11-03	74.5000	74.5000	74.3000	74.3100	-0.788%	4	2,884	+59.036%
2025-10-31	74.9000	74.9000	74.9000	74.9000	-3.666%	1	2,884	+57.784%
2025-10-29	77.7500	77.7500	77.7500	77.7500	-2.813%	3	2,884	+52.000%
2025-10-27	80.0000	80.0000	80.0000	80.0000	+2.236%	3	2,884	+47.725%
2025-10-24	78.5400	78.5400	78.2500	78.2500	+3.656%	2	2,884	+51.029%
2025-10-21	75.4900	75.4900	75.4900	75.4900	+3.553%	1	2,884	+56.551%
2025-10-17	72.9000	72.9000	72.9000	72.9000	-8.829%	1	2,884	+62.112%
2025-10-16	79.9600	79.9600	79.9600	79.9600	+0.075%	1	2,884	+47.799%
2025-10-15	81.0000	81.1000	79.9000	79.9000	+8.737%	3	2,885	+47.910%
2025-10-14	73.4800	73.4800	73.4800	73.4800	-2.027%	1	2,885	+60.833%
2025-10-10	75.0000	75.0000	75.0000	75.0000	-1.961%	1	2,885	+57.573%
2025-10-06	76.5000	76.5000	76.5000	76.5000	-0.365%	1	2,885	+54.484%
2025-10-03	76.7800	76.7800	76.7800	76.7800	+6.270%	10	2,885	+53.920%
2025-10-02	72.2500	72.2500	72.2500	72.2500	-0.687%	1	2,885	+63.571%
2025-10-01	72.7500	72.7500	72.7500	72.7500	+1.042%	1	2,885	+62.447%
2025-09-29	71.6000	72.0000	71.6000	72.0000	+2.113%	2	2,885	+64.139%
2025-09-25	69.9800	70.5100	69.9800	70.5100	-4.393%	2	2,886	+67.607%
2025-09-24	73.7500	73.7500	73.7500	73.7500	-3.595%	1	2,887	+60.244%
2025-09-23	76.1200	76.5000	76.1200	76.5000	+5.707%	10	2,888	+54.484%
2025-09-22	72.3700	72.3700	72.3700	72.3700	-2.361%	2	2,879	+63.300%
2025-09-18	74.1200	74.1200	74.1200	74.1200	+9.402%	2	2,879	+59.444%
2025-09-16	68.5000	68.5000	67.7500	67.7500	-1.755%	2	2,881	+74.435%
2025-09-12	68.9600	68.9600	68.9600	68.9600	-1.626%	2	2,881	+71.375%
2025-09-11	68.4900	70.1000	68.4900	70.1000	+5.652%	3	2,882	+68.588%
2025-09-10	66.6100	67.1500	66.3000	66.3500	-0.301%	5	2,883	+78.116%
2025-09-09	66.5500	66.5500	66.5500	66.5500	-1.641%	1	2,884	+77.581%
2025-09-08	67.6600	67.6600	67.6600	67.6600	+3.614%	2	2,885	+74.667%
2025-09-05	65.3000	65.3000	65.3000	65.3000	-1.419%	1	2,887	+80.980%
2025-09-04	66.0600	66.2400	66.0600	66.2400	+2.096%	4	2,888	+78.412%
2025-09-02	62.1100	64.8800	62.1100	64.8800	-1.443%	4	2,890	+82.152%
2025-08-29	65.4200	65.9300	65.3300	65.8300	-1.746%	8	2,891	+79.523%
2025-08-28	66.6200	67.0000	66.0500	67.0000	+0.209%	6	2,891	+76.388%
2025-08-27	65.9600	66.8600	65.9600	66.8600	+3.370%	4	2,895	+76.757%
2025-08-26	64.7500	65.5000	64.2300	64.6800	+0.124%	19	2,895	+82.715%
2025-08-25	65.5100	65.5100	64.3800	64.6000	-1.238%	10	2,906	+82.941%
2025-08-22	63.0600	65.5900	63.0600	65.4100	+12.582%	9	2,906	+80.676%
2025-08-21	58.1000	58.1000	58.1000	58.1000	+2.668%	2	2,915	+103.408%
2025-08-20	57.4000	57.6100	56.5900	56.5900	-2.431%	5	2,917	+108.835%
2025-08-19	59.5700	59.5700	58.0000	58.0000	-3.478%	6	2,918	+103.759%
2025-08-18	60.0900	60.0900	60.0900	60.0900	+1.213%	1	2,923	+96.672%
2025-08-15	62.0000	62.0000	58.9200	59.3700	-5.762%	16	2,923	+99.057%
2025-08-14	61.9900	63.0000	61.9900	63.0000	+3.279%	3	2,917	+87.587%
2025-08-13	60.0000	61.8100	60.0000	61.0000	+3.812%	6	2,914	+93.738%
2025-08-12	57.3500	59.2700	57.3500	58.7600	+8.214%	12	2,915	+101.123%
2025-08-08	54.3000	54.3000	54.3000	54.3000	+2.453%	1	2,910	+117.643%
2025-08-07	53.4000	53.4000	53.0000	53.0000	-3.019%	2	2,910	+122.981%
2025-08-06	54.6500	54.6500	54.6500	54.6500	+2.610%	1	2,910	+116.249%
2025-08-04	51.3100	53.2600	51.3100	53.2600	+6.499%	7	2,909	+121.893%
2025-08-01	50.0100	50.0100	50.0100	50.0100	-8.907%	1	2,909	+136.313%
2025-07-31	55.7400	55.7400	54.9000	54.9000	-4.055%	4	2,908	+115.264%
2025-07-30	57.2000	57.2200	57.2000	57.2200	-1.140%	2	2,906	+106.536%
2025-07-28	58.0000	58.0000	57.7200	57.8800	+1.758%	4	2,908	+104.181%
2025-07-25	56.8800	56.8800	56.8800	56.8800	-3.495%	1	2,912	+107.771%
2025-07-23	59.0000	59.0000	58.7500	58.9400	+5.250%	3	2,911	+100.509%
2025-07-21	56.0000	56.0000	56.0000	56.0000	-2.693%	1	2,911	+111.036%
2025-07-17	57.2000	57.5500	57.2000	57.5500	+5.018%	2	2,910	+105.352%
2025-07-15	55.0000	55.0000	54.8000	54.8000	-3.741%	2	2,912	+115.657%
2025-07-11	57.6500	58.0900	56.7500	56.9300	-3.508%	6	2,910	+107.588%
2025-07-10	57.5500	59.4200	56.7200	59.0000	+2.253%	14	2,906	+100.305%
2025-07-09	56.2300	58.1800	56.2300	57.7000	+2.124%	79	2,896	+104.818%
2025-07-08	56.5000	56.5000	56.5000	56.5000	-0.808%	50	2,824	+109.168%
2025-07-03	56.9600	56.9600	56.9600	56.9600	+11.250%	7	2,849	+107.479%
2025-06-30	51.2000	51.2000	51.2000	51.2000	+1.286%	7	2,849	+130.820%
2025-06-27	51.7400	51.7400	50.5500	50.5500	+0.079%	20	2,842	+133.788%
2025-06-26	49.2000	50.5100	49.2000	50.5100	+0.198%	14	2,862	+133.973%
2025-06-24	50.3600	50.4100	50.3600	50.4100	+6.238%	5	2,876	+134.438%
2025-06-23	47.4500	47.4500	47.4500	47.4500	+0.957%	3	2,873	+149.062%
2025-06-13	47.9300	47.9300	47.0000	47.0000	-10.220%	6	2,870	+151.447%
2025-06-11	52.3500	52.3500	52.3500	52.3500	+13.804%	50	2,869	+125.750%
2025-06-05	46.0000	46.0000	46.0000	46.0000	+4.498%	8	2,819	+156.913%
2025-05-30	44.0200	44.0200	44.0200	44.0200	+2.420%	4	2,811	+168.469%
2025-05-22	42.9800	42.9800	42.9800	42.9800	-1.648%	3	2,809	+174.965%
2025-05-21	43.7000	43.7000	43.7000	43.7000	-7.219%	1	2,806	+170.435%
2025-05-19	47.1000	47.1000	47.1000	47.1000	+0.749%	10	2,807	+150.913%
2025-05-15	46.7500	46.7500	46.7500	46.7500	-2.604%	5	2,797	+152.791%
2025-05-12	47.5800	48.0000	47.5800	48.0000	+14.286%	2	2,792	+146.208%
2025-05-09	42.0000	42.0000	42.0000	42.0000	-1.961%	2	2,794	+181.381%
2025-05-08	42.8400	42.8400	42.8400	42.8400	+7.422%	1	2,793	+175.864%
2025-05-07	39.8800	39.8800	39.8800	39.8800	-1.531%	1	2,793	+196.339%
2025-05-05	40.5000	40.5000	40.5000	40.5000	-2.808%	1	2,792	+191.802%
2025-05-02	41.6700	41.6700	41.6700	41.6700	+10.854%	4	2,791	+183.609%
2025-04-28	37.5900	37.5900	37.5900	37.5900	+2.621%	3	2,793	+214.392%
2025-04-25	36.2500	36.8800	36.2500	36.6300	+4.240%	6	2,790	+222.632%
2025-04-23	37.9600	37.9600	35.1400	35.1400	+3.353%	3	2,789	+236.312%
2025-04-15	34.0000	34.0000	34.0000	34.0000	+1.493%	1	2,788	+247.588%
2025-04-14	33.5000	33.5000	33.5000	33.5000	+6.349%	1	2,787	+252.776%
2025-04-11	31.5000	31.5000	31.5000	31.5000	+3.584%	2	2,786	+275.175%
2025-04-10	30.4100	30.4100	30.4100	30.4100	-11.056%	4	2,785	+288.622%
2025-04-09	35.0000	35.0000	33.1900	34.1900	+26.116%	11	2,785	+245.657%
2025-04-07	28.0000	28.0000	27.1100	27.1100	-4.911%	3	2,784	+335.928%
2025-04-04	27.6700	28.5100	27.6700	28.5100	-12.277%	4	2,783	+314.521%
2025-04-03	33.5000	34.6400	32.5000	32.5000	-18.136%	2,754	2,782	+263.631%
2025-04-01	38.5100	39.7000	38.5100	39.7000	-9.977%	4	29	+197.683%
2025-03-18	44.1000	44.1000	44.1000	44.1000	+1.777%	25	26	+167.982%
2025-03-12	43.3300	43.3300	43.3300	43.3300	0.000%	1	1	+172.744%