Dark

IWM20271217C235
IWM Dec 17 2027 235.00 Call (IWM271217C00235000)
option OPRA

Inactive

Jun 18, 2026

79.38+1.730%(+1.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	79.3800	79.3800	79.3800	79.3800	+1.730%	10	298	0.000%
2026-06-12	78.6200	78.6200	78.0300	78.0300	+3.708%	3	298	+1.730%
2026-05-27	76.5100	76.5100	75.2400	75.2400	+16.832%	2	298	+5.502%
2026-05-18	64.4000	64.4000	64.4000	64.4000	+3.338%	10	297	+23.261%
2026-04-30	62.3200	62.3200	62.3200	62.3200	+4.040%	1	294	+27.375%
2026-04-29	60.8000	60.8000	59.9000	59.9000	-7.204%	2	294	+32.521%
2026-04-20	64.5500	64.5500	64.5500	64.5500	+2.347%	5	294	+22.974%
2026-04-17	63.0700	63.0700	63.0700	63.0700	+7.941%	2	294	+25.860%
2026-04-16	58.4300	58.4300	58.4300	58.4300	-0.205%	1	294	+35.855%
2026-04-15	58.9700	58.9700	58.5500	58.5500	+8.306%	3	294	+35.576%
2026-04-08	53.9900	54.0600	53.9900	54.0600	+17.752%	2	296	+46.837%
2026-04-02	44.0300	46.5000	44.0300	45.9100	+6.668%	3	297	+72.904%
2026-03-19	43.0400	43.0400	43.0400	43.0400	-3.800%	1	297	+84.433%
2026-03-18	44.8200	44.8200	44.7400	44.7400	+0.067%	2	297	+77.425%
2026-03-12	44.7100	44.7100	44.7100	44.7100	-8.941%	1	296	+77.544%
2026-03-05	49.1000	49.1000	49.1000	49.1000	-4.919%	1	296	+61.670%
2026-03-03	49.3400	51.6400	49.3400	51.6400	-1.375%	8	295	+53.718%
2026-02-17	52.3600	52.3600	52.3600	52.3600	-1.263%	1	302	+51.604%
2026-02-12	53.0300	53.0300	53.0300	53.0300	-8.977%	1	302	+49.689%
2026-02-09	58.2600	58.2600	58.2600	58.2600	+13.789%	5	301	+36.251%
2026-02-04	53.6100	53.8200	51.2000	51.2000	-14.709%	5	301	+55.039%
2026-01-21	60.0300	60.0300	60.0300	60.0300	+3.966%	1	301	+32.234%
2026-01-16	57.7400	57.7400	57.7400	57.7400	-1.753%	1	302	+37.478%
2026-01-15	58.4900	58.7700	58.4900	58.7700	+9.789%	13	302	+35.069%
2026-01-12	53.3300	53.5800	53.3300	53.5300	+3.360%	5	315	+48.291%
2026-01-08	51.7900	51.7900	51.7900	51.7900	+4.626%	10	315	+53.273%
2026-01-06	49.5000	49.5000	49.5000	49.5000	+9.031%	5	325	+60.364%
2025-12-29	45.4000	45.4000	45.4000	45.4000	-0.873%	1	329	+74.846%
2025-12-18	46.7700	46.8000	45.8000	45.8000	-2.884%	10	329	+73.319%
2025-12-16	48.0000	48.0000	47.1600	47.1600	-7.980%	2	327	+68.321%
2025-12-10	51.2500	51.2500	51.2500	51.2500	+6.394%	1	328	+54.888%
2025-12-04	48.1700	48.1700	48.1700	48.1700	+13.877%	1	327	+64.791%
2025-11-25	42.3000	42.3000	42.3000	42.3000	+21.203%	20	327	+87.660%
2025-11-20	34.6700	34.9000	34.6700	34.9000	-9.138%	2	327	+127.450%
2025-11-17	38.4100	38.4100	38.4100	38.4100	-1.664%	20	326	+106.665%
2025-11-13	39.0600	39.0600	39.0600	39.0600	-11.429%	1	306	+103.226%
2025-11-12	44.6400	44.6400	44.1000	44.1000	+3.424%	6	306	+80.000%
2025-11-11	42.6400	42.6400	42.6400	42.6400	+9.897%	1	307	+86.163%
2025-11-07	38.8000	38.8000	38.8000	38.8000	-11.274%	2	307	+104.588%
2025-11-03	43.7300	43.7300	43.7300	43.7300	-3.763%	1	308	+81.523%
2025-10-31	45.4400	45.4400	45.4400	45.4400	+0.309%	1	308	+74.692%
2025-10-30	45.3000	45.3000	45.3000	45.3000	-5.527%	1	307	+75.232%
2025-10-29	47.9500	47.9500	47.9500	47.9500	+1.118%	1	307	+65.547%
2025-10-28	47.0100	47.4200	46.9900	47.4200	-0.105%	4	306	+67.398%
2025-10-27	48.3300	48.3300	47.4700	47.4700	+5.489%	4	307	+67.221%
2025-10-23	45.0000	45.0000	45.0000	45.0000	-1.142%	1	307	+76.400%
2025-10-21	46.1000	46.1400	45.5200	45.5200	+3.785%	17	307	+74.385%
2025-10-16	44.2900	44.2900	43.8600	43.8600	+4.329%	7	305	+80.985%
2025-10-13	41.8000	42.0400	41.8000	42.0400	+0.238%	25	308	+88.820%
2025-10-10	42.0800	42.0800	41.9400	41.9400	-10.974%	5	317	+89.270%
2025-10-06	47.1100	47.1100	47.1100	47.1100	+1.312%	5	322	+68.499%
2025-10-03	44.5000	46.5000	44.5000	46.5000	+11.271%	4	322	+70.710%
2025-09-29	41.8200	41.8200	41.7900	41.7900	-1.439%	50	320	+89.950%
2025-09-24	42.5300	42.5300	42.3000	42.4000	-5.778%	7	363	+87.217%
2025-09-23	45.0000	45.0000	45.0000	45.0000	+2.273%	7	369	+76.400%
2025-09-22	44.0000	44.0000	44.0000	44.0000	+1.593%	3	376	+80.409%
2025-09-19	43.8600	43.8600	43.3100	43.3100	-1.991%	5	379	+83.283%
2025-09-18	42.5000	44.1900	42.5000	44.1900	+12.414%	21	379	+79.633%
2025-09-17	40.6700	42.9900	39.3100	39.3100	+0.229%	7	389	+101.933%
2025-09-16	39.1700	39.2200	39.1700	39.2200	-1.084%	8	392	+102.397%
2025-09-15	39.6500	39.6500	39.6500	39.6500	+1.667%	3	388	+100.202%
2025-09-12	39.8200	40.0000	39.0000	39.0000	-2.864%	23	385	+103.538%
2025-09-11	39.3000	40.1500	39.3000	40.1500	+7.067%	22	362	+97.709%
2025-09-10	38.1300	38.1300	37.5000	37.5000	+0.294%	4	377	+111.680%
2025-09-08	37.3900	37.3900	37.3900	37.3900	-0.559%	1	374	+112.303%
2025-09-05	37.5500	37.6000	36.6300	37.6000	-0.027%	3	373	+111.117%
2025-09-04	36.1000	37.6100	36.1000	37.6100	+7.365%	66	374	+111.061%
2025-09-03	35.2100	35.2300	34.9500	35.0300	-2.423%	4	310	+126.606%
2025-09-02	35.9000	36.6000	35.5000	35.9000	-2.973%	13	312	+121.114%
2025-08-29	38.9600	38.9600	37.0000	37.0000	-1.596%	18	287	+114.541%
2025-08-28	38.3000	38.3000	37.5000	37.6000	-1.209%	24	287	+111.117%
2025-08-27	37.5000	38.0600	37.5000	38.0600	+4.074%	8	279	+108.565%
2025-08-26	36.3600	36.5700	36.3600	36.5700	-0.814%	2	269	+117.063%
2025-08-25	36.4200	36.8700	36.4200	36.8700	-1.915%	17	269	+115.297%
2025-08-22	36.9700	37.5900	35.3400	37.5900	+19.866%	17	268	+111.173%
2025-08-21	29.8600	31.3600	29.8600	31.3600	-4.970%	11	258	+153.125%
2025-08-14	33.0000	33.0000	33.0000	33.0000	-6.489%	1	254	+140.545%
2025-08-13	34.8500	35.2900	34.8500	35.2900	+21.984%	7	253	+124.936%
2025-08-11	28.9300	28.9300	28.9300	28.9300	+0.104%	1	247	+174.386%
2025-08-06	28.9000	28.9000	28.9000	28.9000	+14.683%	1	247	+174.671%
2025-08-01	25.0000	25.7800	25.0000	25.2000	-11.579%	3	246	+215.000%
2025-07-31	28.5000	28.5000	28.5000	28.5000	-5.221%	1	247	+178.526%
2025-07-29	30.0700	30.0700	30.0700	30.0700	-2.370%	1	246	+163.984%
2025-07-21	30.8000	30.8000	30.8000	30.8000	-1.472%	1	246	+157.727%
2025-07-17	31.2600	31.2600	31.2600	31.2600	+5.894%	1	245	+153.935%
2025-07-16	29.5200	29.5200	29.5200	29.5200	-9.780%	1	245	+168.902%
2025-07-10	32.7200	32.7200	32.7200	32.7200	+7.987%	4	244	+142.604%
2025-07-08	30.3000	30.3000	30.3000	30.3000	+4.303%	1	244	+161.980%
2025-07-07	29.1500	29.1500	29.0500	29.0500	+26.304%	4	244	+173.253%
2025-06-23	23.0000	23.0000	23.0000	23.0000	-1.075%	2	245	+245.130%
2025-06-20	23.2500	23.2500	23.2500	23.2500	-3.926%	2	245	+241.419%
2025-06-17	24.2000	24.2000	24.2000	24.2000	-8.437%	1	244	+228.017%
2025-06-10	26.4300	26.4300	26.4300	26.4300	+3.851%	3	244	+200.341%
2025-06-09	25.4500	25.4500	25.4500	25.4500	+21.306%	1	242	+211.906%
2025-05-30	20.9800	20.9800	20.9800	20.9800	-6.465%	2	241	+278.360%
2025-05-27	22.4300	22.4300	22.4300	22.4300	+1.862%	1	240	+253.901%
2025-05-21	22.0200	22.0200	22.0200	22.0200	-2.953%	1	239	+260.490%
2025-05-15	22.8000	22.8000	22.6900	22.6900	-3.652%	3	240	+249.846%
2025-05-14	23.5500	23.5500	23.5500	23.5500	-4.268%	5	237	+237.070%
2025-05-13	24.6000	24.6000	24.6000	24.6000	+18.726%	5	232	+222.683%
2025-05-09	21.0500	21.0500	20.7200	20.7200	+8.766%	6	227	+283.108%
2025-05-07	19.0500	19.0500	19.0500	19.0500	+46.538%	1	227	+316.693%
2025-04-21	13.2000	13.2000	13.0000	13.0000	-16.667%	2	226	+510.615%
2025-04-09	11.1700	15.6000	9.0200	15.6000	+13.043%	14	224	+408.846%
2025-04-07	13.0000	13.8000	12.0900	13.8000	+15.481%	15	225	+475.217%
2025-04-04	12.5000	12.5000	11.9500	11.9500	-24.127%	12	215	+564.268%
2025-04-03	15.7500	15.7500	15.7500	15.7500	-16.887%	2	210	+404.000%
2025-03-31	19.3000	19.3000	18.9500	18.9500	-7.561%	2	210	+318.892%
2025-03-28	20.5000	20.5000	20.5000	20.5000	-3.575%	2	210	+287.220%
2025-03-11	21.5700	21.7200	21.2400	21.2600	-1.254%	10	210	+273.377%
2025-03-10	22.7900	22.8300	21.4200	21.5300	0.000%	410	205	+268.695%