Dark

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

EOD

Jun 26, 2026

118.40+0.835%(+0.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	118.4000	118.4000	118.4000	118.4000	+0.835%	1	2,864	0.000%
2026-06-16	117.4200	117.4200	117.4200	117.4200	-0.567%	3	2,864	+0.835%
2026-06-15	118.0900	118.0900	118.0900	118.0900	+7.668%	1	2,867	+0.263%
2026-06-03	109.6800	109.6800	109.6800	109.6800	+0.146%	2	2,867	+7.950%
2026-06-01	109.5200	109.5200	109.5200	109.5200	+2.720%	1	2,867	+8.108%
2026-05-22	106.6200	106.6200	106.6200	106.6200	+10.579%	1	2,867	+11.049%
2026-05-18	96.4200	96.4200	96.4200	96.4200	-10.722%	1	2,867	+22.796%
2026-05-11	108.1500	108.5000	108.0000	108.0000	+22.727%	15	2,867	+9.630%
2026-04-08	88.0000	88.0000	88.0000	88.0000	+12.474%	1	2,867	+34.545%
2026-04-01	78.2400	78.2400	78.2400	78.2400	+4.320%	1	2,868	+51.329%
2026-03-31	75.0000	75.0000	75.0000	75.0000	+8.696%	2	2,868	+57.867%
2026-03-30	69.0000	69.0000	69.0000	69.0000	-9.933%	3	2,870	+71.594%
2026-03-23	76.6100	76.6100	76.6100	76.6100	+4.231%	1	2,870	+54.549%
2026-03-20	73.5000	73.5000	73.5000	73.5000	-3.745%	1	2,870	+61.088%
2026-03-16	76.5500	76.5500	76.3600	76.3600	-3.158%	2	2,870	+55.055%
2026-03-11	78.8500	78.8500	78.8500	78.8500	-10.510%	1	2,869	+50.159%
2026-02-17	88.1100	88.1100	88.1100	88.1100	-4.145%	1	2,870	+34.377%
2026-02-10	91.9200	91.9200	91.9200	91.9200	+0.558%	1	2,870	+28.808%
2026-02-09	91.4100	91.4100	91.4100	91.4100	+3.522%	2	2,870	+29.526%
2026-02-04	88.5300	88.5300	88.3000	88.3000	+3.736%	2	2,871	+34.088%
2026-02-03	88.2000	88.2000	85.1200	85.1200	-2.161%	2	2,873	+39.098%
2026-01-29	87.4100	87.4100	87.0000	87.0000	-5.115%	2	2,873	+36.092%
2026-01-23	91.6900	91.6900	91.6900	91.6900	-4.490%	1	2,876	+29.131%
2026-01-22	96.0000	96.0000	96.0000	96.0000	+5.495%	15	2,876	+23.333%
2026-01-15	90.5200	91.0000	90.5200	91.0000	+5.069%	5	2,874	+30.110%
2026-01-14	86.6100	86.6100	86.6100	86.6100	+0.162%	1	2,874	+36.705%
2026-01-12	84.9800	86.4700	84.9800	86.4700	+0.781%	3	2,874	+36.926%
2026-01-09	85.8000	85.8000	85.8000	85.8000	+5.199%	1	2,874	+37.995%
2026-01-07	81.5600	81.5600	81.5600	81.5600	-0.196%	1	2,874	+45.169%
2026-01-06	81.8000	81.8000	81.7200	81.7200	+5.106%	8	2,874	+44.885%
2026-01-05	77.8700	77.8700	77.7500	77.7500	+2.451%	3	2,882	+52.283%
2025-12-30	75.8900	75.8900	75.8900	75.8900	-1.223%	1	2,882	+56.015%
2025-12-29	77.1000	77.1000	76.8300	76.8300	-1.094%	3	2,882	+54.106%
2025-12-18	78.0000	78.0000	77.6800	77.6800	-1.919%	2	2,882	+52.420%
2025-12-16	79.2000	79.2000	79.2000	79.2000	-2.619%	2	2,882	+49.495%
2025-12-10	81.3300	81.3300	81.3300	81.3300	+13.780%	1	2,884	+45.580%
2025-11-25	71.4800	71.4800	71.4800	71.4800	+4.047%	1	2,885	+65.641%
2025-11-24	66.8900	68.8700	66.8900	68.7000	+9.186%	3	2,885	+72.344%
2025-11-21	62.9200	62.9200	62.9200	62.9200	+3.131%	1	2,884	+88.175%
2025-11-20	61.3000	61.3000	61.0100	61.0100	-5.117%	3	2,885	+94.067%
2025-11-19	64.3000	64.3000	64.3000	64.3000	+0.626%	1	2,884	+84.137%
2025-11-17	63.5300	63.9000	63.5300	63.9000	-7.122%	2	2,884	+85.290%
2025-11-07	68.2000	68.8000	67.5100	68.8000	-4.018%	4	2,885	+72.093%
2025-11-06	71.6800	71.6800	71.6800	71.6800	+0.434%	2	2,884	+65.179%
2025-11-04	71.3700	71.3700	71.3700	71.3700	-3.956%	1	2,884	+65.896%
2025-11-03	74.5000	74.5000	74.3000	74.3100	-0.788%	4	2,884	+59.333%
2025-10-31	74.9000	74.9000	74.9000	74.9000	-3.666%	1	2,884	+58.077%
2025-10-29	77.7500	77.7500	77.7500	77.7500	-2.813%	3	2,884	+52.283%
2025-10-27	80.0000	80.0000	80.0000	80.0000	+2.236%	3	2,884	+48.000%
2025-10-24	78.5400	78.5400	78.2500	78.2500	+3.656%	2	2,884	+51.310%
2025-10-21	75.4900	75.4900	75.4900	75.4900	+3.553%	1	2,884	+56.842%
2025-10-17	72.9000	72.9000	72.9000	72.9000	-8.829%	1	2,884	+62.414%
2025-10-16	79.9600	79.9600	79.9600	79.9600	+0.075%	1	2,884	+48.074%
2025-10-15	81.0000	81.1000	79.9000	79.9000	+8.737%	3	2,885	+48.185%
2025-10-14	73.4800	73.4800	73.4800	73.4800	-2.027%	1	2,885	+61.132%
2025-10-10	75.0000	75.0000	75.0000	75.0000	-1.961%	1	2,885	+57.867%
2025-10-06	76.5000	76.5000	76.5000	76.5000	-0.365%	1	2,885	+54.771%
2025-10-03	76.7800	76.7800	76.7800	76.7800	+6.270%	10	2,885	+54.207%
2025-10-02	72.2500	72.2500	72.2500	72.2500	-0.687%	1	2,885	+63.875%
2025-10-01	72.7500	72.7500	72.7500	72.7500	+1.042%	1	2,885	+62.749%
2025-09-29	71.6000	72.0000	71.6000	72.0000	+2.113%	2	2,885	+64.444%
2025-09-25	69.9800	70.5100	69.9800	70.5100	-4.393%	2	2,886	+67.919%
2025-09-24	73.7500	73.7500	73.7500	73.7500	-3.595%	1	2,887	+60.542%
2025-09-23	76.1200	76.5000	76.1200	76.5000	+5.707%	10	2,888	+54.771%
2025-09-22	72.3700	72.3700	72.3700	72.3700	-2.361%	2	2,879	+63.604%
2025-09-18	74.1200	74.1200	74.1200	74.1200	+9.402%	2	2,879	+59.741%
2025-09-16	68.5000	68.5000	67.7500	67.7500	-1.755%	2	2,881	+74.760%
2025-09-12	68.9600	68.9600	68.9600	68.9600	-1.626%	2	2,881	+71.694%
2025-09-11	68.4900	70.1000	68.4900	70.1000	+5.652%	3	2,882	+68.902%
2025-09-10	66.6100	67.1500	66.3000	66.3500	-0.301%	5	2,883	+78.448%
2025-09-09	66.5500	66.5500	66.5500	66.5500	-1.641%	1	2,884	+77.911%
2025-09-08	67.6600	67.6600	67.6600	67.6600	+3.614%	2	2,885	+74.993%
2025-09-05	65.3000	65.3000	65.3000	65.3000	-1.419%	1	2,887	+81.317%
2025-09-04	66.0600	66.2400	66.0600	66.2400	+2.096%	4	2,888	+78.744%
2025-09-02	62.1100	64.8800	62.1100	64.8800	-1.443%	4	2,890	+82.491%
2025-08-29	65.4200	65.9300	65.3300	65.8300	-1.746%	8	2,891	+79.857%
2025-08-28	66.6200	67.0000	66.0500	67.0000	+0.209%	6	2,891	+76.716%
2025-08-27	65.9600	66.8600	65.9600	66.8600	+3.370%	4	2,895	+77.086%
2025-08-26	64.7500	65.5000	64.2300	64.6800	+0.124%	19	2,895	+83.055%
2025-08-25	65.5100	65.5100	64.3800	64.6000	-1.238%	10	2,906	+83.282%
2025-08-22	63.0600	65.5900	63.0600	65.4100	+12.582%	9	2,906	+81.012%
2025-08-21	58.1000	58.1000	58.1000	58.1000	+2.668%	2	2,915	+103.787%
2025-08-20	57.4000	57.6100	56.5900	56.5900	-2.431%	5	2,917	+109.224%
2025-08-19	59.5700	59.5700	58.0000	58.0000	-3.478%	6	2,918	+104.138%
2025-08-18	60.0900	60.0900	60.0900	60.0900	+1.213%	1	2,923	+97.038%
2025-08-15	62.0000	62.0000	58.9200	59.3700	-5.762%	16	2,923	+99.427%
2025-08-14	61.9900	63.0000	61.9900	63.0000	+3.279%	3	2,917	+87.937%
2025-08-13	60.0000	61.8100	60.0000	61.0000	+3.812%	6	2,914	+94.098%
2025-08-12	57.3500	59.2700	57.3500	58.7600	+8.214%	12	2,915	+101.498%
2025-08-08	54.3000	54.3000	54.3000	54.3000	+2.453%	1	2,910	+118.048%
2025-08-07	53.4000	53.4000	53.0000	53.0000	-3.019%	2	2,910	+123.396%
2025-08-06	54.6500	54.6500	54.6500	54.6500	+2.610%	1	2,910	+116.651%
2025-08-04	51.3100	53.2600	51.3100	53.2600	+6.499%	7	2,909	+122.306%
2025-08-01	50.0100	50.0100	50.0100	50.0100	-8.907%	1	2,909	+136.753%
2025-07-31	55.7400	55.7400	54.9000	54.9000	-4.055%	4	2,908	+115.665%
2025-07-30	57.2000	57.2200	57.2000	57.2200	-1.140%	2	2,906	+106.921%
2025-07-28	58.0000	58.0000	57.7200	57.8800	+1.758%	4	2,908	+104.561%
2025-07-25	56.8800	56.8800	56.8800	56.8800	-3.495%	1	2,912	+108.158%
2025-07-23	59.0000	59.0000	58.7500	58.9400	+5.250%	3	2,911	+100.882%
2025-07-21	56.0000	56.0000	56.0000	56.0000	-2.693%	1	2,911	+111.429%
2025-07-17	57.2000	57.5500	57.2000	57.5500	+5.018%	2	2,910	+105.734%
2025-07-15	55.0000	55.0000	54.8000	54.8000	-3.741%	2	2,912	+116.058%
2025-07-11	57.6500	58.0900	56.7500	56.9300	-3.508%	6	2,910	+107.975%
2025-07-10	57.5500	59.4200	56.7200	59.0000	+2.253%	14	2,906	+100.678%
2025-07-09	56.2300	58.1800	56.2300	57.7000	+2.124%	79	2,896	+105.199%
2025-07-08	56.5000	56.5000	56.5000	56.5000	-0.808%	50	2,824	+109.558%
2025-07-03	56.9600	56.9600	56.9600	56.9600	+11.250%	7	2,849	+107.865%
2025-06-30	51.2000	51.2000	51.2000	51.2000	+1.286%	7	2,849	+131.250%
2025-06-27	51.7400	51.7400	50.5500	50.5500	+0.079%	20	2,842	+134.224%
2025-06-26	49.2000	50.5100	49.2000	50.5100	+0.198%	14	2,862	+134.409%
2025-06-24	50.3600	50.4100	50.3600	50.4100	+6.238%	5	2,876	+134.874%
2025-06-23	47.4500	47.4500	47.4500	47.4500	+0.957%	3	2,873	+149.526%
2025-06-13	47.9300	47.9300	47.0000	47.0000	-10.220%	6	2,870	+151.915%
2025-06-11	52.3500	52.3500	52.3500	52.3500	+13.804%	50	2,869	+126.170%
2025-06-05	46.0000	46.0000	46.0000	46.0000	+4.498%	8	2,819	+157.391%
2025-05-30	44.0200	44.0200	44.0200	44.0200	+2.420%	4	2,811	+168.969%
2025-05-22	42.9800	42.9800	42.9800	42.9800	-1.648%	3	2,809	+175.477%
2025-05-21	43.7000	43.7000	43.7000	43.7000	-7.219%	1	2,806	+170.938%
2025-05-19	47.1000	47.1000	47.1000	47.1000	+0.749%	10	2,807	+151.380%
2025-05-15	46.7500	46.7500	46.7500	46.7500	-2.604%	5	2,797	+153.262%
2025-05-12	47.5800	48.0000	47.5800	48.0000	+14.286%	2	2,792	+146.667%
2025-05-09	42.0000	42.0000	42.0000	42.0000	-1.961%	2	2,794	+181.905%
2025-05-08	42.8400	42.8400	42.8400	42.8400	+7.422%	1	2,793	+176.377%
2025-05-07	39.8800	39.8800	39.8800	39.8800	-1.531%	1	2,793	+196.891%
2025-05-05	40.5000	40.5000	40.5000	40.5000	-2.808%	1	2,792	+192.346%
2025-05-02	41.6700	41.6700	41.6700	41.6700	+10.854%	4	2,791	+184.137%
2025-04-28	37.5900	37.5900	37.5900	37.5900	+2.621%	3	2,793	+214.977%
2025-04-25	36.2500	36.8800	36.2500	36.6300	+4.240%	6	2,790	+223.232%
2025-04-23	37.9600	37.9600	35.1400	35.1400	+3.353%	3	2,789	+236.938%
2025-04-15	34.0000	34.0000	34.0000	34.0000	+1.493%	1	2,788	+248.235%
2025-04-14	33.5000	33.5000	33.5000	33.5000	+6.349%	1	2,787	+253.433%
2025-04-11	31.5000	31.5000	31.5000	31.5000	+3.584%	2	2,786	+275.873%
2025-04-10	30.4100	30.4100	30.4100	30.4100	-11.056%	4	2,785	+289.346%
2025-04-09	35.0000	35.0000	33.1900	34.1900	+26.116%	11	2,785	+246.300%
2025-04-07	28.0000	28.0000	27.1100	27.1100	-4.911%	3	2,784	+336.739%
2025-04-04	27.6700	28.5100	27.6700	28.5100	-12.277%	4	2,783	+315.293%
2025-04-03	33.5000	34.6400	32.5000	32.5000	-18.136%	2,754	2,782	+264.308%
2025-04-01	38.5100	39.7000	38.5100	39.7000	-9.977%	4	29	+198.237%
2025-03-18	44.1000	44.1000	44.1000	44.1000	+1.777%	25	26	+168.481%
2025-03-12	43.3300	43.3300	43.3300	43.3300	0.000%	1	1	+173.252%