Dark

IWM20271217C225
IWM Dec 17 2027 225.00 Call (IWM271217C00225000)
option OPRA

EOD

Sep 28, 2026

71.22-11.031%(-8.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	71.6100	71.6100	71.2200	71.2200	-11.031%	2	752	0.000%
2026-07-29	80.0500	80.0500	80.0500	80.0500	-8.452%	1	752	-11.031%
2026-07-15	87.4400	87.4400	87.4400	87.4400	-2.006%	2	752	-18.550%
2026-06-29	89.2300	89.2300	89.2300	89.2300	+20.826%	1	753	-20.184%
2026-06-05	73.8500	73.8500	73.8500	73.8500	-11.440%	1	753	-3.561%
2026-06-02	83.3900	83.3900	83.3900	83.3900	-0.643%	1	754	-14.594%
2026-05-27	83.9300	83.9300	83.9300	83.9300	+6.808%	1	755	-15.144%
2026-05-22	78.5800	78.5800	78.5800	78.5800	-2.639%	1	754	-9.366%
2026-05-11	80.7100	80.7100	80.7100	80.7100	+1.881%	1	754	-11.758%
2026-05-06	79.2200	79.2200	79.2200	79.2200	+13.350%	1	753	-10.098%
2026-04-28	69.8900	69.8900	69.8900	69.8900	-3.494%	1	754	+1.903%
2026-04-27	72.4200	72.4200	72.4200	72.4200	+3.016%	1	755	-1.657%
2026-04-17	70.3000	70.3000	70.3000	70.3000	+16.874%	1	754	+1.309%
2026-04-10	60.1100	60.1500	60.1100	60.1500	+21.417%	2	754	+18.404%
2026-03-31	49.5400	49.5400	49.5400	49.5400	+8.190%	1	754	+43.763%
2026-03-30	45.7900	45.7900	45.7900	45.7900	-10.932%	1	754	+55.536%
2026-03-23	51.4100	51.4100	51.4100	51.4100	+5.760%	1	754	+38.533%
2026-03-20	48.6100	48.6100	48.6100	48.6100	-5.077%	1	754	+46.513%
2026-03-12	51.0900	51.2200	51.0900	51.2100	-5.026%	28	753	+39.074%
2026-03-10	53.9200	53.9200	53.9200	53.9200	-10.133%	3	727	+32.085%
2026-03-04	60.0000	60.0000	60.0000	60.0000	-3.007%	2	729	+18.700%
2026-02-24	61.8600	61.8600	61.8600	61.8600	+3.879%	2	729	+15.131%
2026-02-23	59.5500	59.5500	59.5500	59.5500	-3.438%	1	729	+19.597%
2026-02-20	61.6700	61.6700	61.6700	61.6700	-3.851%	1	729	+15.486%
2026-02-18	64.1400	64.1400	64.1400	64.1400	+4.975%	1	729	+11.038%
2026-02-12	61.1000	61.1000	61.1000	61.1000	-4.531%	1	728	+16.563%
2026-01-26	64.0000	64.0000	64.0000	64.0000	-6.977%	2	729	+11.281%
2026-01-22	69.7300	69.7300	68.8000	68.8000	+4.416%	2	727	+3.517%
2026-01-15	65.8900	65.8900	65.8900	65.8900	+12.440%	1	726	+8.089%
2026-01-08	58.6000	58.6000	58.6000	58.6000	+4.568%	18	726	+21.536%
2026-01-06	56.2300	56.2300	56.0300	56.0400	+1.798%	22	729	+27.088%
2025-12-22	54.6100	55.0500	54.6100	55.0500	+3.868%	194	752	+29.373%
2025-12-19	52.9600	53.0200	52.8300	53.0000	-7.083%	81	752	+34.377%
2025-12-12	57.0400	57.0400	57.0400	57.0400	+5.376%	2	790	+24.860%
2025-12-10	54.4300	54.4300	54.1300	54.1300	+0.018%	2	792	+31.572%
2025-12-04	54.1200	54.1200	54.1200	54.1200	+8.959%	1	792	+31.596%
2025-12-01	50.3100	50.3100	49.6700	49.6700	+5.884%	70	793	+43.386%
2025-11-25	46.9100	46.9100	46.9100	46.9100	+12.846%	1	824	+51.823%
2025-11-19	41.5700	41.5700	41.5700	41.5700	-8.537%	20	824	+71.325%
2025-11-13	46.2900	46.2900	45.4500	45.4500	-6.385%	4	824	+56.700%
2025-11-11	48.5500	48.5500	48.5500	48.5500	-0.512%	2	821	+46.694%
2025-11-10	48.8000	48.8000	48.8000	48.8000	+3.587%	1	821	+45.943%
2025-11-06	47.0700	47.1100	47.0700	47.1100	-6.897%	248	821	+51.178%
2025-11-05	50.6000	50.6000	50.6000	50.6000	-2.674%	1	897	+40.751%
2025-10-30	52.0000	52.0300	51.9000	51.9900	0.000%	140	897	+36.988%
2025-10-20	50.8400	51.9900	50.8400	51.9900	-1.084%	7	784	+36.988%
2025-10-16	54.2100	54.2100	52.5600	52.5600	-3.329%	3	787	+35.502%
2025-10-15	54.6700	54.6700	54.3700	54.3700	+6.859%	2	787	+30.991%
2025-10-08	50.8800	50.8800	50.8800	50.8800	0.000%	100	788	+39.976%
2025-10-07	52.0000	52.0000	50.8800	50.8800	+2.519%	31	838	+39.976%
2025-09-19	51.1600	51.1600	49.5000	49.6300	-1.450%	4	838	+43.502%
2025-09-18	51.0000	51.0000	50.3600	50.3600	+12.210%	2	839	+41.422%
2025-09-12	45.0900	45.0900	44.5600	44.8800	-1.816%	3	837	+58.690%
2025-09-11	45.5800	45.7100	45.5700	45.7100	+5.347%	40	837	+55.808%
2025-09-10	43.3400	43.3900	43.3400	43.3900	+0.907%	4	837	+64.139%
2025-09-09	43.0000	43.0000	43.0000	43.0000	-2.759%	2	833	+65.628%
2025-09-08	43.4800	44.2200	43.4800	44.2200	+5.261%	3	835	+61.058%
2025-09-04	42.5000	42.5000	42.0100	42.0100	+3.269%	6	833	+69.531%
2025-09-03	40.7000	40.7000	40.6800	40.6800	-3.625%	2	828	+75.074%
2025-09-02	42.2100	42.2100	42.2100	42.2100	-3.277%	1	828	+68.728%
2025-08-27	43.6400	43.6400	43.6400	43.6400	+4.103%	1	827	+63.199%
2025-08-26	41.9200	41.9200	41.9200	41.9200	+0.939%	2	824	+69.895%
2025-08-22	41.5300	41.5300	41.5300	41.5300	+16.168%	18	824	+71.490%
2025-08-20	36.9700	36.9700	35.7500	35.7500	-5.921%	2	806	+99.217%
2025-08-18	38.6800	38.6800	38.0000	38.0000	+1.064%	451	805	+87.421%
2025-08-15	37.6000	37.6000	37.6000	37.6000	-2.312%	1	454	+89.415%
2025-08-14	37.9300	38.4900	37.9300	38.4900	+7.334%	71	453	+85.035%
2025-08-12	35.8600	35.8600	35.8600	35.8600	+9.229%	1	382	+98.606%
2025-08-07	32.3200	32.8300	32.3200	32.8300	+5.224%	2	383	+116.936%
2025-08-04	31.2000	31.2000	31.2000	31.2000	-13.092%	1	383	+128.269%
2025-07-25	35.9000	35.9000	35.9000	35.9000	-2.180%	1	384	+98.384%
2025-07-24	37.6600	37.6600	36.7000	36.7000	+2.600%	331	385	+94.060%
2025-07-22	35.7700	35.7700	35.7700	35.7700	+0.619%	1	101	+99.105%
2025-07-21	35.5500	35.5500	35.5500	35.5500	-3.606%	1	100	+100.338%
2025-07-17	36.8800	36.8800	36.8800	36.8800	+14.712%	1	100	+93.113%
2025-07-16	32.1500	32.1500	32.1500	32.1500	-4.713%	1	100	+121.524%
2025-07-15	35.4000	35.4000	33.7400	33.7400	-6.641%	4	100	+111.085%
2025-07-14	35.4500	36.2100	35.4500	36.1400	-0.358%	8	99	+97.067%
2025-07-11	36.2700	36.2700	36.2700	36.2700	-4.351%	1	91	+96.361%
2025-07-10	37.9200	37.9200	37.9200	37.9200	+3.919%	4	91	+87.816%
2025-07-09	36.6200	36.6200	36.1500	36.4900	+4.526%	6	95	+95.177%
2025-07-08	35.0600	35.0700	34.9100	34.9100	-1.800%	6	93	+104.010%
2025-07-07	35.5500	35.5500	35.5500	35.5500	+2.686%	2	87	+100.338%
2025-07-02	34.5700	34.6200	34.5700	34.6200	+10.501%	6	87	+105.719%
2025-06-30	31.2500	31.3300	31.2500	31.3300	+2.721%	3	81	+127.322%
2025-06-27	30.5000	30.5000	30.5000	30.5000	+14.104%	4	78	+133.508%
2025-05-27	26.7300	26.7300	26.7300	26.7300	+6.494%	1	74	+166.442%
2025-05-22	25.1000	25.1000	25.1000	25.1000	-10.803%	1	73	+183.745%
2025-05-16	28.1400	28.1400	28.1400	28.1400	+0.036%	2	74	+153.092%
2025-05-13	28.0700	28.2300	28.0300	28.1300	+34.658%	82	74	+153.182%
2025-04-29	20.7300	20.8900	20.7300	20.8900	+12.011%	2	57	+240.929%
2025-04-16	18.6500	18.6500	18.6500	18.6500	-0.161%	5	57	+281.877%
2025-04-09	13.7500	18.6800	13.4400	18.6800	+37.051%	7	52	+281.263%
2025-04-08	13.6300	13.6300	13.6300	13.6300	-37.763%	5	55	+422.524%
2025-03-31	21.9000	21.9000	21.9000	21.9000	-14.084%	3	50	+225.205%
2025-03-28	25.4900	25.4900	25.4900	25.4900	+1.433%	2	53	+179.404%
2025-03-21	25.1300	25.1300	25.1300	25.1300	-6.960%	2	54	+183.406%
2025-03-17	27.5100	27.5100	27.0100	27.0100	+8.387%	7	54	+163.680%
2025-03-11	24.9400	24.9400	24.9200	24.9200	-1.580%	2	48	+185.795%
2025-03-10	25.3200	25.3200	25.2900	25.3200	0.000%	94	47	+181.280%