Dark

IWM20271217C230
IWM Dec 17 2027 230.00 Call (IWM271217C00230000)
option OPRA

EOD

Sep 23, 2026

71.25-10.298%(-8.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	71.4300	71.4300	70.5100	71.2500	-10.298%	5	257	0.000%
2026-09-02	79.4300	79.4300	79.4300	79.4300	+2.082%	1	255	-10.298%
2026-07-31	77.8100	77.8100	77.8100	77.8100	-11.459%	1	255	-8.431%
2026-06-26	87.8800	87.8800	87.8800	87.8800	+0.194%	1	255	-18.924%
2026-06-25	87.7100	87.7100	87.7100	87.7100	-0.137%	1	256	-18.766%
2026-06-24	86.6000	87.8300	86.6000	87.8300	+2.966%	10	256	-18.877%
2026-06-15	85.3000	85.3000	85.3000	85.3000	+10.449%	1	255	-16.471%
2026-06-03	77.1600	77.2300	77.1200	77.2300	-5.018%	3	256	-7.743%
2026-05-28	81.1500	81.3100	81.1500	81.3100	+8.283%	3	257	-12.372%
2026-05-14	75.0900	75.0900	75.0900	75.0900	+3.401%	1	255	-5.114%
2026-05-07	72.6200	72.6200	72.6200	72.6200	+5.018%	1	256	-1.887%
2026-05-04	69.1500	69.1500	69.1500	69.1500	-1.692%	1	255	+3.037%
2026-05-01	70.4000	70.4000	70.3400	70.3400	+10.737%	3	252	+1.294%
2026-04-29	63.5200	63.5200	63.5200	63.5200	-4.077%	1	252	+12.169%
2026-04-28	66.2200	66.2200	66.2200	66.2200	-6.044%	1	252	+7.596%
2026-04-27	70.4800	70.4800	70.4800	70.4800	-0.732%	1	252	+1.093%
2026-04-21	71.0000	71.0000	71.0000	71.0000	+1.039%	2	252	+0.352%
2026-04-17	70.2700	70.2700	70.2700	70.2700	+13.284%	1	252	+1.395%
2026-04-14	60.5600	62.0300	60.5600	62.0300	+11.105%	2	251	+14.864%
2026-04-08	55.8300	55.8300	55.8300	55.8300	+9.750%	3	253	+27.620%
2026-04-07	50.8700	50.8700	50.8700	50.8700	+2.768%	1	256	+40.063%
2026-04-01	49.5000	49.5000	49.5000	49.5000	+9.562%	1	256	+43.939%
2026-03-31	45.1800	45.1800	45.1800	45.1800	-5.343%	1	256	+57.703%
2026-03-27	47.7300	47.7300	47.7300	47.7300	-4.444%	3	255	+49.277%
2026-03-26	50.0000	50.0000	49.9500	49.9500	+1.939%	3	258	+42.643%
2026-03-24	46.1000	49.0000	46.1000	49.0000	0.000%	3	258	+45.408%
2026-03-23	49.0000	49.0000	49.0000	49.0000	+9.669%	2	257	+45.408%
2026-03-19	44.6800	44.6800	44.6800	44.6800	-10.407%	1	257	+59.467%
2026-03-10	49.8700	49.8700	49.8700	49.8700	+3.615%	1	257	+42.871%
2026-03-09	48.1300	48.1300	48.1300	48.1300	-16.989%	1	258	+48.037%
2026-02-24	58.5300	58.5300	57.9800	57.9800	+0.520%	2	258	+22.887%
2026-02-11	57.6800	57.6800	57.6800	57.6800	+6.657%	10	258	+23.526%
2026-02-05	54.0800	54.0800	54.0800	54.0800	-17.724%	1	268	+31.749%
2026-01-22	65.7300	65.7300	65.7300	65.7300	+3.839%	1	267	+8.398%
2026-01-15	62.0800	63.3000	62.0800	63.3000	+36.835%	2	268	+12.559%
2026-01-02	46.2600	46.2600	46.2600	46.2600	-14.994%	1	267	+54.021%
2025-12-10	54.4200	54.4200	54.4200	54.4200	+12.345%	1	266	+30.926%
2025-11-28	48.4300	48.4400	48.4300	48.4400	+1.339%	2	267	+47.089%
2025-11-26	47.9400	47.9400	47.6000	47.8000	+4.595%	5	269	+49.059%
2025-11-25	45.7800	45.7800	45.7000	45.7000	+9.069%	3	269	+55.908%
2025-11-24	42.0000	42.0000	41.9000	41.9000	-9.989%	2	270	+70.048%
2025-11-11	46.5500	46.5500	46.5500	46.5500	+8.508%	1	271	+53.061%
2025-11-07	42.9000	42.9000	42.9000	42.9000	-11.419%	1	272	+66.084%
2025-10-29	48.4300	48.4300	48.4300	48.4300	-1.625%	1	271	+47.120%
2025-10-28	49.2300	49.2300	49.2300	49.2300	-1.834%	1	271	+44.729%
2025-10-24	50.0000	50.1500	50.0000	50.1500	+1.334%	2	272	+42.074%
2025-10-16	49.4900	49.4900	49.4900	49.4900	-2.136%	1	272	+43.968%
2025-10-14	50.2600	50.5700	50.2600	50.5700	+11.634%	10	272	+40.894%
2025-10-13	45.2000	45.3000	45.2000	45.3000	-7.494%	4	267	+57.285%
2025-10-08	48.9700	48.9700	48.9700	48.9700	+9.823%	50	269	+45.497%
2025-10-01	44.5400	44.5900	44.5400	44.5900	-0.535%	4	295	+59.789%
2025-09-29	44.8300	44.8300	44.8300	44.8300	+1.979%	1	293	+58.934%
2025-09-25	43.9600	43.9600	43.9600	43.9600	-6.468%	1	294	+62.079%
2025-09-19	47.0000	47.0000	47.0000	47.0000	-1.488%	1	294	+51.596%
2025-09-18	47.7100	47.7100	47.7100	47.7100	+15.773%	50	293	+49.340%
2025-09-16	41.2100	41.2100	41.2100	41.2100	-4.296%	1	243	+72.895%
2025-09-15	43.0600	43.0600	43.0600	43.0600	+5.747%	1	244	+65.467%
2025-09-10	40.7200	40.7200	40.7200	40.7200	+1.017%	1	245	+74.975%
2025-09-09	40.3100	40.3100	40.3100	40.3100	+1.281%	1	244	+76.755%
2025-09-04	39.8000	39.8000	39.8000	39.8000	+2.156%	5	244	+79.020%
2025-09-03	38.9600	38.9600	38.9600	38.9600	+1.247%	5	239	+82.880%
2025-09-02	38.4100	38.4800	37.9200	38.4800	-4.800%	7	234	+85.161%
2025-08-27	40.0000	40.4200	40.0000	40.4200	+2.850%	8	229	+76.274%
2025-08-26	39.3000	39.3000	39.3000	39.3000	-1.082%	2	224	+81.298%
2025-08-22	37.0000	40.1000	37.0000	39.7300	+16.991%	12	224	+79.336%
2025-08-19	35.4000	35.4000	33.9600	33.9600	-1.565%	7	232	+109.806%
2025-08-15	34.5000	34.5000	34.5000	34.5000	-9.043%	10	232	+106.522%
2025-08-14	35.8500	37.9300	35.0000	37.9300	+1.147%	7	222	+87.846%
2025-08-13	36.6700	37.5000	36.0500	37.5000	+21.046%	5	216	+90.000%
2025-08-08	30.9800	30.9800	30.9800	30.9800	-0.832%	1	214	+129.987%
2025-08-06	31.2400	31.2400	31.2400	31.2400	+0.937%	1	214	+128.073%
2025-08-05	30.9500	30.9500	30.9500	30.9500	+13.620%	1	214	+130.210%
2025-08-01	28.0300	28.0300	27.2400	27.2400	-21.408%	3	215	+161.564%
2025-07-23	35.0300	35.0300	34.6600	34.6600	+3.866%	3	215	+105.568%
2025-07-22	33.3700	33.3700	33.3700	33.3700	+1.429%	1	217	+113.515%
2025-07-21	32.9000	32.9000	32.9000	32.9000	-3.519%	2	217	+116.565%
2025-07-17	34.1000	34.1000	34.1000	34.1000	+4.027%	2	217	+108.944%
2025-07-11	33.5900	33.5900	32.7300	32.7800	-2.411%	7	215	+117.358%
2025-07-03	33.6100	33.6100	33.5900	33.5900	+11.262%	2	214	+112.117%
2025-07-01	30.1900	30.1900	30.1900	30.1900	+2.687%	5	214	+136.005%
2025-06-30	27.9400	29.4000	27.9400	29.4000	+0.136%	2	219	+142.347%
2025-06-27	28.0000	29.3600	28.0000	29.3600	+9.145%	9	219	+142.677%
2025-06-26	26.9000	26.9000	26.9000	26.9000	-0.370%	2	221	+164.870%
2025-06-25	27.0000	27.0000	27.0000	27.0000	+11.940%	5	221	+163.889%
2025-06-23	24.1200	24.1200	24.1200	24.1200	-12.482%	1	216	+195.398%
2025-06-12	27.6900	27.6900	27.3500	27.5600	-3.298%	32	217	+158.527%
2025-06-11	29.3200	29.3200	28.5000	28.5000	-2.062%	2	217	+150.000%
2025-06-10	29.1000	29.1000	29.1000	29.1000	+17.103%	1	217	+144.845%
2025-06-05	24.8500	24.8500	24.8500	24.8500	+5.565%	2	216	+186.720%
2025-05-29	23.5400	23.5400	23.5400	23.5400	-7.975%	7	214	+202.676%
2025-05-19	25.5800	25.5800	25.5800	25.5800	-0.351%	1	214	+178.538%
2025-05-16	25.6700	25.6700	25.6700	25.6700	+0.313%	2	213	+177.561%
2025-05-15	25.5900	25.5900	25.5900	25.5900	-4.014%	3	214	+178.429%
2025-05-13	26.3300	26.6600	26.3300	26.6600	+15.262%	3	211	+167.254%
2025-05-08	23.0500	23.1300	22.6100	23.1300	+8.084%	6	211	+208.042%
2025-05-07	21.5900	21.5900	21.4000	21.4000	-1.337%	2	211	+232.944%
2025-05-05	22.0300	22.1800	21.6900	21.6900	-4.154%	9	209	+228.492%
2025-05-02	22.7000	22.7000	22.6200	22.6300	+20.308%	8	209	+214.848%
2025-04-30	18.8400	18.8400	18.8100	18.8100	-2.031%	4	207	+278.788%
2025-04-29	19.2000	19.2000	19.2000	19.2000	-0.826%	15	207	+271.094%
2025-04-24	18.3000	19.3600	18.3000	19.3600	+21.076%	17	207	+268.027%
2025-04-17	15.9900	15.9900	15.9900	15.9900	-8.156%	1	190	+345.591%
2025-04-14	16.6500	17.4100	16.6500	17.4100	+5.515%	27	190	+309.248%
2025-04-11	16.5000	16.5000	16.5000	16.5000	+32.000%	18	209	+331.818%
2025-04-08	15.0700	15.0700	12.5000	12.5000	-5.803%	12	200	+470.000%
2025-04-07	12.2500	13.2700	12.0900	13.2700	-8.483%	9	197	+436.925%
2025-04-04	13.5800	14.5000	13.5800	14.5000	-36.123%	142	198	+391.379%
2025-04-02	22.7000	22.7000	22.7000	22.7000	+11.878%	1	160	+213.877%
2025-04-01	20.2900	20.2900	20.2900	20.2900	-20.835%	1	160	+251.158%
2025-03-17	25.6300	25.6300	25.6300	25.6300	+15.036%	1	159	+177.995%
2025-03-11	24.2500	24.2500	22.2800	22.2800	-4.868%	193	160	+219.794%
2025-03-10	24.9700	24.9700	23.3000	23.4200	0.000%	119	61	+204.227%