Dark

IWM20271217C260
IWM Dec 17 2027 260.00 Call (IWM271217C00260000)
option OPRA

EOD

Sep 29, 2026

44.53-1.635%(-0.74)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	44.5300	44.5300	44.5300	44.5300	-1.635%	5	10,634	0.000%
2026-09-24	45.2700	45.2700	45.2700	45.2700	-4.292%	2	10,629	-1.635%
2026-09-18	47.3000	47.3000	47.3000	47.3000	-19.626%	2	10,629	-5.856%
2026-08-28	58.8500	58.8500	58.8500	58.8500	-3.207%	2	10,627	-24.333%
2026-08-24	60.8000	60.8000	60.8000	60.8000	-6.677%	1	10,626	-26.760%
2026-08-17	65.1500	65.1500	65.1500	65.1500	-1.198%	2	10,627	-31.650%
2026-08-14	65.9400	65.9400	65.9400	65.9400	+7.851%	2	10,629	-32.469%
2026-08-06	61.1700	61.1700	61.1400	61.1400	-5.938%	3	10,627	-27.167%
2026-08-05	65.0000	65.0000	65.0000	65.0000	+1.753%	1	10,628	-31.492%
2026-08-04	63.8800	63.8800	63.8800	63.8800	+13.645%	1	10,627	-30.291%
2026-07-31	56.2100	56.2100	56.2100	56.2100	-5.925%	1	10,626	-20.779%
2026-07-21	59.7500	59.7500	59.7500	59.7500	-3.908%	1	10,627	-25.473%
2026-07-15	62.1800	62.1800	62.1800	62.1800	+4.015%	1	10,627	-28.385%
2026-07-14	59.7800	59.7800	59.7800	59.7800	-7.504%	1	10,626	-25.510%
2026-07-06	64.6300	64.6300	64.6300	64.6300	-0.844%	4	10,625	-31.100%
2026-06-30	64.8000	65.2600	64.4600	65.1800	+4.271%	196	10,621	-31.681%
2026-06-29	62.5100	62.5100	62.5100	62.5100	-3.459%	1	10,617	-28.763%
2026-06-24	64.7500	64.7500	64.7500	64.7500	+4.435%	1	10,617	-31.228%
2026-06-18	61.1100	62.0000	61.1100	62.0000	0.000%	8	10,618	-28.177%
2026-06-15	62.0000	62.0000	62.0000	62.0000	+2.276%	1	10,618	-28.177%
2026-06-12	61.2700	61.2700	60.3400	60.6200	+9.422%	3	10,619	-26.542%
2026-06-11	54.5000	55.4000	54.5000	55.4000	+10.822%	3	10,618	-19.621%
2026-06-09	49.9900	49.9900	49.9900	49.9900	-1.575%	1	10,621	-10.922%
2026-06-05	50.7900	50.7900	50.7900	50.7900	-12.522%	1	10,621	-12.325%
2026-06-02	58.0600	58.0600	58.0600	58.0600	-2.584%	1	10,621	-23.303%
2026-05-28	60.4500	60.4500	59.6000	59.6000	+0.983%	2	10,621	-25.285%
2026-05-27	58.1400	59.0200	58.0900	59.0200	+5.336%	7	10,623	-24.551%
2026-05-26	56.0300	56.0300	56.0300	56.0300	+13.674%	2	10,625	-20.525%
2026-05-20	49.3700	49.4300	49.2800	49.2900	+4.895%	4	10,627	-9.657%
2026-05-19	44.6200	46.9900	44.6200	46.9900	-6.987%	3	10,623	-5.235%
2026-05-15	50.5200	50.5200	50.5200	50.5200	-1.270%	1	10,623	-11.857%
2026-05-13	51.1700	51.1700	51.1700	51.1700	-1.653%	1	10,622	-12.976%
2026-05-12	51.8700	52.0300	51.8700	52.0300	-0.326%	2	10,621	-14.415%
2026-05-07	52.7200	52.7200	52.2000	52.2000	-5.810%	5	10,621	-14.693%
2026-05-06	53.6000	55.5100	53.6000	55.4200	+4.982%	12	10,627	-19.650%
2026-05-05	51.8100	52.7900	51.8100	52.7900	+6.906%	7	10,627	-15.647%
2026-05-04	49.6800	49.6800	49.3800	49.3800	-0.843%	4	10,627	-9.822%
2026-05-01	49.8000	49.8000	49.8000	49.8000	+12.925%	2	10,626	-10.582%
2026-04-29	44.1000	44.1000	44.1000	44.1000	-10.366%	1	10,626	+0.975%
2026-04-27	48.0000	49.2000	48.0000	49.2000	+1.443%	2	10,627	-9.492%
2026-04-24	48.5000	48.5000	48.5000	48.5000	-2.060%	1	10,628	-8.186%
2026-04-20	48.8100	49.5200	48.8100	49.5200	+2.590%	6	10,628	-10.077%
2026-04-17	48.2700	48.2700	48.2700	48.2700	+23.547%	1	10,628	-7.748%
2026-04-13	38.9300	39.0700	38.9300	39.0700	+0.179%	405	10,633	+13.975%
2026-04-10	39.0300	39.0300	39.0000	39.0000	+20.482%	2	10,533	+14.179%
2026-04-02	32.3700	32.3700	32.3700	32.3700	-3.890%	10	10,531	+37.566%
2026-04-01	33.6800	33.6800	33.6800	33.6800	+6.955%	3	10,531	+32.215%
2026-03-23	32.2000	32.2000	31.4900	31.4900	+7.621%	7	10,528	+41.410%
2026-03-20	28.1500	29.2600	28.1500	29.2600	-1.315%	19	10,521	+52.187%
2026-03-13	29.6500	29.6500	29.6500	29.6500	-11.835%	2	10,539	+50.185%
2026-03-10	35.2500	35.2500	33.6300	33.6300	+6.762%	10	10,541	+32.412%
2026-03-09	29.6200	31.5000	29.6200	31.5000	-4.805%	4	10,533	+41.365%
2026-03-06	33.0900	33.0900	33.0900	33.0900	-13.806%	1	10,537	+34.572%
2026-03-04	38.3900	38.3900	38.3900	38.3900	+3.033%	1	10,537	+15.994%
2026-03-02	37.2600	37.2600	37.2600	37.2600	-12.412%	1	10,536	+19.512%
2026-02-20	40.7700	42.5400	40.7700	42.5400	+9.724%	3	10,535	+4.678%
2026-02-12	38.7700	38.7700	38.7700	38.7700	+5.727%	1	10,538	+14.857%
2026-02-05	36.6700	36.6700	36.6700	36.6700	-7.141%	2	10,537	+21.434%
2026-02-04	39.4900	39.4900	39.4900	39.4900	-0.704%	2	10,539	+12.763%
2026-02-03	39.7700	39.7700	39.7700	39.7700	+4.713%	1	10,539	+11.969%
2026-01-30	37.9800	37.9800	37.9800	37.9800	-3.013%	1	10,540	+17.246%
2026-01-29	39.1600	39.1600	39.1600	39.1600	-5.090%	2	10,539	+13.713%
2026-01-28	41.2600	41.2600	41.2600	41.2600	+6.149%	500	10,537	+7.925%
2026-01-13	38.8700	38.8700	38.8700	38.8700	+4.545%	1	10,137	+14.561%
2026-01-08	37.1500	37.1800	37.1500	37.1800	+14.049%	20	10,136	+19.769%
2026-01-05	32.5500	32.6000	32.5500	32.6000	-3.350%	2	10,118	+36.595%
2025-12-23	33.3600	33.7700	33.0500	33.7300	-7.054%	188	10,118	+32.019%
2025-12-12	36.2900	36.2900	36.2900	36.2900	-3.868%	2	10,116	+22.706%
2025-12-11	37.7700	37.7700	37.7500	37.7500	+8.011%	2	10,116	+17.960%
2025-12-09	34.9500	34.9500	34.9500	34.9500	+5.909%	1	10,114	+27.411%
2025-12-04	32.6000	33.0000	32.6000	33.0000	+12.245%	2	10,114	+34.939%
2025-11-25	29.4000	29.4000	29.4000	29.4000	+31.957%	1	10,114	+51.463%
2025-11-21	22.2800	22.2800	22.2800	22.2800	-8.463%	2	10,114	+99.865%
2025-11-18	23.8200	24.3400	23.8200	24.3400	-0.653%	2,102	10,116	+82.950%
2025-11-17	24.5000	24.5000	24.5000	24.5000	-7.929%	1	8,083	+81.755%
2025-11-14	26.6100	26.6100	26.6100	26.6100	-1.844%	1	8,082	+67.343%
2025-11-13	28.8500	28.8500	27.1100	27.1100	-13.165%	6	8,081	+64.257%
2025-11-12	31.3400	31.3400	31.2200	31.2200	+7.729%	2	8,075	+42.633%
2025-11-06	28.6300	29.4000	28.3800	28.9800	-7.294%	805	8,075	+53.658%
2025-11-05	31.2600	31.2600	31.2600	31.2600	+3.168%	1	8,036	+42.450%
2025-11-04	30.3000	30.3000	30.3000	30.3000	-6.741%	1	8,036	+46.964%
2025-10-30	32.0600	32.4900	32.0600	32.4900	-2.432%	8,000	8,035	+37.058%
2025-10-24	33.6000	33.6000	33.3000	33.3000	+5.313%	4	54	+33.724%
2025-10-23	30.4500	31.6200	30.4500	31.6200	+7.186%	10	52	+40.829%
2025-10-22	29.4900	29.5000	29.4900	29.5000	-14.542%	23	53	+50.949%
2025-10-15	35.3200	35.3200	34.5100	34.5200	+5.566%	5	41	+28.998%
2025-10-06	32.7000	32.7000	32.7000	32.7000	+12.914%	4	36	+36.177%
2025-09-29	28.9600	28.9600	28.9600	28.9600	-7.535%	1	37	+53.764%
2025-09-18	31.3200	31.3200	31.3200	31.3200	+29.582%	2	37	+42.178%
2025-09-05	24.3800	24.3800	24.1700	24.1700	-6.499%	2	37	+84.237%
2025-08-27	25.8500	25.8500	25.8500	25.8500	+5.510%	3	37	+72.263%
2025-08-25	24.5000	24.5000	24.5000	24.5000	-2.893%	2	37	+81.755%
2025-08-22	24.4000	25.2300	24.4000	25.2300	+14.995%	4	36	+76.496%
2025-08-14	21.9400	21.9400	21.9400	21.9400	-7.426%	3	38	+102.963%
2025-08-13	22.2700	23.7000	22.2700	23.7000	+16.864%	10	35	+87.890%
2025-07-22	20.2800	20.2800	20.2800	20.2800	+5.132%	2	31	+119.576%
2025-07-16	19.2900	19.2900	19.2900	19.2900	-8.361%	2	29	+130.845%
2025-07-10	21.0500	21.0500	21.0500	21.0500	+20.286%	1	27	+111.544%
2025-06-27	17.5000	17.5000	17.5000	17.5000	+4.353%	1	28	+154.457%
2025-06-10	16.7700	16.7700	16.7700	16.7700	+41.878%	2	28	+165.534%
2025-06-02	11.8200	11.8200	11.8200	11.8200	-24.713%	1	30	+276.734%
2025-05-16	15.5800	15.7000	15.5800	15.7000	-0.633%	4	31	+183.631%
2025-05-13	15.8000	15.8000	15.8000	15.8000	+0.573%	1	29	+181.835%
2025-05-12	15.6500	15.7100	15.6500	15.7100	+14.839%	2	28	+183.450%
2025-05-08	13.6800	13.6800	13.6800	13.6800	+8.744%	1	26	+225.512%
2025-05-02	12.7600	12.7600	12.5800	12.5800	+77.183%	4	25	+253.975%
2025-04-08	7.1000	7.1000	7.1000	7.1000	-30.867%	1	24	+527.183%
2025-04-03	10.2700	10.2700	10.2700	10.2700	-35.409%	1	23	+333.593%
2025-03-19	15.9000	15.9000	15.9000	15.9000	+12.766%	2	23	+180.063%
2025-03-17	14.1000	14.1000	14.1000	14.1000	+5.224%	1	21	+215.816%
2025-03-14	13.3000	13.4000	13.3000	13.4000	+3.876%	8	21	+232.313%
2025-03-13	12.9000	12.9000	12.9000	12.9000	-13.423%	10	11	+245.194%
2025-03-12	15.1000	15.1000	14.9000	14.9000	+11.111%	4	11	+198.859%
2025-03-11	13.4100	13.4100	13.4100	13.4100	-15.127%	1	7	+232.066%
2025-03-07	15.8000	15.8000	15.8000	15.8000	0.000%	12	6	+181.835%