Dark

IWM20271217C200
IWM Dec 17 2027 200.00 Call (IWM271217C00200000)
option OPRA

EOD

Sep 29, 2026

90.61-4.369%(-4.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	90.5600	90.6100	90.5600	90.6100	-4.369%	2	2,057	0.000%
2026-09-25	94.0000	94.7500	94.0000	94.7500	+0.595%	2	2,059	-4.369%
2026-09-18	94.1900	94.1900	94.1900	94.1900	-4.317%	1	2,059	-3.801%
2026-09-17	98.4400	98.4400	98.4400	98.4400	-1.560%	7	2,060	-7.954%
2026-09-14	100.0000	100.0000	100.0000	100.0000	-1.691%	1	2,053	-9.390%
2026-09-09	101.7200	101.7200	101.7200	101.7200	-2.502%	1	2,052	-10.922%
2026-09-02	104.3100	104.3300	104.3100	104.3300	-4.800%	12	2,051	-13.151%
2026-08-24	109.5900	109.5900	109.5900	109.5900	-0.445%	1	2,055	-17.319%
2026-08-21	110.0800	110.0800	110.0800	110.0800	+1.084%	1	2,054	-17.687%
2026-08-20	108.9000	108.9000	108.9000	108.9000	-2.984%	1	2,054	-16.795%
2026-08-18	112.2500	112.2500	112.2500	112.2500	-0.222%	1	2,055	-19.278%
2026-08-07	112.5000	112.5000	112.5000	112.5000	+5.052%	1	2,056	-19.458%
2026-07-21	107.0900	107.0900	107.0900	107.0900	-1.734%	1	2,057	-15.389%
2026-07-15	108.9800	108.9800	108.9800	108.9800	-0.420%	2	2,057	-16.856%
2026-07-09	109.4400	109.4400	109.4400	109.4400	-2.521%	2	2,057	-17.206%
2026-07-01	112.2700	112.2700	112.2700	112.2700	+2.222%	2	2,059	-19.293%
2026-06-26	109.8300	109.8300	109.8300	109.8300	-3.877%	1	2,057	-17.500%
2026-06-25	114.2600	114.2600	114.2600	114.2600	+4.015%	2	2,058	-20.698%
2026-06-23	109.8500	109.8500	109.8500	109.8500	-2.156%	1	2,060	-17.515%
2026-06-22	112.2700	112.2700	112.2700	112.2700	+4.330%	1	2,060	-19.293%
2026-06-18	107.6100	107.6100	107.6100	107.6100	+0.486%	1	2,060	-15.798%
2026-06-17	107.0500	107.0900	107.0500	107.0900	+1.028%	2	2,060	-15.389%
2026-06-12	106.0000	106.0000	106.0000	106.0000	+7.071%	2	2,060	-14.519%
2026-06-10	99.0000	99.0000	99.0000	99.0000	+0.845%	1	2,062	-8.475%
2026-06-08	98.1700	98.1700	98.1700	98.1700	+0.791%	2	2,061	-7.701%
2026-06-05	100.7600	100.7600	97.4000	97.4000	-5.894%	15	2,061	-6.971%
2026-06-04	103.5000	103.5000	103.5000	103.5000	+2.577%	1	2,051	-12.454%
2026-06-03	100.9000	100.9000	100.9000	100.9000	-4.269%	1	2,050	-10.198%
2026-05-28	105.4000	105.4000	105.4000	105.4000	+1.483%	2	2,049	-14.032%
2026-05-26	101.7500	103.8600	101.7500	103.8600	+7.627%	3	2,047	-12.758%
2026-05-14	96.5000	96.5000	96.5000	96.5000	-1.269%	1	2,049	-6.104%
2026-05-08	97.7400	97.7400	97.7400	97.7400	+0.545%	1	2,049	-7.295%
2026-05-07	97.2100	97.2100	97.2100	97.2100	-4.142%	1	2,050	-6.789%
2026-05-06	101.4100	101.4100	101.4100	101.4100	+6.736%	1	2,049	-10.650%
2026-05-05	95.0100	95.0100	95.0100	95.0100	+3.757%	1	2,048	-4.631%
2026-05-04	91.5700	91.5700	91.5700	91.5700	-1.016%	4	2,049	-1.048%
2026-04-23	92.9000	92.9000	92.5100	92.5100	+2.108%	3	2,053	-2.054%
2026-04-22	90.6000	90.6000	90.6000	90.6000	+6.890%	1	2,053	+0.011%
2026-04-16	85.8800	85.8800	84.7600	84.7600	+0.581%	3	2,054	+6.902%
2026-04-14	83.4600	84.2700	83.4600	84.2700	+6.847%	2	2,055	+7.523%
2026-04-09	77.0000	78.8700	77.0000	78.8700	+0.599%	2	2,056	+14.885%
2026-04-08	78.4000	78.4000	78.4000	78.4000	+12.952%	1	2,056	+15.574%
2026-04-07	69.4100	69.4100	69.4100	69.4100	+8.166%	1	2,057	+30.543%
2026-03-30	64.0000	64.1700	64.0000	64.1700	-4.267%	5	2,056	+41.203%
2026-03-27	67.0300	67.0300	67.0300	67.0300	-3.775%	2	2,058	+35.178%
2026-03-24	69.6600	69.6600	69.6600	69.6600	+4.799%	1	2,060	+30.075%
2026-03-20	66.4700	66.4700	66.4700	66.4700	+3.407%	1	2,059	+36.317%
2026-03-19	64.2800	64.2800	64.2800	64.2800	-2.606%	1	2,058	+40.961%
2026-03-18	66.0000	66.0000	66.0000	66.0000	-5.091%	1	2,057	+37.288%
2026-03-17	70.5700	70.5700	69.5400	69.5400	+1.032%	2	2,058	+30.299%
2026-03-16	68.8300	68.8300	68.8300	68.8300	+3.894%	5	2,056	+31.643%
2026-03-13	66.2500	66.2500	66.2500	66.2500	-3.285%	1	2,056	+36.770%
2026-03-12	68.4000	68.5000	68.4000	68.5000	-7.620%	2	2,057	+32.277%
2026-03-10	74.1500	74.1500	74.1500	74.1500	+4.437%	1	2,057	+22.198%
2026-03-09	65.6700	71.0000	65.6700	71.0000	+2.232%	3	2,057	+27.620%
2026-03-06	70.5000	70.5000	69.4500	69.4500	-11.966%	3	2,060	+30.468%
2026-03-04	78.8900	78.8900	78.8900	78.8900	+8.514%	1	2,062	+14.856%
2026-03-03	72.7000	72.7000	72.7000	72.7000	-6.266%	20	2,063	+24.635%
2026-02-27	78.5200	78.5200	76.9400	77.5600	-3.050%	6	2,083	+16.826%
2026-02-24	80.0000	80.0000	80.0000	80.0000	-3.265%	1	2,080	+13.263%
2026-02-18	82.7000	82.7000	82.7000	82.7000	+4.763%	1	2,080	+9.565%
2026-02-17	78.9400	78.9400	78.9400	78.9400	-6.136%	1	2,080	+14.783%
2026-02-09	84.1000	84.1000	84.1000	84.1000	+9.935%	10	2,080	+7.741%
2026-02-05	76.5000	76.5000	76.5000	76.5000	+0.354%	2	2,080	+18.444%
2026-02-04	81.2200	81.2200	76.2300	76.2300	-4.713%	51	2,078	+18.864%
2026-02-02	80.0000	80.0000	80.0000	80.0000	+3.896%	1	2,078	+13.263%
2026-01-30	77.0000	77.0000	77.0000	77.0000	-3.990%	1	2,078	+17.675%
2026-01-29	80.2000	80.2000	80.2000	80.2000	-0.988%	1	2,078	+12.980%
2026-01-28	81.0000	81.0000	81.0000	81.0000	+0.621%	1	2,079	+11.864%
2026-01-27	81.9000	81.9000	80.5000	80.5000	-2.330%	3	2,079	+12.559%
2026-01-23	83.8000	83.8000	82.4200	82.4200	+3.335%	4	2,078	+9.937%
2026-01-20	79.7600	79.7600	79.7600	79.7600	-4.376%	5	2,074	+13.603%
2026-01-15	83.4100	83.4100	83.4100	83.4100	+6.936%	5	2,079	+8.632%
2026-01-13	78.0000	78.0000	78.0000	78.0000	+5.477%	1	2,077	+16.167%
2026-01-06	73.9800	74.0000	73.9500	73.9500	+9.556%	13	2,078	+22.529%
2026-01-02	66.7800	67.5000	66.7800	67.5000	+1.033%	2	2,065	+34.237%
2025-12-31	67.0000	67.0200	66.8100	66.8100	-1.591%	3	2,064	+35.623%
2025-12-30	68.8000	68.8000	67.8900	67.8900	-5.089%	12	2,064	+33.466%
2025-12-23	71.6700	71.6700	71.5300	71.5300	+2.508%	3	2,074	+26.674%
2025-12-18	69.7800	69.7800	69.7800	69.7800	+0.649%	1	2,073	+29.851%
2025-12-17	69.3300	69.3300	69.3300	69.3300	-1.450%	1	2,073	+30.694%
2025-12-16	70.6600	70.6600	70.3500	70.3500	-2.454%	12	2,072	+28.799%
2025-12-15	72.1900	72.1900	72.1200	72.1200	-6.301%	10	2,072	+25.638%
2025-12-12	76.9700	76.9700	76.9700	76.9700	+2.599%	1	2,072	+17.721%
2025-12-11	75.0200	75.0200	75.0200	75.0200	+0.027%	1	2,071	+20.781%
2025-12-10	72.5000	75.0000	72.5000	75.0000	+3.448%	9	2,072	+20.813%
2025-12-09	72.5000	72.5000	72.5000	72.5000	+1.569%	2	2,077	+24.979%
2025-12-08	71.3800	71.3800	71.3800	71.3800	+0.535%	1	2,077	+26.940%
2025-12-05	71.2600	71.2600	71.0000	71.0000	-1.389%	2	2,076	+27.620%
2025-12-04	70.5000	72.0000	70.5000	72.0000	+8.189%	4	2,077	+25.847%
2025-12-02	66.5000	66.5500	66.5000	66.5500	-3.704%	2	2,078	+36.153%
2025-11-26	69.1100	69.1100	69.1100	69.1100	+4.712%	1	2,081	+31.110%
2025-11-25	65.7500	66.0000	65.7500	66.0000	+11.280%	2	2,081	+37.288%
2025-11-21	57.0000	59.5200	57.0000	59.3100	-1.853%	8	2,080	+52.774%
2025-11-20	60.4300	60.4300	60.4300	60.4300	+4.190%	1	2,078	+49.942%
2025-11-18	56.4500	58.0300	56.0800	58.0000	-1.193%	14	2,079	+56.224%
2025-11-14	58.1200	58.7000	58.1200	58.7000	-6.350%	3	2,079	+54.361%
2025-11-13	62.6800	62.6800	62.6800	62.6800	-3.569%	2	2,079	+44.560%
2025-11-10	65.0000	65.0000	65.0000	65.0000	+6.435%	2	2,077	+39.400%
2025-11-07	61.7000	61.7000	61.0700	61.0700	-3.721%	2	2,077	+48.371%
2025-11-06	63.4300	63.4300	63.4300	63.4300	-1.276%	1	2,076	+42.850%
2025-11-04	66.0000	66.1000	64.2500	64.2500	-4.361%	5	2,077	+41.027%
2025-11-03	66.3800	67.1800	66.3800	67.1800	-1.046%	11	2,066	+34.876%
2025-10-31	67.9400	68.0000	67.8900	67.8900	-0.396%	3	2,066	+33.466%
2025-10-30	68.0000	69.1500	68.0000	68.1600	-1.217%	4	2,067	+32.937%
2025-10-29	69.0000	69.0000	69.0000	69.0000	-1.513%	1	2,071	+31.319%
2025-10-28	70.0600	70.0600	70.0600	70.0600	-1.338%	2	2,070	+29.332%
2025-10-24	70.8600	71.0100	70.7900	71.0100	+6.112%	6	2,070	+27.602%
2025-10-23	66.9200	66.9200	66.9200	66.9200	+4.075%	400	2,074	+35.400%
2025-10-22	64.7000	64.7000	64.3000	64.3000	-6.159%	3	2,074	+40.918%
2025-10-21	68.2400	68.5200	68.2400	68.5200	+4.611%	4	2,071	+32.239%
2025-10-17	66.4000	66.4000	65.5000	65.5000	-2.963%	2	2,071	+38.336%
2025-10-16	68.7200	70.0800	67.5000	67.5000	-7.825%	8	2,070	+34.237%
2025-10-15	71.6000	73.2300	71.6000	73.2300	+4.614%	19	2,065	+23.733%
2025-10-14	69.0000	70.0000	69.0000	70.0000	+8.578%	4	2,084	+29.443%
2025-10-13	64.4700	64.4700	64.4700	64.4700	+4.829%	10	2,086	+40.546%
2025-10-10	65.3800	65.3800	61.5000	61.5000	-8.044%	12	2,096	+47.333%
2025-10-09	68.0500	68.3500	66.8800	66.8800	-2.762%	9	2,084	+35.481%
2025-10-08	68.7800	68.7800	68.7800	68.7800	-0.936%	1	2,076	+31.739%
2025-10-03	69.4300	69.4300	69.4300	69.4300	+8.146%	10	2,076	+30.506%
2025-10-01	64.2000	64.2000	64.2000	64.2000	-0.773%	1	2,066	+41.137%
2025-09-26	64.7000	64.7000	64.7000	64.7000	-6.354%	1	2,066	+40.046%
2025-09-23	69.0900	69.0900	69.0900	69.0900	+5.016%	1	2,066	+31.148%
2025-09-19	66.5700	66.5700	65.7900	65.7900	+1.858%	4	2,067	+37.726%
2025-09-18	63.2600	65.9100	63.2600	64.5900	+3.692%	12	2,070	+40.285%
2025-09-17	63.4800	63.4800	62.2900	62.2900	+1.881%	2	2,072	+45.465%
2025-09-16	60.7700	61.1400	59.8600	61.1400	+0.230%	3	2,072	+48.201%
2025-09-15	61.0000	61.0000	61.0000	61.0000	-2.040%	1	2,074	+48.541%
2025-09-12	62.8500	62.8500	61.5200	62.2700	-1.425%	10	2,074	+45.511%
2025-09-11	63.1700	63.1700	63.1700	63.1700	+4.327%	2	2,070	+43.438%
2025-09-10	59.8000	61.4300	59.8000	60.5500	+0.083%	4	2,068	+49.645%
2025-09-08	59.7500	60.5000	59.6900	60.5000	+1.272%	6	2,066	+49.769%
2025-09-05	61.5400	61.5400	59.7400	59.7400	+3.142%	3	2,061	+51.674%
2025-09-04	58.2600	58.2600	57.9200	57.9200	-0.344%	2	2,061	+56.440%
2025-09-03	58.1200	58.1200	58.1200	58.1200	+5.157%	1	2,060	+55.902%
2025-09-02	55.2700	55.2700	55.2700	55.2700	-6.512%	5	2,060	+63.941%
2025-08-29	58.5500	59.1200	58.5500	59.1200	-1.137%	7	2,059	+53.265%
2025-08-28	59.8000	59.8000	59.8000	59.8000	-0.033%	1	2,059	+51.522%
2025-08-27	59.8200	59.8200	59.8200	59.8200	+4.035%	1	2,059	+51.471%
2025-08-26	57.5000	57.5000	57.5000	57.5000	-1.372%	1	2,057	+57.583%
2025-08-22	58.3000	58.3000	58.3000	58.3000	+14.899%	1	2,057	+55.420%
2025-08-20	50.7400	50.7400	50.7400	50.7400	-0.937%	1	2,057	+78.577%
2025-08-19	51.2200	51.2200	51.2200	51.2200	-3.194%	1	2,056	+76.904%
2025-08-14	53.0000	53.0000	52.9100	52.9100	-5.009%	2	2,057	+71.253%
2025-08-13	54.4000	55.7000	53.8900	55.7000	+8.155%	20	2,055	+62.675%
2025-08-12	50.1000	51.5000	50.1000	51.5000	+9.110%	8	2,062	+75.942%
2025-08-06	47.2000	47.2000	47.2000	47.2000	+1.309%	5	2,059	+91.970%
2025-08-04	45.0000	46.5900	45.0000	46.5900	+6.224%	2	2,059	+94.484%
2025-08-01	44.8200	45.0000	43.2500	43.8600	-8.050%	47	2,059	+106.589%
2025-07-31	49.3300	49.3300	47.7000	47.7000	-4.178%	39	2,059	+89.958%
2025-07-30	49.7800	49.7800	49.7800	49.7800	+0.302%	2	2,058	+82.021%
2025-07-29	49.2300	49.6300	48.9400	49.6300	-1.645%	61	2,058	+82.571%
2025-07-25	50.4600	50.4600	50.4600	50.4600	-2.962%	1	2,068	+79.568%
2025-07-24	52.0000	52.0000	52.0000	52.0000	-1.942%	1	2,067	+74.250%
2025-07-23	53.0000	53.0300	53.0000	53.0300	+6.060%	2	2,066	+70.866%
2025-07-21	51.0200	51.0200	50.0000	50.0000	-2.114%	6	2,066	+81.220%
2025-07-18	51.0800	51.0800	51.0800	51.0800	+0.157%	8	2,064	+77.388%
2025-07-17	51.0000	51.0000	51.0000	51.0000	+6.029%	7	2,068	+77.667%
2025-07-15	49.0500	49.0500	48.1000	48.1000	-5.686%	8	2,064	+88.378%
2025-07-14	51.0000	51.0000	51.0000	51.0000	-2.857%	2	2,061	+77.667%
2025-07-10	52.4000	52.5000	52.3400	52.5000	+2.639%	3	2,061	+72.590%
2025-07-09	50.6300	51.1500	50.6300	51.1500	+2.341%	2	2,063	+77.146%
2025-07-08	49.6000	49.9800	49.6000	49.9800	+3.264%	51	2,062	+81.293%
2025-07-07	50.0000	50.0000	48.4000	48.4000	-3.643%	6	2,011	+87.211%
2025-07-03	50.5900	50.5900	50.2300	50.2300	+3.567%	2	2,012	+80.390%
2025-07-02	48.5000	48.5000	48.5000	48.5000	+7.610%	1	2,012	+86.825%
2025-06-30	45.3000	45.3000	45.0700	45.0700	+0.156%	3	2,012	+101.043%
2025-06-27	45.6500	45.6600	45.0000	45.0000	+4.651%	7	2,010	+101.356%
2025-06-25	42.3700	43.0000	42.3700	43.0000	+1.775%	2	2,010	+110.721%
2025-06-23	40.9200	42.2500	40.9200	42.2500	+1.319%	5	2,009	+114.462%
2025-06-20	41.7000	41.7000	41.7000	41.7000	-1.208%	2	2,009	+117.290%
2025-06-16	42.2100	42.2100	42.2100	42.2100	-3.188%	1	2,010	+114.665%
2025-06-12	43.6000	43.6000	43.6000	43.6000	-4.176%	1	2,010	+107.821%
2025-06-11	45.5500	45.5500	45.5000	45.5000	+1.858%	2	2,009	+99.143%
2025-06-09	43.8600	44.6700	43.8600	44.6700	+4.174%	11	2,008	+102.843%
2025-06-06	42.1500	42.8800	42.0300	42.8800	+4.688%	6	1,999	+111.311%
2025-06-05	41.3700	41.3700	40.9600	40.9600	+1.638%	2	2,001	+121.216%
2025-06-04	40.3700	40.3700	40.3000	40.3000	+6.053%	2	2,000	+124.839%
2025-06-02	38.0000	38.0000	38.0000	38.0000	-2.564%	1	2,000	+138.447%
2025-05-29	39.0000	39.0000	39.0000	39.0000	-4.669%	1	1,999	+132.333%
2025-05-19	40.9100	40.9100	40.9100	40.9100	+0.270%	1	1,998	+121.486%
2025-05-16	40.8000	40.8000	40.8000	40.8000	+2.000%	2	1,999	+122.083%
2025-05-14	41.4700	41.4700	40.0000	40.0000	-3.288%	5	1,999	+126.525%
2025-05-13	40.8400	41.3600	40.8400	41.3600	+1.547%	19	2,001	+119.076%
2025-05-12	42.3000	42.3000	40.5000	40.7300	+10.141%	21	2,014	+122.465%
2025-05-08	36.9200	36.9800	36.6900	36.9800	+7.282%	6	2,014	+145.024%
2025-05-06	34.4700	34.4700	34.4700	34.4700	-2.983%	1	2,008	+162.866%
2025-05-05	35.6400	35.6400	35.5300	35.5300	-2.684%	6	2,008	+155.024%
2025-05-02	37.8500	37.8500	36.5100	36.5100	+17.774%	26	2,002	+148.179%
2025-04-30	31.0000	31.0000	31.0000	31.0000	-4.498%	10	1,992	+192.290%
2025-04-29	32.4600	32.4600	32.4600	32.4600	+7.984%	1	1,982	+179.144%
2025-04-23	30.0600	30.0600	30.0600	30.0600	+9.032%	1	1,982	+201.430%
2025-04-22	27.0000	27.5700	27.0000	27.5700	+5.069%	2	1,982	+228.654%
2025-04-16	26.2400	26.2400	26.2400	26.2400	-6.252%	3	1,981	+245.313%
2025-04-15	28.8700	28.8700	27.9900	27.9900	-0.036%	2	1,978	+223.723%
2025-04-14	28.0000	28.0000	28.0000	28.0000	-5.565%	1	1,977	+223.607%
2025-04-09	21.7900	29.6500	21.5000	29.6500	+37.015%	7	1,977	+205.599%
2025-04-08	23.5000	23.5000	21.6200	21.6400	-2.742%	4	1,980	+318.715%
2025-04-07	23.7500	23.7500	22.2500	22.2500	-11.000%	2	1,979	+307.236%
2025-04-04	24.1100	25.0000	22.3600	25.0000	-12.281%	16	1,979	+262.440%
2025-04-03	29.7000	30.5000	28.5000	28.5000	-21.358%	6	1,976	+217.930%
2025-04-02	33.0000	36.5000	33.0000	36.2400	-2.054%	1,505	1,970	+150.028%
2025-03-31	32.2000	37.0000	32.2000	37.0000	+3.670%	9	465	+144.892%
2025-03-28	36.6800	36.6800	34.9800	35.6900	-8.604%	40	460	+153.881%
2025-03-27	39.0500	39.0500	39.0500	39.0500	+3.718%	1	440	+132.036%
2025-03-26	37.6500	37.6500	37.6500	37.6500	-11.412%	5	439	+140.664%
2025-03-25	42.5000	42.5000	42.5000	42.5000	+9.536%	2	444	+113.200%
2025-03-21	38.5000	38.8000	38.5000	38.8000	-0.513%	12	444	+133.531%
2025-03-18	39.0000	39.0000	39.0000	39.0000	+14.706%	3	441	+132.333%
2025-03-13	34.1500	34.1500	32.5000	34.0000	-11.088%	429	14	+166.500%
2025-03-12	37.9700	38.2400	37.9700	38.2400	+5.171%	6	14	+136.951%
2025-03-11	37.3000	37.3000	36.3600	36.3600	-0.384%	2	4	+149.202%
2025-03-10	36.5000	36.5000	36.5000	36.5000	0.000%	2	2	+148.247%