Dark

IWM20271217C255
IWM Dec 17 2027 255.00 Call (IWM271217C00255000)
option OPRA

EOD

Sep 25, 2026

50.80-7.636%(-4.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	50.8000	50.8000	50.8000	50.8000	-7.636%	1	1,370	0.000%
2026-09-22	55.0000	55.0000	55.0000	55.0000	+4.265%	2	1,371	-7.636%
2026-09-15	52.7500	52.7500	52.7500	52.7500	-3.934%	1	1,371	-3.697%
2026-09-14	54.3500	55.1200	54.3500	54.9100	-3.497%	4	1,370	-7.485%
2026-09-09	58.0100	58.0100	56.6000	56.9000	-5.576%	5	1,368	-10.721%
2026-09-03	60.2000	60.2600	60.2000	60.2600	-6.805%	3	1,370	-15.699%
2026-08-20	64.6600	64.6600	64.6600	64.6600	-7.178%	4	1,367	-21.435%
2026-08-17	69.6600	69.6600	69.6600	69.6600	+2.698%	4	1,368	-27.074%
2026-08-12	67.8300	67.8300	67.8300	67.8300	+0.653%	1	1,364	-25.107%
2026-07-06	67.3900	67.3900	67.3900	67.3900	-1.907%	1	1,365	-24.618%
2026-07-01	68.7000	68.7000	68.7000	68.7000	+0.292%	3	1,364	-26.055%
2026-06-30	68.7200	68.7200	68.5000	68.5000	+6.350%	10	1,363	-25.839%
2026-06-18	64.4100	64.4100	64.4100	64.4100	-0.078%	3	1,365	-21.130%
2026-06-17	64.4600	64.4600	64.4600	64.4600	+1.161%	1	1,365	-21.191%
2026-06-12	64.0500	64.0500	63.7200	63.7200	+18.044%	50	1,365	-20.276%
2026-06-05	54.5000	54.5000	53.9800	53.9800	-13.355%	2	1,358	-5.891%
2026-06-02	62.3000	62.3000	62.3000	62.3000	+2.721%	1	1,357	-18.459%
2026-06-01	60.6500	60.6500	60.6500	60.6500	-1.221%	1	1,357	-16.241%
2026-05-27	60.9000	61.4000	60.9000	61.4000	+31.281%	2	1,357	-17.264%
2026-05-19	46.7700	46.7700	46.7700	46.7700	-10.608%	1	1,357	+8.617%
2026-05-15	53.0700	53.0700	52.3200	52.3200	-8.611%	2	1,358	-2.905%
2026-05-08	57.2500	57.2500	57.2500	57.2500	+8.387%	1	1,359	-11.266%
2026-05-04	52.8200	52.8200	52.8200	52.8200	-0.640%	1	1,358	-3.824%
2026-05-01	53.1600	53.1600	53.1600	53.1600	+11.634%	2	1,359	-4.439%
2026-04-29	47.6200	47.6200	47.6200	47.6200	-7.390%	1	1,359	+6.678%
2026-04-22	51.4500	51.4500	51.4200	51.4200	-2.410%	2	1,360	-1.206%
2026-04-20	52.6900	52.6900	52.6900	52.6900	+18.245%	2	1,362	-3.587%
2026-04-14	44.5600	44.5600	44.5600	44.5600	+1.921%	1	1,360	+14.004%
2026-04-13	43.1500	43.7200	43.1500	43.7200	+6.634%	2	1,360	+16.194%
2026-04-10	41.0000	41.0000	41.0000	41.0000	+10.512%	1	1,359	+23.902%
2026-04-07	37.1000	37.1000	37.1000	37.1000	+15.901%	1	1,359	+36.927%
2026-03-31	31.5000	32.0100	31.5000	32.0100	+7.416%	2	1,358	+58.700%
2026-03-30	30.0600	30.0600	29.8000	29.8000	-13.498%	3	1,357	+70.470%
2026-03-17	34.6700	34.6700	34.4500	34.4500	-1.571%	1,254	1,357	+47.460%
2026-03-16	35.0000	35.0000	35.0000	35.0000	+3.428%	1	204	+45.143%
2026-03-12	33.5000	34.0800	33.5000	33.8400	-10.807%	3	204	+50.118%
2026-03-10	37.7200	37.9400	37.7200	37.9400	+13.593%	83	202	+33.896%
2026-03-09	33.4000	33.4000	33.4000	33.4000	-18.077%	1	120	+52.096%
2026-02-23	40.7700	40.7700	40.7700	40.7700	-5.186%	1	120	+24.601%
2026-02-19	43.0000	43.0000	43.0000	43.0000	-2.273%	1	119	+18.140%
2026-02-13	44.0000	44.0000	44.0000	44.0000	+6.255%	1	119	+15.455%
2026-02-12	41.4100	41.4100	41.4100	41.4100	-5.993%	1	119	+22.676%
2026-01-29	44.0500	44.0500	44.0500	44.0500	+1.428%	1	119	+15.323%
2026-01-20	43.1000	43.4300	43.1000	43.4300	-5.955%	10	121	+16.970%
2026-01-15	46.1800	46.1800	46.1800	46.1800	+12.965%	1	121	+10.004%
2026-01-09	40.8800	40.8800	40.8800	40.8800	+2.047%	10	122	+24.266%
2026-01-08	38.8800	40.0600	38.8800	40.0600	+6.316%	19	122	+26.810%
2026-01-06	37.6800	37.6800	37.6800	37.6800	+4.696%	1	105	+34.820%
2025-12-24	35.9900	35.9900	35.9900	35.9900	+22.415%	1	103	+41.150%
2025-11-24	29.4000	29.4000	29.4000	29.4000	+15.611%	1	103	+72.789%
2025-11-20	25.4300	25.4300	25.4300	25.4300	-6.162%	1	103	+99.764%
2025-11-18	27.1000	27.1000	27.1000	27.1000	-6.098%	5	103	+87.454%
2025-11-13	28.8600	28.8600	28.8600	28.8600	-13.619%	1	103	+76.022%
2025-11-12	33.4100	33.4100	33.4100	33.4100	+0.210%	5	103	+52.050%
2025-11-10	33.4400	33.4400	33.3000	33.3400	+3.540%	36	103	+52.370%
2025-11-05	32.2000	32.2000	32.2000	32.2000	-10.156%	1	69	+57.764%
2025-10-28	35.8400	35.8400	35.8300	35.8400	-2.317%	31	69	+41.741%
2025-10-27	36.6900	36.6900	36.6900	36.6900	+1.804%	1	39	+38.457%
2025-10-24	36.1200	36.7600	36.0400	36.0400	-3.352%	16	39	+40.954%
2025-10-15	37.2900	37.2900	37.2900	37.2900	+21.308%	1	38	+36.230%
2025-09-30	30.6700	30.7400	30.6700	30.7400	-8.294%	2	37	+65.257%
2025-09-19	33.5200	33.5200	33.5200	33.5200	+21.274%	1	37	+51.551%
2025-09-10	27.6400	27.6400	27.6400	27.6400	-1.286%	1	38	+83.792%
2025-09-08	28.0000	28.0000	28.0000	28.0000	+7.444%	1	37	+81.429%
2025-09-02	26.0600	26.0600	26.0600	26.0600	-7.293%	1	37	+94.935%
2025-08-28	28.1100	28.1100	28.1100	28.1100	+2.591%	1	37	+80.719%
2025-08-26	27.4000	27.4000	27.4000	27.4000	+4.421%	1	37	+85.401%
2025-08-25	26.8000	26.8000	26.2400	26.2400	+37.598%	2	37	+93.598%
2025-08-05	19.0700	19.0700	19.0700	19.0700	+10.295%	8	36	+166.387%
2025-06-20	17.2900	17.2900	17.2900	17.2900	+6.335%	16	37	+193.811%
2025-06-16	16.2600	16.2600	16.2600	16.2600	+1.625%	1	29	+212.423%
2025-06-03	16.0000	16.0000	16.0000	16.0000	+22.137%	1	29	+217.500%
2025-05-01	13.1000	13.1000	13.1000	13.1000	+7.377%	4	28	+287.786%
2025-04-30	12.2000	12.2000	12.2000	12.2000	-4.314%	2	24	+316.393%
2025-04-29	12.7500	12.7500	12.7500	12.7500	+25.246%	14	24	+298.431%
2025-04-15	10.1800	10.1800	10.1800	10.1800	+20.759%	1	10	+399.018%
2025-04-08	8.4300	8.4300	8.4300	8.4300	-19.484%	1	10	+502.610%
2025-04-03	10.4700	10.4700	10.4700	10.4700	-29.017%	1	9	+385.196%
2025-04-01	14.7500	14.7500	14.7500	14.7500	-6.646%	1	8	+244.407%
2025-03-21	15.8000	15.8000	15.8000	15.8000	+10.028%	6	8	+221.519%
2025-03-14	13.9300	15.0200	13.9300	14.3600	-3.624%	12	8	+253.760%
2025-03-12	14.8100	14.9000	14.8100	14.9000	+0.472%	2	2	+240.940%
2025-03-10	14.8300	14.8300	14.8300	14.8300	0.000%	1	1	+242.549%