Dark

IWM20271217C210
IWM Dec 17 2027 210.00 Call (IWM271217C00210000)
option OPRA

EOD

Sep 24, 2026

83.26-15.720%(-15.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	83.2600	83.2600	83.2600	83.2600	-15.720%	2	161	0.000%
2026-08-28	98.7900	98.7900	98.7900	98.7900	-2.178%	1	161	-15.720%
2026-08-21	100.9900	100.9900	100.9900	100.9900	-2.170%	1	160	-17.556%
2026-08-11	103.2300	103.2300	103.2300	103.2300	+2.157%	1	159	-19.345%
2026-07-09	100.6200	101.2500	100.2100	101.0500	-0.345%	53	160	-17.605%
2026-06-23	101.4000	101.4000	101.4000	101.4000	-1.906%	1	183	-17.890%
2026-06-22	103.3700	103.3700	103.3700	103.3700	+2.651%	1	183	-19.454%
2026-06-15	100.9000	100.9000	100.7000	100.7000	+26.970%	3	182	-17.319%
2026-05-19	79.3100	79.3100	79.3100	79.3100	-4.400%	2	185	+4.980%
2026-04-22	82.9600	82.9600	82.9600	82.9600	-3.669%	4	185	+0.362%
2026-04-21	86.1200	86.1200	86.1200	86.1200	+3.150%	2	189	-3.321%
2026-04-20	83.4900	83.4900	83.4900	83.4900	+8.148%	1	189	-0.275%
2026-04-16	77.4800	77.4800	77.2000	77.2000	+9.878%	4	190	+7.850%
2026-04-09	70.0000	70.2600	70.0000	70.2600	+27.190%	5	189	+18.503%
2026-03-30	55.2400	55.2400	55.2400	55.2400	-12.829%	1	193	+50.724%
2026-03-23	63.3700	63.3700	63.3700	63.3700	+5.617%	1	192	+31.387%
2026-03-20	60.0000	60.0000	60.0000	60.0000	-1.800%	1	192	+38.767%
2026-03-16	61.1000	61.1000	61.1000	61.1000	-17.987%	1	191	+36.268%
2026-02-26	72.4400	74.5000	72.4400	74.5000	+1.706%	2	191	+11.758%
2026-02-25	73.2500	73.2500	73.2500	73.2500	+0.370%	1	190	+13.666%
2026-02-19	72.9800	72.9800	72.9800	72.9800	+1.942%	3	190	+14.086%
2026-02-04	71.5900	71.5900	71.5900	71.5900	+0.703%	2	187	+16.301%
2026-02-03	71.0900	71.0900	71.0900	71.0900	-7.302%	1	189	+17.119%
2026-01-23	76.6900	76.6900	76.6900	76.6900	+2.843%	1	189	+8.567%
2026-01-20	74.5700	74.5700	74.5700	74.5700	+2.997%	1	188	+11.653%
2026-01-13	72.4000	72.4000	72.4000	72.4000	+8.774%	2	189	+15.000%
2026-01-06	64.4700	66.5700	64.4700	66.5600	+4.244%	10	187	+25.090%
2026-01-05	63.8500	63.8500	63.8500	63.8500	-0.669%	1	178	+30.399%
2025-12-23	64.3200	64.7100	63.9900	64.2800	-0.495%	186	178	+29.527%
2025-12-15	64.6000	64.6000	64.6000	64.6000	+0.015%	1	94	+28.885%
2025-12-09	64.5900	64.5900	64.5900	64.5900	+3.064%	5	94	+28.905%
2025-12-03	62.6700	62.6700	62.6700	62.6700	+6.148%	1	99	+32.855%
2025-11-11	59.0400	59.0400	59.0400	59.0400	+7.267%	1	100	+41.023%
2025-11-07	55.0400	55.0400	55.0400	55.0400	-8.435%	2	101	+51.272%
2025-11-03	60.1100	60.1100	60.1100	60.1100	-9.103%	13	103	+38.513%
2025-10-15	66.1300	66.1300	66.1300	66.1300	+16.858%	13	103	+25.904%
2025-10-10	56.6600	56.6600	56.5900	56.5900	-7.001%	10	103	+47.128%
2025-10-08	60.8500	60.8500	60.8500	60.8500	+2.252%	5	103	+36.828%
2025-10-07	62.2000	62.2000	59.5100	59.5100	-5.435%	15	100	+39.909%
2025-10-06	62.9300	62.9300	62.9300	62.9300	+2.375%	10	100	+32.306%
2025-10-03	61.4700	61.4700	61.4700	61.4700	+10.617%	9	104	+35.448%
2025-09-30	55.5700	55.5700	55.5700	55.5700	-4.124%	1	104	+49.829%
2025-09-29	57.9600	57.9600	57.9600	57.9600	+3.132%	2	105	+43.651%
2025-09-25	56.2000	56.2000	56.2000	56.2000	-3.767%	1	103	+48.149%
2025-09-24	58.4000	58.4000	58.4000	58.4000	-1.351%	1	102	+42.568%
2025-09-22	59.2000	59.2000	59.2000	59.2000	+0.169%	1	101	+40.642%
2025-09-19	58.6800	59.1000	58.6800	59.1000	-1.154%	6	102	+40.880%
2025-09-18	59.7900	59.7900	59.7900	59.7900	+7.924%	1	101	+39.254%
2025-09-17	57.0000	57.0000	55.4000	55.4000	+0.911%	11	101	+50.289%
2025-09-15	54.9000	54.9000	54.9000	54.9000	+4.274%	2	99	+51.658%
2025-09-10	52.9200	52.9200	52.6500	52.6500	-1.772%	4	99	+58.139%
2025-09-08	53.6000	53.6000	53.6000	53.6000	+2.173%	6	98	+55.336%
2025-08-27	52.4900	52.4900	52.4600	52.4600	+2.762%	9	98	+58.711%
2025-08-25	51.1000	51.1000	51.0500	51.0500	-2.259%	2	100	+63.095%
2025-08-22	52.0200	52.3600	51.6500	52.2300	+15.835%	21	101	+59.410%
2025-08-20	45.0900	45.0900	45.0900	45.0900	-8.316%	1	97	+84.653%
2025-08-13	49.1800	49.1800	49.1800	49.1800	+7.733%	50	97	+69.296%
2025-08-12	44.4300	45.6500	44.4300	45.6500	+11.341%	51	140	+82.388%
2025-08-11	41.2000	41.2000	41.0000	41.0000	+4.913%	11	98	+103.073%
2025-08-04	39.0800	39.0800	39.0800	39.0800	-12.061%	9	91	+113.050%
2025-07-21	44.4400	44.4400	44.4400	44.4400	+1.903%	6	83	+87.354%
2025-07-11	43.6100	43.6100	43.6100	43.6100	-2.264%	1	89	+90.920%
2025-07-03	44.4500	44.6200	44.4500	44.6200	+9.095%	2	91	+86.598%
2025-07-01	42.0000	42.0000	40.9000	40.9000	+3.544%	3	91	+103.570%
2025-06-30	39.5000	39.5000	39.5000	39.5000	+2.411%	1	92	+110.785%
2025-06-27	37.9600	38.5700	37.9600	38.5700	+3.683%	2	91	+115.867%
2025-06-25	37.2100	37.2100	37.2000	37.2000	-2.796%	2	91	+123.817%
2025-06-24	38.0400	38.2700	37.6500	38.2700	+6.424%	4	91	+117.559%
2025-06-23	34.8000	35.9600	34.8000	35.9600	+0.728%	3	89	+131.535%
2025-06-20	35.7000	35.7000	35.7000	35.7000	-7.441%	2	90	+133.221%
2025-06-11	38.9200	38.9200	38.5700	38.5700	-1.077%	2	90	+115.867%
2025-06-10	38.9900	38.9900	38.9900	38.9900	+5.407%	3	90	+113.542%
2025-06-06	36.0700	36.9900	36.0700	36.9900	+6.110%	6	90	+125.088%
2025-06-04	34.8600	34.8600	34.8600	34.8600	+7.859%	4	94	+138.841%
2025-05-30	32.3200	32.3200	32.3200	32.3200	-2.592%	8	94	+157.611%
2025-05-29	33.1800	33.1800	33.1800	33.1800	0.000%	1	98	+150.934%
2025-05-28	33.1800	33.1800	33.1800	33.1800	-4.159%	1	98	+150.934%
2025-05-27	32.9000	34.6200	32.9000	34.6200	+12.330%	6	98	+140.497%
2025-05-23	30.8200	30.8200	30.8200	30.8200	-3.627%	6	89	+170.149%
2025-05-22	31.2000	32.0800	31.2000	31.9800	-1.539%	7	89	+160.350%
2025-05-21	32.4800	32.4800	32.4800	32.4800	-7.989%	1	84	+156.342%
2025-05-20	35.3000	35.3000	35.3000	35.3000	-0.843%	1	85	+135.864%
2025-05-16	35.6000	35.6000	35.4500	35.6000	+0.964%	6	85	+133.876%
2025-05-15	35.1200	35.2600	35.1200	35.2600	-1.591%	3	84	+136.132%
2025-05-13	35.8300	35.8300	35.8300	35.8300	+1.129%	4	84	+132.375%
2025-05-12	36.7900	36.7900	35.3300	35.4300	+18.376%	14	84	+134.999%
2025-05-07	29.9300	29.9300	29.9300	29.9300	-3.452%	1	79	+178.182%
2025-05-05	30.3500	31.0000	30.3500	31.0000	+8.848%	5	79	+168.581%
2025-04-29	28.4800	28.4800	28.4800	28.4800	+6.667%	50	74	+192.346%
2025-04-28	26.7000	26.7000	26.7000	26.7000	+0.755%	50	74	+211.835%
2025-04-24	26.5000	26.5000	26.5000	26.5000	+17.778%	1	24	+214.189%
2025-04-21	22.5000	22.5000	22.5000	22.5000	-4.255%	1	25	+270.044%
2025-04-15	25.2000	25.2000	23.4900	23.5000	-2.083%	4	24	+254.298%
2025-04-14	23.9700	24.0000	23.9700	24.0000	+0.587%	3	20	+246.917%
2025-04-11	23.8600	23.8600	23.8600	23.8600	+39.288%	10	17	+248.952%
2025-04-09	17.1300	17.1300	17.1300	17.1300	-10.361%	1	13	+386.048%
2025-04-08	19.1600	19.1600	19.1100	19.1100	+7.723%	3	13	+335.688%
2025-04-07	18.6300	18.6300	17.7400	17.7400	-21.156%	4	6	+369.335%
2025-04-04	21.5000	22.5000	17.1300	22.5000	-13.462%	6	6	+270.044%
2025-04-03	26.0000	26.0000	26.0000	26.0000	-24.088%	4	5	+220.231%
2025-03-24	37.3900	37.3900	34.2500	34.2500	+16.141%	2	1	+143.095%
2025-03-13	29.4900	29.4900	29.4900	29.4900	0.000%	1	0	+182.333%