Dark

IWM20271217C240
IWM Dec 17 2027 240.00 Call (IWM271217C00240000)
option OPRA

EOD

Jun 26, 2026

80.61+0.939%(+0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	80.6100	80.6100	80.6100	80.6100	+0.939%	1	3,810	0.000%
2026-06-25	79.8600	79.8600	79.8600	79.8600	+0.390%	1	3,811	+0.939%
2026-06-22	78.0000	79.5500	78.0000	79.5500	+7.095%	5	3,810	+1.332%
2026-06-18	74.2800	74.2800	74.2800	74.2800	-0.695%	10	3,817	+8.522%
2026-06-16	74.8600	74.8600	74.8000	74.8000	+17.370%	7,010	3,817	+7.767%
2026-06-05	65.1700	65.1700	63.7300	63.7300	-13.351%	2	1,807	+26.487%
2026-06-04	73.5500	73.5500	73.5500	73.5500	+1.701%	1	1,808	+9.599%
2026-06-02	71.9700	72.3200	71.9700	72.3200	+2.815%	2	1,808	+11.463%
2026-05-29	70.3400	70.3400	70.3400	70.3400	-3.802%	1	1,807	+14.601%
2026-05-27	73.1200	73.1200	73.1200	73.1200	+1.050%	1	1,806	+10.243%
2026-05-26	71.2200	72.3600	71.2200	72.3600	+6.537%	4	1,807	+11.401%
2026-05-22	67.9200	67.9200	67.9200	67.9200	+8.516%	1	1,806	+18.684%
2026-05-21	62.5900	62.5900	62.5900	62.5900	-5.124%	2	1,803	+28.791%
2026-05-13	66.1800	66.1800	65.9700	65.9700	+1.243%	3	1,803	+22.192%
2026-05-12	65.1600	65.1600	65.1600	65.1600	-1.362%	1	1,800	+23.711%
2026-05-07	67.9900	67.9900	66.0600	66.0600	-3.421%	6	1,800	+22.025%
2026-05-06	68.5100	68.5100	68.4000	68.4000	+8.796%	4	1,796	+17.851%
2026-05-04	64.3800	64.3800	62.8700	62.8700	+0.431%	2	1,799	+28.217%
2026-04-30	58.6700	62.6000	58.6700	62.6000	+0.514%	2	1,798	+28.770%
2026-04-27	62.2800	62.2800	62.2800	62.2800	+0.193%	1	1,799	+29.432%
2026-04-20	62.1600	62.1600	62.1600	62.1600	+2.102%	1	1,798	+29.681%
2026-04-17	61.0000	61.5000	60.5000	60.8800	+13.076%	7	1,798	+32.408%
2026-04-14	54.1400	55.7400	53.8400	53.8400	+5.569%	6	1,803	+49.721%
2026-04-13	51.0000	51.0000	51.0000	51.0000	+0.731%	2	1,800	+58.059%
2026-04-10	50.1200	50.6300	50.1200	50.6300	+1.260%	3	1,800	+59.214%
2026-04-08	50.0000	50.0000	50.0000	50.0000	+15.154%	1	1,800	+61.220%
2026-04-07	43.4200	43.4200	43.4200	43.4200	+12.283%	1	1,800	+85.652%
2026-03-31	38.6700	38.6700	38.6700	38.6700	+4.655%	1	1,800	+108.456%
2026-03-30	36.9500	36.9500	36.9500	36.9500	-19.446%	1	1,801	+118.160%
2026-03-25	45.8300	45.8700	45.8300	45.8700	+5.448%	2	1,800	+75.736%
2026-03-24	43.5000	43.5000	43.5000	43.5000	+6.958%	1	1,800	+85.310%
2026-03-20	40.0900	40.6700	40.0900	40.6700	-2.000%	2	1,799	+98.205%
2026-03-18	41.5000	41.5000	41.5000	41.5000	-3.980%	1	1,801	+94.241%
2026-03-17	43.6000	43.6000	43.2200	43.2200	+6.218%	2	1,800	+86.511%
2026-03-13	41.7500	41.7500	40.6900	40.6900	+1.725%	2	1,799	+98.108%
2026-03-09	40.0000	40.0000	40.0000	40.0000	-24.869%	1	1,798	+101.525%
2026-02-25	52.7000	53.2400	52.7000	53.2400	+5.887%	2	1,799	+51.409%
2026-02-17	50.2800	50.2800	50.2800	50.2800	-8.582%	3	1,799	+60.322%
2026-02-12	55.0000	55.0000	55.0000	55.0000	+11.178%	2	1,796	+46.564%
2026-02-03	49.4700	49.4700	49.4700	49.4700	-4.128%	3	1,794	+62.947%
2026-02-02	51.6000	51.6000	51.6000	51.6000	+4.179%	1	1,794	+56.221%
2026-01-30	49.5300	49.5300	49.5300	49.5300	-5.024%	1	1,795	+62.750%
2026-01-27	52.1500	52.1500	52.1500	52.1500	-3.139%	1	1,970	+54.573%
2026-01-21	53.8400	53.8400	53.8400	53.8400	+1.470%	1	1,969	+49.721%
2026-01-20	53.4700	53.4700	53.0600	53.0600	-3.964%	2	1,969	+51.922%
2026-01-15	55.2500	55.2500	55.2500	55.2500	+9.060%	1	1,967	+45.900%
2026-01-12	50.6600	50.6600	50.6600	50.6600	+9.772%	2	1,966	+59.120%
2026-01-07	46.1500	46.1500	46.1500	46.1500	+2.374%	1	1,968	+74.670%
2026-01-05	45.0800	45.0800	45.0800	45.0800	+3.252%	16	1,981	+78.815%
2025-12-18	43.7500	43.7900	43.6600	43.6600	+4.002%	6	1,981	+84.631%
2025-12-17	41.9800	41.9800	41.9800	41.9800	-7.999%	5	1,977	+92.020%
2025-12-15	45.6300	45.6300	45.6300	45.6300	+1.198%	11	1,977	+76.660%
2025-12-09	45.1100	45.1100	45.0900	45.0900	+8.624%	2	1,977	+78.776%
2025-11-26	41.5600	41.5600	41.5100	41.5100	+10.930%	286	2,087	+94.194%
2025-11-24	37.4200	37.4200	37.4200	37.4200	+20.399%	30	2,087	+115.420%
2025-11-20	32.9700	32.9700	31.0800	31.0800	-8.963%	27	2,087	+159.363%
2025-11-18	34.1400	34.1400	34.1400	34.1400	-1.671%	1,000	2,073	+136.116%
2025-11-17	36.3200	36.3200	34.7200	34.7200	-5.627%	56	1,073	+132.172%
2025-11-14	37.0300	37.0300	36.7900	36.7900	+1.044%	6	1,036	+119.108%
2025-11-13	39.7900	39.7900	36.4100	36.4100	-11.346%	49	1,036	+121.395%
2025-11-10	40.5000	41.2800	40.5000	41.0700	+13.047%	63	1,011	+96.275%
2025-11-07	36.3300	36.3300	36.3300	36.3300	-8.025%	20	1,010	+121.883%
2025-11-06	39.5000	39.5000	39.5000	39.5000	-0.529%	1	1,010	+104.076%
2025-11-04	41.6300	41.6300	39.7100	39.7100	-3.499%	18	1,010	+102.997%
2025-11-03	41.1500	41.1500	41.1500	41.1500	-1.319%	1	1,010	+95.893%
2025-10-30	41.7000	41.7000	41.7000	41.7000	-6.982%	5	1,010	+93.309%
2025-10-27	45.7000	45.7000	44.8300	44.8300	+1.655%	44	986	+79.813%
2025-10-24	44.1000	44.1000	44.1000	44.1000	+8.274%	1	986	+82.789%
2025-10-23	41.6000	41.6000	40.7300	40.7300	+2.106%	17	986	+97.913%
2025-10-22	41.7100	41.7100	39.8900	39.8900	-0.175%	11	981	+102.081%
2025-10-17	41.6200	41.6200	39.9600	39.9600	-3.873%	6	981	+101.727%
2025-10-16	45.2200	45.2200	41.5700	41.5700	-8.436%	11	978	+93.914%
2025-10-15	46.0000	46.0000	45.4000	45.4000	+16.113%	4	978	+77.555%
2025-10-13	39.1000	39.1000	39.1000	39.1000	+1.823%	3	979	+106.164%
2025-10-10	40.5900	40.5900	38.2600	38.4000	-9.647%	48	982	+109.922%
2025-10-08	42.5000	42.5000	42.5000	42.5000	-1.961%	3	993	+89.671%
2025-10-06	43.3500	43.3500	43.3500	43.3500	+10.025%	5	994	+85.952%
2025-10-02	39.8200	39.8200	39.4000	39.4000	+0.382%	11	999	+104.594%
2025-10-01	39.1100	39.3000	39.1100	39.2500	-0.381%	23	990	+105.376%
2025-09-29	39.4000	39.4000	39.4000	39.4000	+0.613%	1	967	+104.594%
2025-09-26	39.1600	39.1600	39.1600	39.1600	-2.222%	10	967	+105.848%
2025-09-24	40.0500	40.0500	40.0500	40.0500	-6.206%	600	957	+101.273%
2025-09-23	41.9400	42.7000	41.9400	42.7000	+2.226%	3	1,457	+88.782%
2025-09-18	38.6600	41.7700	38.6600	41.7700	+15.069%	63	1,457	+92.985%
2025-09-17	36.4200	36.4700	36.0900	36.3000	-1.090%	12	1,451	+122.066%
2025-09-16	36.3000	36.7000	36.3000	36.7000	-1.609%	2	1,451	+119.646%
2025-09-15	37.0000	37.3000	36.5000	37.3000	+2.670%	4	1,450	+116.113%
2025-09-12	36.8000	36.8000	36.3300	36.3300	-1.970%	4	1,451	+121.883%
2025-09-11	36.3600	37.0600	36.3600	37.0600	+7.607%	8	1,447	+117.512%
2025-09-10	35.0500	35.0500	34.4400	34.4400	-0.806%	4	1,447	+134.059%
2025-09-09	35.0000	35.0000	34.7200	34.7200	-2.197%	11	1,447	+132.172%
2025-09-08	35.5000	35.5000	35.5000	35.5000	+4.874%	3	1,446	+127.070%
2025-09-03	33.8500	33.8500	33.8500	33.8500	+0.984%	4	1,443	+138.139%
2025-09-02	33.5000	33.5200	33.5000	33.5200	-1.730%	2	1,439	+140.483%
2025-08-29	33.9400	34.6000	33.9400	34.1100	-2.095%	15	1,438	+136.324%
2025-08-28	35.6100	35.6100	34.8400	34.8400	+0.694%	13	1,438	+131.372%
2025-08-27	34.8000	34.8000	34.6000	34.6000	+2.367%	7	1,438	+132.977%
2025-08-25	33.8000	33.8000	33.8000	33.8000	-3.649%	1	1,440	+138.491%
2025-08-22	30.0000	35.0800	30.0000	35.0800	+24.045%	56	1,439	+129.789%
2025-08-21	28.5000	28.5000	28.2800	28.2800	+0.106%	17	1,481	+185.042%
2025-08-20	28.0000	28.2500	28.0000	28.2500	-5.833%	10	1,498	+185.345%
2025-08-18	30.0000	30.0000	30.0000	30.0000	-0.826%	6	1,504	+168.700%
2025-08-15	30.2500	30.2500	30.2500	30.2500	-0.755%	10	1,510	+166.479%
2025-08-14	30.7100	30.7100	30.4800	30.4800	-1.931%	5	1,510	+164.469%
2025-08-13	30.6300	31.0800	30.6300	31.0800	+13.888%	2	1,513	+159.363%
2025-08-12	27.2900	27.2900	27.2900	27.2900	+6.187%	3	1,513	+195.383%
2025-08-04	25.7000	25.7000	25.7000	25.7000	+9.130%	1	1,513	+213.658%
2025-08-01	24.0000	24.0000	23.5500	23.5500	-12.127%	3	1,512	+242.293%
2025-07-31	27.0000	27.0000	26.8000	26.8000	-7.586%	2	1,512	+200.784%
2025-07-30	29.0000	29.0000	29.0000	29.0000	+1.328%	1	1,513	+177.966%
2025-07-21	28.6200	28.6200	28.6200	28.6200	+4.453%	9	1,513	+181.656%
2025-07-15	27.8500	27.9000	27.4000	27.4000	-5.387%	7	1,513	+194.197%
2025-07-11	28.9600	28.9600	28.9600	28.9600	-3.755%	2	1,507	+178.349%
2025-07-10	30.0900	30.0900	30.0900	30.0900	+6.400%	30	1,507	+167.896%
2025-07-03	28.2800	28.2800	28.2800	28.2800	+9.612%	1	1,534	+185.042%
2025-07-01	25.8000	25.8000	25.8000	25.8000	+2.584%	1	1,534	+212.442%
2025-06-27	25.1500	25.1500	25.1500	25.1500	+9.825%	1	1,535	+220.517%
2025-06-26	22.9000	22.9000	22.9000	22.9000	+4.091%	2	1,534	+252.009%
2025-06-23	22.0000	22.0000	22.0000	22.0000	+1.570%	1	1,534	+266.409%
2025-06-18	21.8500	21.8500	21.6600	21.6600	-3.000%	2	1,535	+272.161%
2025-06-17	22.3300	22.3300	22.3300	22.3300	-7.460%	1	1,535	+260.994%
2025-06-10	24.1300	24.1300	24.1300	24.1300	+0.542%	3	1,534	+234.065%
2025-06-09	23.6000	24.0000	23.6000	24.0000	+7.865%	11	1,532	+235.875%
2025-06-06	22.2500	22.2500	22.2500	22.2500	+4.953%	20	1,543	+262.292%
2025-06-04	21.2000	21.2000	21.2000	21.2000	+3.415%	10	1,533	+280.236%
2025-06-03	20.5000	20.5000	20.5000	20.5000	-4.429%	6	1,533	+293.220%
2025-05-15	21.5300	21.5300	21.4500	21.4500	-2.941%	3	1,533	+275.804%
2025-05-12	22.9500	22.9500	22.1000	22.1000	+10.555%	4	1,533	+264.751%
2025-05-08	19.1500	19.9900	19.1500	19.9900	+14.229%	2	1,533	+303.252%
2025-05-07	18.0300	18.0300	17.5000	17.5000	-4.476%	6	1,532	+360.629%
2025-05-05	18.8500	18.8500	18.3200	18.3200	+0.439%	6	1,531	+340.011%
2025-05-02	18.1000	18.2400	18.1000	18.2400	+4.828%	8	1,529	+341.941%
2025-05-01	17.4000	17.4000	17.4000	17.4000	+17.093%	5	1,529	+363.276%
2025-04-30	14.8600	14.8600	14.8600	14.8600	-9.501%	1	1,529	+442.463%
2025-04-29	16.0500	16.4200	16.0500	16.4200	+4.254%	6	1,529	+390.926%
2025-04-23	15.7500	15.7500	15.7500	15.7500	+14.964%	5	1,533	+411.810%
2025-04-22	13.7000	13.7000	13.7000	13.7000	+14.167%	2	1,533	+488.394%
2025-04-21	12.0000	12.0000	12.0000	12.0000	-14.408%	1	1,533	+571.750%
2025-04-15	14.0200	14.0200	14.0200	14.0200	+0.143%	2	1,532	+474.964%
2025-04-14	14.0000	14.0000	14.0000	14.0000	+7.610%	1	1,531	+475.786%
2025-04-10	13.1000	13.1000	13.0100	13.0100	-6.403%	2	1,531	+519.600%
2025-04-09	13.2300	14.0200	13.2300	13.9000	+39.000%	5	1,531	+479.928%
2025-04-07	10.1000	10.6300	9.4300	10.0000	-13.345%	84	1,526	+706.100%
2025-04-04	12.3700	12.3700	11.5000	11.5400	-22.809%	32	1,525	+598.527%
2025-04-03	15.9900	16.0700	14.9500	14.9500	-17.266%	4	1,513	+439.197%
2025-04-01	17.9100	18.0700	17.9100	18.0700	+3.672%	2	1,514	+346.099%
2025-03-31	16.2500	17.8600	15.9900	17.4300	-6.791%	7	1,514	+362.478%
2025-03-28	18.7000	18.7000	18.7000	18.7000	-3.559%	2	1,511	+331.070%
2025-03-21	19.3900	19.3900	19.3900	19.3900	-7.667%	2	1,511	+315.730%
2025-03-20	22.0000	22.0000	21.0000	21.0000	-12.500%	2	1,511	+283.857%
2025-03-19	24.0000	24.0000	24.0000	24.0000	+24.288%	1	1,509	+235.875%
2025-03-14	19.4200	19.4300	19.3100	19.3100	+5.346%	18	1,509	+317.452%
2025-03-13	19.2400	19.2400	18.3300	18.3300	-5.564%	31	1,470	+339.771%
2025-03-12	18.3100	19.4100	18.2900	19.4100	-0.206%	9	1,470	+315.301%
2025-03-11	20.1400	20.5800	18.1000	19.4500	-2.261%	786	1,460	+314.447%
2025-03-10	20.0000	21.1200	19.8100	19.9000	0.000%	1,378	690	+305.075%