Dark

IWM20271217C220
IWM Dec 17 2027 220.00 Call (IWM271217C00220000)
option OPRA

EOD

Sep 25, 2026

77.32-21.303%(-20.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	77.3200	77.3200	77.3200	77.3200	-21.303%	1	283	0.000%
2026-08-14	98.2500	98.2500	98.2500	98.2500	+1.446%	1	282	-21.303%
2026-08-12	96.8500	96.8500	96.8500	96.8500	+0.280%	2	284	-20.165%
2026-06-30	96.5800	96.5800	96.5800	96.5800	+1.418%	1	282	-19.942%
2026-06-25	95.2300	95.2300	95.2300	95.2300	-0.688%	4	281	-18.807%
2026-06-24	95.8900	95.8900	95.8900	95.8900	+2.908%	1	285	-19.366%
2026-06-23	93.1800	93.1800	93.1800	93.1800	+1.503%	1	285	-17.021%
2026-06-17	91.8000	91.8000	91.8000	91.8000	+15.472%	1	286	-15.773%
2026-06-09	79.5000	79.5000	79.5000	79.5000	-9.195%	2	286	-2.742%
2026-06-04	87.6000	87.6000	87.5500	87.5500	+1.531%	6	288	-11.685%
2026-05-26	86.2300	86.2300	86.2300	86.2300	+4.737%	1	290	-10.333%
2026-05-22	82.3300	82.3300	82.3300	82.3300	+6.356%	1	289	-6.085%
2026-05-15	76.7100	77.4100	76.7100	77.4100	-6.735%	6	289	-0.116%
2026-05-06	83.0000	83.0000	83.0000	83.0000	+6.739%	6	288	-6.843%
2026-05-01	77.7600	77.7600	77.7600	77.7600	+2.141%	1	295	-0.566%
2026-04-27	76.1400	76.1400	76.1300	76.1300	+8.447%	2	295	+1.563%
2026-04-16	70.9500	70.9500	70.2000	70.2000	+0.286%	5	293	+10.142%
2026-04-14	70.0000	70.0000	70.0000	70.0000	+4.900%	1	299	+10.457%
2026-04-13	66.7300	66.7300	66.7300	66.7300	+20.669%	6	300	+15.870%
2026-04-01	55.3000	55.3000	55.3000	55.3000	+8.644%	1	294	+39.819%
2026-03-30	50.9000	50.9000	50.9000	50.9000	-3.177%	1	295	+51.906%
2026-03-27	53.1100	53.1100	51.8800	52.5700	-5.279%	6	294	+47.080%
2026-03-26	55.5000	55.5000	55.5000	55.5000	+7.830%	1	298	+39.315%
2026-03-20	51.4700	51.4700	51.4700	51.4700	-8.741%	1	298	+50.223%
2026-03-11	56.4000	56.4000	56.4000	56.4000	-1.913%	1	298	+37.092%
2026-03-10	57.5000	57.5000	57.5000	57.5000	+10.492%	1	298	+34.470%
2026-03-09	52.0400	52.0400	52.0400	52.0400	-21.897%	1	298	+48.578%
2026-02-25	66.6300	66.6300	66.6300	66.6300	+3.672%	1	298	+16.044%
2026-02-24	64.2700	64.2700	64.2700	64.2700	-8.525%	1	298	+20.305%
2026-02-10	70.2600	70.2600	70.2600	70.2600	+8.359%	1	298	+10.048%
2026-02-02	64.8400	64.8400	64.8400	64.8400	-0.246%	2	297	+19.247%
2026-01-29	65.0000	65.0000	65.0000	65.0000	-2.432%	2	297	+18.954%
2026-01-27	66.6200	66.6200	66.6200	66.6200	+0.955%	1	298	+16.061%
2026-01-20	65.9900	65.9900	65.9900	65.9900	-3.664%	1	298	+17.169%
2026-01-16	68.5000	68.5000	68.5000	68.5000	+1.859%	2	298	+12.876%
2026-01-15	67.2500	67.2500	67.2500	67.2500	+4.264%	1	298	+14.974%
2026-01-12	64.5000	64.5000	64.5000	64.5000	+3.948%	5	298	+19.876%
2026-01-08	62.0500	62.0500	62.0500	62.0500	+4.356%	18	293	+24.609%
2026-01-06	58.6500	59.4600	58.6500	59.4600	+7.562%	5	297	+30.037%
2025-12-29	55.2800	55.2800	55.2800	55.2800	-3.693%	1	298	+39.870%
2025-12-23	57.4000	57.4500	57.2800	57.4000	+5.128%	120	298	+34.704%
2025-12-17	54.6000	54.6000	54.6000	54.6000	-1.940%	1	294	+41.612%
2025-12-16	55.7100	55.7800	55.6000	55.6800	-8.496%	233	293	+38.865%
2025-12-10	60.8500	60.8500	60.8500	60.8500	+5.771%	1	166	+27.067%
2025-12-09	57.5300	57.5300	57.5300	57.5300	+0.035%	1	167	+34.399%
2025-12-08	57.6800	57.6900	57.5100	57.5100	+0.507%	4	167	+34.446%
2025-12-04	57.0900	57.2200	57.0900	57.2200	+3.192%	7	167	+35.128%
2025-12-03	54.2300	55.4500	54.2300	55.4500	+2.193%	5	170	+39.441%
2025-11-26	54.2600	54.2600	54.2600	54.2600	+8.825%	1	173	+42.499%
2025-11-25	49.8600	49.8600	49.8600	49.8600	+18.517%	1	173	+55.074%
2025-11-20	42.0700	42.0700	42.0700	42.0700	-12.354%	1	174	+83.789%
2025-11-13	48.4500	48.4500	48.0000	48.0000	-7.425%	2	175	+61.083%
2025-11-11	51.6400	51.8500	51.6400	51.8500	+5.795%	2	174	+49.122%
2025-11-07	49.0100	49.0100	49.0100	49.0100	-4.742%	1	174	+57.764%
2025-11-04	52.2000	52.2000	51.4500	51.4500	-3.107%	2	174	+50.282%
2025-11-03	53.1000	53.1000	53.1000	53.1000	-3.226%	4	170	+45.612%
2025-10-30	54.8700	54.8700	54.8700	54.8700	+1.274%	1	170	+40.915%
2025-10-29	54.1800	54.1800	54.1800	54.1800	-2.326%	1	170	+42.709%
2025-10-28	56.0200	56.0200	55.4700	55.4700	-2.376%	2	169	+39.391%
2025-10-24	57.2500	57.3500	56.8200	56.8200	+4.066%	17	168	+36.079%
2025-10-21	54.3000	54.6000	53.6800	54.6000	-5.699%	9	168	+41.612%
2025-10-15	57.9000	57.9000	57.9000	57.9000	+1.811%	1	168	+33.541%
2025-10-14	54.5500	56.8700	54.5500	56.8700	+8.946%	6	167	+35.959%
2025-10-13	52.2000	52.2000	52.2000	52.2000	+4.925%	1	172	+48.123%
2025-10-10	54.8000	54.8000	49.7500	49.7500	-8.464%	2	172	+55.417%
2025-10-09	54.3500	54.3500	54.3500	54.3500	-1.146%	1	172	+42.263%
2025-10-08	54.9800	54.9800	54.9800	54.9800	+3.502%	1	172	+40.633%
2025-10-07	53.1200	53.1200	53.1200	53.1200	-5.143%	2	172	+45.557%
2025-10-06	55.8600	56.0000	55.8600	56.0000	+8.949%	2	172	+38.071%
2025-10-02	51.4000	51.4000	51.4000	51.4000	+0.351%	1	173	+50.428%
2025-10-01	51.2200	51.2200	51.2200	51.2200	-1.024%	1	172	+50.957%
2025-09-29	51.7500	51.7500	51.7500	51.7500	+5.612%	1	172	+49.411%
2025-09-25	49.0000	49.0000	49.0000	49.0000	-11.071%	1	171	+57.796%
2025-09-23	55.0900	55.1000	55.0900	55.1000	+1.736%	64	171	+40.327%
2025-09-19	54.1600	54.1600	54.1600	54.1600	+0.445%	1	235	+42.762%
2025-09-18	53.5900	53.9200	53.5900	53.9200	+12.803%	68	236	+43.398%
2025-09-15	47.8000	47.8000	47.8000	47.8000	-0.250%	2	304	+61.757%
2025-09-12	47.9200	47.9200	47.9200	47.9200	-1.237%	1	304	+61.352%
2025-09-11	47.0700	48.5800	47.0700	48.5200	+6.078%	12	305	+59.357%
2025-09-09	45.7400	45.7400	45.7400	45.7400	-2.369%	1	293	+69.042%
2025-09-08	47.3200	47.3200	46.8500	46.8500	+0.192%	2	292	+65.037%
2025-09-05	46.7600	46.7600	46.7600	46.7600	+0.516%	1	293	+65.355%
2025-09-04	44.9700	46.5200	44.6100	46.5200	+6.746%	52	292	+66.208%
2025-09-03	45.2400	45.6600	43.1700	43.5800	-5.425%	23	242	+77.421%
2025-08-29	46.0900	46.0900	46.0800	46.0800	-1.095%	20	213	+67.795%
2025-08-27	46.5900	46.5900	46.5900	46.5900	+2.916%	3	213	+65.958%
2025-08-26	44.5400	45.2700	44.5400	45.2700	-1.928%	2	210	+70.797%
2025-08-22	45.5800	46.2200	45.5500	46.1600	+12.999%	12	210	+67.504%
2025-08-18	40.8700	40.8700	40.8500	40.8500	-1.424%	3	198	+89.278%
2025-08-14	41.2500	41.4400	41.2500	41.4400	-0.241%	25	195	+86.583%
2025-08-13	41.2000	41.6600	41.2000	41.5400	+8.743%	4	172	+86.134%
2025-08-12	38.2000	38.2000	38.2000	38.2000	+7.273%	1	173	+102.408%
2025-08-11	35.7000	35.7000	35.6100	35.6100	-1.193%	3	174	+117.130%
2025-08-08	36.3300	36.5200	36.0400	36.0400	+1.350%	3	171	+114.539%
2025-08-07	37.6700	37.6700	35.3900	35.5600	-1.768%	30	170	+117.435%
2025-08-06	36.2000	36.2000	36.2000	36.2000	+0.976%	12	151	+113.591%
2025-08-05	36.1300	36.1300	35.4900	35.8500	+10.819%	14	163	+115.676%
2025-08-01	32.3500	32.3500	32.3500	32.3500	-9.001%	1	155	+139.011%
2025-07-31	36.4000	36.5000	35.5500	35.5500	-3.028%	27	154	+117.496%
2025-07-30	36.6600	36.6600	36.6600	36.6600	-3.805%	1	171	+110.911%
2025-07-25	38.5000	38.5000	38.1100	38.1100	-7.590%	3	172	+102.886%
2025-07-23	41.2500	41.2500	41.2200	41.2400	+7.256%	6	173	+87.488%
2025-07-22	38.8200	38.8200	37.8900	38.4500	-0.414%	7	167	+101.092%
2025-07-21	39.2000	39.2000	38.6100	38.6100	-1.127%	7	160	+100.259%
2025-07-18	39.0500	39.0500	39.0500	39.0500	+4.524%	35	160	+98.003%
2025-07-16	37.3600	37.3600	37.3600	37.3600	-2.860%	1	125	+106.959%
2025-07-15	38.4600	38.4600	38.4600	38.4600	-0.363%	3	124	+101.040%
2025-07-14	38.6000	38.6000	38.6000	38.6000	+0.968%	1	124	+100.311%
2025-07-11	38.2300	38.2300	38.2300	38.2300	-5.582%	2	124	+102.250%
2025-07-10	40.0000	40.4900	40.0000	40.4900	+4.383%	97	124	+90.961%
2025-07-09	38.0700	38.7900	38.0700	38.7900	+1.016%	3	148	+99.330%
2025-07-08	37.7500	38.4000	37.7100	38.4000	-1.538%	8	146	+101.354%
2025-07-03	38.5000	39.0000	38.5000	39.0000	+7.290%	4	141	+98.256%
2025-07-02	36.7500	36.7500	36.3500	36.3500	+5.669%	2	141	+112.710%
2025-06-27	34.2000	34.4000	34.2000	34.4000	+2.534%	2	142	+124.767%
2025-06-26	33.5500	33.5500	33.5500	33.5500	+4.844%	5	144	+130.462%
2025-06-25	31.2900	32.0000	31.2900	32.0000	+3.896%	4	144	+141.625%
2025-06-20	31.2500	31.2500	30.8000	30.8000	+0.489%	20	143	+151.039%
2025-06-18	30.6500	30.6500	30.6500	30.6500	-5.692%	1	134	+152.268%
2025-06-12	32.5000	32.5000	32.5000	32.5000	-2.578%	1	134	+137.908%
2025-06-11	34.3200	34.3200	33.3600	33.3600	-0.950%	2	135	+131.775%
2025-06-10	33.4600	33.6800	33.4600	33.6800	+0.959%	13	135	+129.572%
2025-06-09	33.3600	33.3600	33.3600	33.3600	+19.356%	2	128	+131.775%
2025-05-29	28.2200	28.2200	27.9500	27.9500	-4.215%	20	128	+176.637%
2025-05-27	29.1800	29.1800	29.1800	29.1800	-5.658%	5	121	+164.976%
2025-05-20	30.9300	30.9300	30.9300	30.9300	+4.847%	1	118	+149.984%
2025-05-15	29.5000	29.5000	29.5000	29.5000	-1.667%	1	119	+162.102%
2025-05-14	30.5000	30.5000	30.0000	30.0000	-5.213%	3	118	+157.733%
2025-05-13	31.6500	31.6500	31.6500	31.6500	+3.431%	3	115	+144.297%
2025-05-12	31.1200	31.2000	30.3500	30.6000	+13.501%	21	112	+152.680%
2025-05-08	26.9600	26.9600	26.9600	26.9600	+31.128%	2	100	+186.795%
2025-04-30	20.5600	20.5600	20.5600	20.5600	-9.943%	2	99	+276.070%
2025-04-29	22.8300	22.8300	22.8300	22.8300	-0.175%	1	101	+238.677%
2025-04-28	23.5000	23.5000	22.8700	22.8700	+2.327%	3	102	+238.085%
2025-04-23	22.3500	22.3500	22.3500	22.3500	+35.291%	5	99	+245.951%
2025-04-21	16.5200	16.5200	16.5200	16.5200	-14.137%	1	104	+368.039%
2025-04-17	19.0000	19.2400	19.0000	19.2400	+0.944%	4	107	+301.871%
2025-04-16	19.0600	19.0600	19.0600	19.0600	-2.854%	2	107	+305.666%
2025-04-14	19.6200	19.6200	19.6200	19.6200	+1.395%	27	107	+294.088%
2025-04-11	19.0000	19.3500	19.0000	19.3500	-6.068%	6	83	+299.587%
2025-04-09	15.7300	21.5000	14.8800	20.6000	+24.547%	43	80	+275.340%
2025-04-08	16.5400	16.5400	16.5400	16.5400	+9.319%	5	75	+367.473%
2025-04-07	15.1300	15.1300	15.1300	15.1300	-7.688%	1	72	+411.038%
2025-04-04	16.0000	17.0000	15.2700	16.3900	-24.331%	94	72	+371.751%
2025-04-03	21.0000	21.6600	21.0000	21.6600	-17.011%	35	40	+256.971%
2025-03-28	27.9900	27.9900	26.1000	26.1000	-6.284%	4	6	+196.245%
2025-03-11	27.1200	27.8500	27.1200	27.8500	0.000%	4	4	+177.630%