Dark

IWM20271217C250
IWM Dec 17 2027 250.00 Call (IWM271217C00250000)
option OPRA

EOD

Sep 29, 2026

50.28-8.979%(-4.96)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	50.0500	50.2800	49.7900	50.2800	-8.979%	11	14,178	0.000%
2026-09-25	53.8200	55.2400	53.8200	55.2400	+6.868%	3	14,179	-8.979%
2026-09-24	51.7500	51.7500	51.6900	51.6900	-4.455%	5	14,178	-2.728%
2026-09-23	54.1000	54.1000	54.1000	54.1000	-6.093%	1	14,173	-7.061%
2026-09-22	58.5000	58.5000	57.2500	57.6100	+2.001%	6	14,173	-12.723%
2026-09-21	57.0000	57.0000	56.4800	56.4800	+2.691%	8	14,172	-10.977%
2026-09-16	55.0000	55.0000	55.0000	55.0000	-14.036%	1	14,176	-8.582%
2026-09-08	64.0000	64.0000	63.9800	63.9800	-2.261%	2	14,175	-21.413%
2026-08-28	65.3700	65.4600	65.3700	65.4600	-5.677%	4	14,175	-23.190%
2026-08-21	69.4000	69.4000	69.4000	69.4000	+2.922%	10	14,184	-27.550%
2026-08-20	67.5000	67.5400	67.4300	67.4300	-5.758%	13	14,185	-25.434%
2026-08-19	71.5500	71.5500	71.5500	71.5500	+2.214%	10	14,185	-29.727%
2026-08-18	70.3000	70.3000	70.0000	70.0000	-4.044%	6	14,185	-28.171%
2026-08-17	72.9500	72.9500	72.9500	72.9500	+0.565%	5	14,179	-31.076%
2026-08-12	72.5400	72.5400	72.5400	72.5400	+4.494%	1	14,174	-30.687%
2026-08-10	69.4200	69.4200	69.4200	69.4200	+0.901%	2	14,176	-27.571%
2026-08-06	68.8000	68.8000	68.8000	68.8000	-2.036%	1	14,176	-26.919%
2026-08-05	70.7400	70.7400	70.1000	70.2300	-1.625%	18	14,175	-28.407%
2026-08-04	68.9300	71.3900	68.9300	71.3900	+6.172%	6	14,181	-29.570%
2026-08-03	67.2400	67.2400	67.2400	67.2400	+5.062%	1	14,177	-25.223%
2026-07-29	64.0000	64.0000	64.0000	64.0000	-1.538%	1	14,177	-21.438%
2026-07-27	65.0000	65.0000	65.0000	65.0000	-0.291%	8	14,176	-22.646%
2026-07-24	66.5100	66.5100	65.1900	65.1900	+1.542%	2	14,184	-22.872%
2026-07-23	64.4400	64.4400	64.2000	64.2000	-5.170%	5	14,184	-21.682%
2026-07-22	67.7000	67.7000	67.7000	67.7000	-1.197%	6	14,187	-25.731%
2026-07-16	68.5200	68.5200	68.5200	68.5200	+2.269%	1	14,181	-26.620%
2026-07-08	67.0000	67.0000	67.0000	67.0000	-1.760%	6	14,182	-24.955%
2026-07-07	68.0000	68.2000	68.0000	68.2000	-4.079%	8	14,186	-26.276%
2026-07-06	71.1000	71.1000	71.1000	71.1000	+3.796%	2	14,178	-29.283%
2026-07-02	68.5000	68.5000	68.5000	68.5000	-6.574%	1	14,180	-26.599%
2026-07-01	72.1500	73.3200	72.1500	73.3200	+1.131%	4	14,180	-31.424%
2026-06-30	72.2400	72.5000	72.1300	72.5000	+3.958%	4	14,184	-30.648%
2026-06-29	69.2200	69.7400	69.2200	69.7400	-3.166%	2	14,184	-27.904%
2026-06-26	72.2100	72.2100	72.0200	72.0200	+0.167%	2	14,183	-30.186%
2026-06-24	71.9000	71.9000	71.9000	71.9000	+1.669%	5	14,188	-30.070%
2026-06-23	68.4500	70.7200	68.4500	70.7200	+3.362%	76	14,188	-28.903%
2026-06-18	68.4200	68.4200	68.4200	68.4200	+2.349%	1	14,211	-26.513%
2026-06-16	68.3900	68.3900	66.8500	66.8500	-0.963%	15	14,211	-24.787%
2026-06-15	67.5000	67.5000	67.5000	67.5000	-1.055%	2	14,205	-25.511%
2026-06-12	68.2100	68.2200	67.8200	68.2200	+22.456%	4	14,207	-26.297%
2026-06-09	55.7100	55.7100	55.7100	55.7100	-6.495%	1	14,207	-9.747%
2026-06-08	60.1800	60.1800	59.5800	59.5800	-1.145%	8	14,207	-15.609%
2026-06-05	63.8000	63.8000	60.2700	60.2700	-7.334%	2	14,215	-16.575%
2026-06-04	65.0400	65.0400	65.0400	65.0400	+3.765%	2	14,213	-22.694%
2026-06-03	62.6800	62.6800	62.6800	62.6800	+1.097%	1	14,215	-19.783%
2026-06-01	62.0000	62.0000	62.0000	62.0000	-4.908%	1	14,214	-18.903%
2026-05-27	64.2400	65.2000	64.2400	65.2000	+1.875%	4	14,213	-22.883%
2026-05-26	64.0000	64.0000	64.0000	64.0000	+5.090%	1	14,215	-21.438%
2026-05-22	60.1800	60.9000	60.1800	60.9000	+5.000%	2	14,216	-17.438%
2026-05-21	57.0000	58.0000	57.0000	58.0000	+3.794%	3	14,216	-13.310%
2026-05-20	55.6400	55.8800	55.6400	55.8800	+5.974%	3	14,216	-10.021%
2026-05-18	52.7300	52.7300	52.7300	52.7300	-4.127%	4	14,218	-4.646%
2026-05-15	55.3100	55.6400	55.0000	55.0000	-9.465%	3	14,218	-8.582%
2026-05-14	60.7500	60.7500	60.7500	60.7500	+3.422%	1	14,211	-17.235%
2026-05-13	58.7400	58.7400	58.7400	58.7400	+0.599%	5	14,216	-14.402%
2026-05-12	58.3900	58.3900	58.3900	58.3900	-3.424%	1	14,216	-13.889%
2026-05-08	59.7000	60.4600	59.7000	60.4600	-2.263%	6	14,216	-16.838%
2026-05-06	61.8600	61.8600	61.8600	61.8600	+4.990%	7	14,222	-18.720%
2026-05-05	58.0000	58.9200	58.0000	58.9200	+5.572%	7	14,229	-14.664%
2026-05-04	55.8100	55.8100	55.8100	55.8100	+5.302%	2	14,236	-9.909%
2026-04-30	53.0000	53.0000	53.0000	53.0000	+5.473%	1	14,238	-5.132%
2026-04-29	50.2500	50.2500	50.2500	50.2500	-4.793%	1	14,239	+0.060%
2026-04-28	52.7800	52.7800	52.7800	52.7800	-5.157%	5	14,240	-4.737%
2026-04-23	55.1000	55.6500	55.1000	55.6500	+2.354%	6	14,235	-9.650%
2026-04-22	54.3700	54.3700	54.3700	54.3700	-1.539%	1	14,231	-7.523%
2026-04-20	55.0000	55.6700	55.0000	55.2200	+1.863%	7	14,230	-8.946%
2026-04-17	53.1500	56.0000	53.1500	54.2100	+8.312%	11	14,228	-7.250%
2026-04-16	50.0000	50.3500	50.0000	50.0500	+2.080%	3	14,219	+0.460%
2026-04-14	49.0300	49.0300	49.0300	49.0300	+6.587%	1	14,218	+2.549%
2026-04-13	46.0000	46.0000	46.0000	46.0000	+5.167%	1	14,219	+9.304%
2026-04-10	44.5300	44.5300	43.7400	43.7400	-2.322%	4	14,220	+14.952%
2026-04-09	44.3600	44.7800	44.3600	44.7800	+1.773%	21	14,224	+12.282%
2026-04-08	44.0000	44.0000	44.0000	44.0000	+13.111%	1	14,245	+14.273%
2026-04-06	38.0000	38.9000	37.7900	38.9000	+1.144%	3	14,246	+29.254%
2026-04-02	38.4600	38.4600	38.4600	38.4600	+11.802%	1	14,244	+30.733%
2026-03-31	34.4000	34.4000	34.4000	34.4000	+7.635%	1	14,244	+46.163%
2026-03-30	31.9600	31.9600	31.9600	31.9600	-11.517%	1	14,243	+57.322%
2026-03-24	36.1100	36.1200	36.1100	36.1200	-5.643%	2	14,244	+39.203%
2026-03-23	38.2800	38.2800	38.2800	38.2800	+15.789%	1	14,243	+31.348%
2026-03-20	34.7600	34.7600	33.0600	33.0600	-9.425%	3	14,242	+52.087%
2026-03-18	35.9500	36.5000	35.9500	36.5000	+1.052%	2	14,240	+37.753%
2026-03-13	36.1200	36.1200	36.1200	36.1200	-7.194%	1	14,241	+39.203%
2026-03-11	38.9200	38.9200	38.9200	38.9200	+8.201%	1	14,242	+29.188%
2026-03-09	35.2000	36.2000	35.2000	35.9700	-13.325%	8	14,241	+39.783%
2026-03-05	41.5000	41.5000	41.5000	41.5000	-3.488%	22	14,245	+21.157%
2026-03-03	40.3000	43.0000	40.0000	43.0000	-6.926%	6	14,224	+16.930%
2026-02-26	46.2000	46.2000	46.2000	46.2000	-0.986%	1	14,224	+8.831%
2026-02-25	46.3500	46.6600	46.3500	46.6600	+6.798%	6	14,218	+7.758%
2026-02-23	43.7600	43.7600	43.6900	43.6900	-4.815%	2	14,218	+15.084%
2026-02-17	43.9100	45.9000	43.9100	45.9000	-1.502%	6	14,218	+9.542%
2026-02-13	46.6000	46.6000	46.6000	46.6000	-0.491%	1	14,214	+7.897%
2026-02-09	46.8300	46.8300	46.8300	46.8300	+4.136%	3	14,214	+7.367%
2026-02-04	44.9700	44.9700	44.9700	44.9700	-5.664%	1	14,211	+11.808%
2026-01-23	49.4900	49.4900	47.6700	47.6700	-7.437%	4	14,210	+5.475%
2026-01-22	51.5000	51.5000	51.5000	51.5000	+7.853%	1	14,206	-2.369%
2026-01-20	47.3200	47.7500	47.3200	47.7500	+0.442%	2	14,207	+5.298%
2026-01-16	47.5400	47.5400	47.5400	47.5400	-3.335%	1	14,206	+5.764%
2026-01-15	49.1800	49.1800	49.1800	49.1800	+9.949%	1	14,206	+2.237%
2026-01-14	44.7300	44.7300	44.7300	44.7300	+1.222%	2	14,207	+12.408%
2026-01-12	44.1900	44.1900	44.1900	44.1900	-0.563%	1	14,209	+13.781%
2026-01-09	44.4100	44.4400	44.4100	44.4400	+3.808%	4	14,208	+13.141%
2026-01-08	42.8100	42.8100	42.8100	42.8100	+18.390%	18	14,204	+17.449%
2026-01-02	36.1600	36.1600	36.1600	36.1600	+3.908%	5	14,186	+39.049%
2025-12-31	35.2900	35.2900	34.8000	34.8000	-10.078%	2	14,191	+44.483%
2025-12-24	38.7400	38.7400	38.7000	38.7000	-3.731%	3	14,189	+29.922%
2025-12-22	39.5900	40.2000	39.5900	40.2000	+1.824%	7	14,189	+25.075%
2025-12-15	39.4800	39.4800	39.4800	39.4800	-2.711%	1	14,184	+27.356%
2025-12-12	42.5000	42.5900	40.5800	40.5800	-3.381%	4	14,184	+23.903%
2025-12-10	40.8600	42.0000	40.8600	42.0000	+7.143%	6	14,187	+19.714%
2025-12-09	39.2000	39.2000	39.2000	39.2000	+5.235%	1	14,185	+28.265%
2025-11-26	35.8000	37.2500	35.8000	37.2500	+23.754%	8	14,187	+34.980%
2025-11-21	30.1000	30.1000	30.1000	30.1000	+12.272%	1	14,187	+67.043%
2025-11-20	27.6000	27.6000	26.8100	26.8100	-13.516%	2	14,187	+87.542%
2025-11-13	32.7900	33.1400	31.0000	31.0000	-11.605%	9	14,188	+62.194%
2025-11-11	35.1800	35.2100	35.0700	35.0700	+9.252%	4	14,187	+43.370%
2025-11-07	32.1000	32.1000	32.1000	32.1000	-10.883%	3	14,187	+56.636%
2025-11-05	36.0200	36.0200	36.0200	36.0200	+2.914%	1	14,187	+39.589%
2025-11-04	35.0000	35.0000	35.0000	35.0000	-5.380%	2	14,186	+43.657%
2025-10-30	37.0900	37.0900	36.9900	36.9900	-6.638%	2	14,188	+35.929%
2025-10-29	39.6200	39.6200	39.6200	39.6200	+0.891%	1	14,188	+26.906%
2025-10-27	38.8000	39.2700	38.8000	39.2700	+2.936%	22	14,193	+28.037%
2025-10-24	38.1500	38.1500	38.1500	38.1500	+12.206%	1	14,193	+31.796%
2025-10-22	34.0000	34.0000	34.0000	34.0000	-9.018%	1	14,193	+47.882%
2025-10-20	37.3700	37.3700	37.3700	37.3700	-7.591%	1	14,192	+34.546%
2025-10-16	40.4400	40.4400	40.4400	40.4400	+2.380%	2	14,191	+24.332%
2025-10-15	39.9200	39.9200	39.5000	39.5000	+7.337%	2	14,191	+27.291%
2025-10-08	36.8000	36.8000	36.8000	36.8000	-1.867%	1	14,191	+36.630%
2025-10-07	37.5000	37.5000	37.5000	37.5000	+0.294%	5	14,185	+34.080%
2025-10-06	37.4000	37.4000	37.3900	37.3900	-1.294%	25	14,185	+34.474%
2025-10-03	37.8000	37.8800	37.8000	37.8800	+10.052%	2	14,210	+32.735%
2025-10-02	34.4200	34.4200	34.4200	34.4200	+2.746%	1	14,208	+46.078%
2025-10-01	33.3200	34.0500	33.3200	33.5000	-0.593%	5	14,208	+50.090%
2025-09-29	33.7000	33.7000	33.7000	33.7000	+1.414%	1	14,210	+49.199%
2025-09-26	33.2300	33.2300	33.2300	33.2300	-7.566%	1	14,211	+51.309%
2025-09-24	35.9500	35.9500	35.9500	35.9500	+1.040%	1	14,211	+39.861%
2025-09-23	35.8000	35.8000	35.3200	35.5800	-1.249%	3	14,210	+41.315%
2025-09-22	34.6500	36.0300	34.6500	36.0300	-0.194%	27	14,212	+39.550%
2025-09-19	35.5800	36.1000	35.5800	36.1000	+4.486%	6	14,230	+39.280%
2025-09-18	34.5500	34.5500	34.5500	34.5500	+11.380%	1	14,234	+45.528%
2025-09-16	30.9000	31.0200	30.9000	31.0200	-2.667%	4	14,234	+62.089%
2025-09-15	32.0200	32.0900	31.8700	31.8700	+7.487%	7	14,233	+57.766%
2025-09-08	29.6500	29.6500	29.6500	29.6500	-3.577%	1	14,227	+69.578%
2025-09-05	30.7500	30.7500	30.7500	30.7500	+4.414%	1	14,227	+63.512%
2025-09-04	29.4500	29.4500	29.4500	29.4500	+5.179%	1	14,227	+70.730%
2025-09-02	28.0000	28.0000	28.0000	28.0000	-6.198%	1	14,227	+79.571%
2025-08-28	29.8800	29.8800	29.8500	29.8500	-0.699%	3	14,226	+68.442%
2025-08-27	29.9800	30.0600	29.8000	30.0600	+4.303%	8	14,226	+67.265%
2025-08-26	28.8200	28.8200	28.8200	28.8200	+0.946%	1	14,231	+74.462%
2025-08-25	28.8800	28.8800	28.5500	28.5500	-2.759%	3	14,231	+76.112%
2025-08-22	25.4100	29.6500	25.4100	29.3600	+21.072%	5,043	14,228	+71.253%
2025-08-21	24.2500	24.2500	24.2500	24.2500	+1.042%	4	9,262	+107.340%
2025-08-20	24.0000	24.0000	24.0000	24.0000	-3.421%	1	9,258	+109.500%
2025-08-19	25.0200	25.0200	24.8500	24.8500	-2.358%	2	9,257	+102.334%
2025-08-18	25.4500	25.4500	25.4500	25.4500	-0.196%	2	9,258	+97.564%
2025-08-15	24.8300	25.5000	24.8200	25.5000	0.000%	5	9,256	+97.176%
2025-08-14	26.4500	26.4500	24.7600	25.5000	-8.929%	34	9,251	+97.176%
2025-08-13	26.0000	28.0000	26.0000	28.0000	+15.369%	3	9,226	+79.571%
2025-08-12	22.9300	24.2700	22.9300	24.2700	+10.318%	7,007	9,225	+107.169%
2025-08-08	22.1200	22.1200	22.0000	22.0000	-1.345%	3	2,221	+128.545%
2025-08-05	22.0000	22.3000	22.0000	22.3000	+6.190%	2	2,219	+125.471%
2025-08-04	21.0000	21.0000	21.0000	21.0000	+9.148%	1	2,219	+139.429%
2025-08-01	19.9800	19.9800	19.2400	19.2400	-15.055%	105	2,220	+161.331%
2025-07-31	22.6500	22.6500	22.6500	22.6500	-2.118%	1	2,115	+121.987%
2025-07-30	24.0000	24.0000	23.1400	23.1400	-0.387%	2	2,115	+117.286%
2025-07-29	23.2300	23.2300	23.2300	23.2300	-5.261%	11	2,113	+116.444%
2025-07-24	24.5200	24.5200	24.5200	24.5200	-3.692%	1	2,112	+105.057%
2025-07-23	25.4600	25.4600	25.4600	25.4600	+4.088%	1	2,112	+97.486%
2025-07-17	24.4600	24.4600	24.4600	24.4600	+4.889%	1	2,113	+105.560%
2025-07-16	22.9900	23.3200	22.9900	23.3200	-0.850%	2	2,114	+115.609%
2025-07-11	23.5200	23.5200	23.5200	23.5200	-6.481%	1	2,113	+113.776%
2025-07-10	25.5000	25.5000	25.1500	25.1500	+5.984%	2	2,112	+99.920%
2025-07-08	23.7300	23.7300	23.7300	23.7300	-2.546%	1	2,111	+111.884%
2025-07-03	24.0000	24.4000	24.0000	24.3500	+12.315%	7	2,115	+106.489%
2025-06-30	21.6800	21.6800	21.6800	21.6800	+3.238%	1	2,115	+131.919%
2025-06-27	20.5000	21.0000	20.5000	21.0000	+5.793%	2,002	2,115	+139.429%
2025-06-26	19.8500	19.8500	19.8500	19.8500	+5.585%	1	145	+153.300%
2025-06-25	18.8000	18.8000	18.8000	18.8000	+1.622%	5	145	+167.447%
2025-06-18	18.5000	18.5000	18.5000	18.5000	+4.579%	10	140	+171.784%
2025-06-17	17.6900	17.6900	17.6900	17.6900	-4.378%	1	140	+184.228%
2025-06-13	18.5000	18.5000	18.5000	18.5000	-6.566%	4	139	+171.784%
2025-06-12	19.8000	19.8000	19.8000	19.8000	-5.489%	5	139	+153.939%
2025-06-10	20.7700	20.9500	20.7700	20.9500	+3.457%	55	135	+140.000%
2025-06-09	19.6800	20.2500	19.6800	20.2500	+29.393%	7	95	+148.296%
2025-05-29	17.5800	17.5800	15.6500	15.6500	-9.538%	12	88	+221.278%
2025-05-27	16.5000	17.3000	16.5000	17.3000	+8.668%	6	86	+190.636%
2025-05-23	16.2500	16.2500	15.9200	15.9200	-14.730%	4	84	+215.829%
2025-05-20	18.6700	18.6700	18.6700	18.6700	+3.320%	2	84	+169.309%
2025-05-14	18.0700	18.0700	18.0700	18.0700	+21.275%	1	83	+178.251%
2025-05-07	14.8300	14.9000	14.8300	14.9000	+3.114%	8	84	+237.450%
2025-05-06	14.1300	14.4500	14.1300	14.4500	-7.962%	2	81	+247.958%
2025-05-02	15.7000	15.7000	15.7000	15.7000	+16.210%	2	81	+220.255%
2025-04-28	13.6000	13.6000	13.5100	13.5100	+0.821%	12	80	+272.169%
2025-04-25	9.8900	13.4000	9.8900	13.4000	+5.512%	8	69	+275.224%
2025-04-23	12.7000	12.7000	12.7000	12.7000	+19.811%	5	67	+295.906%
2025-04-22	10.6000	10.6000	10.6000	10.6000	+6.000%	1	62	+374.340%
2025-04-21	10.0000	10.0000	10.0000	10.0000	-13.043%	1	61	+402.800%
2025-04-11	11.5000	11.5000	11.5000	11.5000	+4.545%	2	60	+337.217%
2025-04-04	8.5500	11.0000	8.5500	11.0000	-12.975%	42	60	+357.091%
2025-04-03	12.4700	12.6400	12.0700	12.6400	-23.394%	10	45	+297.785%
2025-04-02	16.5000	16.5000	16.5000	16.5000	+10.000%	6	39	+204.727%
2025-04-01	15.0000	15.0000	15.0000	15.0000	0.000%	1	33	+235.200%
2025-03-31	14.4700	15.0000	14.4700	15.0000	-5.063%	2	32	+235.200%
2025-03-28	15.8000	15.8000	15.8000	15.8000	-5.672%	38	31	+218.228%
2025-03-21	16.7500	16.7500	16.7500	16.7500	-1.471%	2	12	+200.179%
2025-03-17	19.0000	19.0000	17.0000	17.0000	+2.225%	2	11	+195.765%
2025-03-14	15.5900	16.6300	15.5000	16.6300	+3.873%	14	11	+202.345%
2025-03-13	16.0100	16.0100	16.0100	16.0100	-0.062%	3	11	+214.054%
2025-03-10	17.5000	17.5000	16.0200	16.0200	0.000%	11	11	+213.858%