Dark

IWM20271217C245
IWM Dec 17 2027 245.00 Call (IWM271217C00245000)
option OPRA

EOD

Jun 23, 2026

70.80-2.277%(-1.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	70.8000	70.8000	70.8000	70.8000	-2.277%	6	152	0.000%
2026-06-18	72.4500	72.4500	72.4500	72.4500	-0.069%	2	153	-2.277%
2026-06-15	72.5000	72.5000	72.5000	72.5000	+4.981%	4	153	-2.345%
2026-06-02	69.0600	69.0600	69.0600	69.0600	+7.688%	6	157	+2.520%
2026-05-08	64.1300	64.1300	64.1300	64.1300	+10.569%	1	157	+10.401%
2026-05-04	58.0000	58.0000	58.0000	58.0000	-3.510%	1	157	+22.069%
2026-05-01	60.1100	60.1100	60.1100	60.1100	+1.916%	1	159	+17.784%
2026-04-30	58.9800	58.9800	58.9800	58.9800	+4.519%	1	159	+20.041%
2026-04-17	56.2400	56.4300	56.2400	56.4300	+6.835%	3	159	+25.465%
2026-04-15	52.8200	52.8200	52.8200	52.8200	+13.591%	1	159	+34.040%
2026-04-08	46.5000	46.5000	46.5000	46.5000	+11.377%	1	159	+52.258%
2026-04-01	41.7500	41.7500	41.7500	41.7500	+7.326%	1	160	+69.581%
2026-03-31	38.9000	38.9000	38.9000	38.9000	+1.039%	1	160	+82.005%
2026-03-27	38.5000	38.5000	38.5000	38.5000	+5.479%	1	159	+83.896%
2026-03-19	36.5000	36.5000	36.5000	36.5000	-17.045%	1	158	+93.973%
2026-03-10	42.4400	44.0000	42.4400	44.0000	+3.749%	2	157	+60.909%
2026-03-05	43.9100	43.9100	42.4100	42.4100	-13.906%	5	157	+66.942%
2026-02-26	49.2200	49.2600	49.2200	49.2600	-1.677%	2	160	+43.727%
2026-02-25	50.1000	50.1000	50.1000	50.1000	+8.677%	1	160	+41.317%
2026-02-04	46.1000	46.1000	46.1000	46.1000	-1.622%	1	160	+53.579%
2026-01-30	46.8600	46.8600	46.8600	46.8600	-6.186%	4	160	+51.088%
2026-01-29	49.9500	49.9500	49.9500	49.9500	+3.032%	1	156	+41.742%
2026-01-14	48.4800	48.4800	48.4800	48.4800	+11.834%	1	157	+46.040%
2026-01-06	43.3500	43.3500	43.3500	43.3500	+15.048%	5	156	+63.322%
2025-12-31	37.5900	37.6800	37.5900	37.6800	-5.988%	2	155	+87.898%
2025-12-18	40.0800	40.0800	40.0800	40.0800	-2.883%	9	155	+76.647%
2025-12-16	41.2700	41.2700	41.2700	41.2700	-4.974%	1	164	+71.553%
2025-12-12	43.4300	43.4300	43.4300	43.4300	+4.701%	1	165	+63.021%
2025-12-08	41.4800	41.4800	41.4800	41.4800	+1.592%	13	165	+70.685%
2025-12-04	40.8300	40.8300	40.8300	40.8300	+0.295%	1	173	+73.402%
2025-12-03	40.7100	40.7100	40.7100	40.7100	+6.071%	1	172	+73.913%
2025-12-02	38.4000	38.4000	38.3700	38.3800	-1.082%	11	172	+84.471%
2025-12-01	38.8000	38.8000	38.8000	38.8000	+15.752%	5	168	+82.474%
2025-11-17	33.5200	33.5200	33.5200	33.5200	-6.992%	10	163	+111.217%
2025-11-06	37.5000	37.5000	36.0400	36.0400	-7.826%	50	163	+96.448%
2025-11-05	39.1000	39.1000	39.1000	39.1000	+5.962%	1	172	+81.074%
2025-11-04	37.7000	37.7000	36.9000	36.9000	-10.459%	11	171	+91.870%
2025-10-28	41.2100	41.2100	41.2000	41.2100	-2.646%	25	162	+71.803%
2025-10-24	42.3300	42.3300	42.3300	42.3300	+13.182%	1	138	+67.257%
2025-10-23	37.4000	37.4000	37.4000	37.4000	+1.686%	10	138	+89.305%
2025-10-22	36.7800	36.7800	36.7800	36.7800	-8.757%	1	133	+92.496%
2025-10-21	40.3100	40.3100	40.3100	40.3100	+9.866%	20	133	+75.639%
2025-10-13	36.6900	36.6900	36.6900	36.6900	-4.924%	1	114	+92.968%
2025-10-08	38.5900	38.5900	38.5900	38.5900	+1.874%	1	114	+83.467%
2025-10-07	38.3000	38.3000	37.8800	37.8800	-5.935%	5	116	+86.906%
2025-10-06	40.4200	40.4200	40.2700	40.2700	-0.592%	12	116	+75.813%
2025-10-03	40.5100	40.5100	40.5100	40.5100	+10.082%	1	116	+74.772%
2025-09-29	36.8000	36.8000	36.8000	36.8000	-1.128%	1	116	+92.391%
2025-09-24	37.2200	37.2200	37.2200	37.2200	-1.142%	4	119	+90.220%
2025-09-22	37.6500	37.6500	37.6500	37.6500	-1.748%	1	119	+88.048%
2025-09-18	38.3200	38.3200	38.3200	38.3200	+15.041%	1	119	+84.760%
2025-09-16	33.3100	33.3100	33.3100	33.3100	-3.867%	3	118	+112.549%
2025-09-15	33.8200	34.6500	33.8200	34.6500	+2.819%	31	118	+104.329%
2025-09-12	34.5000	34.5000	33.7000	33.7000	-1.260%	4	89	+110.089%
2025-09-11	33.0600	34.2100	33.0000	34.1300	+6.192%	12	88	+107.442%
2025-09-09	32.1400	32.1400	32.1400	32.1400	+3.344%	1	76	+120.286%
2025-09-02	31.1000	31.1000	31.1000	31.1000	-3.805%	1	75	+127.653%
2025-08-29	32.3300	32.3300	32.3300	32.3300	-0.980%	5	71	+118.992%
2025-08-27	32.6100	32.6500	32.6100	32.6500	+3.849%	4	71	+116.845%
2025-08-26	31.1600	31.4400	31.1600	31.4400	+2.344%	3	67	+125.191%
2025-08-25	30.7200	30.7200	30.7200	30.7200	-4.685%	5	64	+130.469%
2025-08-22	31.9000	32.2500	31.7400	32.2300	+15.935%	13	60	+119.671%
2025-08-18	27.8200	27.8200	27.8000	27.8000	+16.660%	3	47	+154.676%
2025-08-08	24.0800	24.0800	23.8300	23.8300	+1.275%	2	44	+197.104%
2025-08-04	23.5300	23.5300	23.5300	23.5300	-16.972%	1	44	+200.892%
2025-07-23	28.3400	28.3400	28.3300	28.3400	+9.463%	6	44	+149.824%
2025-07-22	25.2700	25.8900	25.2700	25.8900	-0.805%	6	38	+173.465%
2025-07-21	26.1000	26.1000	26.1000	26.1000	+10.687%	1	32	+171.264%
2025-07-16	23.5800	23.5800	23.5800	23.5800	-4.689%	1	33	+200.254%
2025-07-07	24.7400	24.7400	24.7400	24.7400	+14.378%	4	33	+186.176%
2025-06-26	21.1600	21.6300	21.1600	21.6300	+6.657%	3	29	+227.323%
2025-06-18	20.2800	20.2800	20.2800	20.2800	-4.023%	4	24	+249.112%
2025-06-12	21.1300	21.1300	21.1300	21.1300	-5.247%	5	24	+235.069%
2025-06-10	22.3000	22.3000	22.3000	22.3000	+18.052%	1	19	+217.489%
2025-06-03	18.8600	18.8900	18.8600	18.8900	+1.287%	2	18	+274.801%
2025-05-27	18.6500	18.6500	18.6500	18.6500	+10.880%	1	17	+279.625%
2025-05-05	16.8200	16.8200	16.8200	16.8200	+18.035%	1	16	+320.927%
2025-04-29	13.7500	14.2500	13.7500	14.2500	0.000%	2	16	+396.842%
2025-04-28	14.2500	14.2500	14.0000	14.2500	+13.095%	3	15	+396.842%
2025-04-22	12.6000	12.6000	12.6000	12.6000	-5.970%	7	14	+461.905%
2025-04-14	12.5000	13.4000	12.2500	13.4000	+4.769%	4	7	+428.358%
2025-04-09	12.7900	12.7900	12.7900	12.7900	+21.810%	3	5	+453.557%
2025-04-08	11.0000	11.0000	10.5000	10.5000	0.000%	2	2	+574.286%
2025-04-07	10.5000	10.5000	10.5000	10.5000	+10.526%	1	2	+574.286%
2025-04-04	9.5000	9.5000	9.5000	9.5000	-47.016%	2	2	+645.263%
2025-03-11	17.7400	17.9300	17.7400	17.9300	0.000%	2	1	+294.869%