Dark

IWM20271217C265
IWM Dec 17 2027 265.00 Call (IWM271217C00265000)
option OPRA

EOD

Sep 28, 2026

41.93-3.874%(-1.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	41.9300	41.9300	41.9300	41.9300	-3.874%	1	1,423	0.000%
2026-09-23	43.6800	43.6800	43.2200	43.6200	-6.194%	73	1,424	-3.874%
2026-09-22	46.0000	46.5000	45.9800	46.5000	+6.286%	4	1,364	-9.828%
2026-09-18	43.7500	43.7500	43.7500	43.7500	-9.420%	1	1,364	-4.160%
2026-09-11	48.3000	48.3000	48.3000	48.3000	-2.778%	7	1,363	-13.188%
2026-09-09	49.6800	49.6800	49.6800	49.6800	-14.197%	20	1,363	-15.600%
2026-08-27	57.9000	57.9000	57.9000	57.9000	-0.430%	1	1,375	-27.582%
2026-08-21	58.1500	58.1500	58.1500	58.1500	-0.360%	3	1,374	-27.893%
2026-08-20	58.3600	58.3600	58.3600	58.3600	-0.393%	3	1,374	-28.153%
2026-08-06	58.5900	58.5900	58.5900	58.5900	+3.388%	1	1,374	-28.435%
2026-08-03	56.6700	56.6700	56.6700	56.6700	+4.115%	1	1,374	-26.010%
2026-07-28	54.4300	54.4300	54.4300	54.4300	-1.928%	5	1,374	-22.965%
2026-07-27	55.5000	55.5000	55.5000	55.5000	-1.700%	1	1,379	-24.450%
2026-07-22	56.4600	56.4600	56.4600	56.4600	-0.599%	1	1,380	-25.735%
2026-07-21	56.8000	56.8000	56.8000	56.8000	+3.650%	3	1,381	-26.180%
2026-07-20	54.8000	54.8000	54.8000	54.8000	-10.267%	5	1,381	-23.485%
2026-07-01	61.0700	61.0700	61.0700	61.0700	-0.828%	1	1,381	-31.341%
2026-06-30	61.6200	61.6200	61.5800	61.5800	+0.572%	10	1,382	-31.910%
2026-06-26	61.2300	61.2300	61.2300	61.2300	-1.433%	1	1,387	-31.520%
2026-06-25	62.1200	62.1200	62.1200	62.1200	+7.530%	1	1,388	-32.502%
2026-06-16	58.8100	58.8100	57.7700	57.7700	-2.234%	6	1,389	-27.419%
2026-06-15	59.0900	59.0900	59.0900	59.0900	+18.298%	1	1,389	-29.040%
2026-06-08	49.9500	49.9500	49.9500	49.9500	+3.998%	2	1,390	-16.056%
2026-06-05	48.0300	48.0300	48.0300	48.0300	-10.006%	2	1,392	-12.700%
2026-06-04	53.3700	53.3700	53.3700	53.3700	-1.622%	1	1,392	-21.435%
2026-05-29	54.2500	54.2500	54.2500	54.2500	+0.259%	1	1,393	-22.710%
2026-05-26	54.0900	54.1100	54.0900	54.1100	+7.789%	2	1,393	-22.510%
2026-05-22	50.2000	50.2000	50.2000	50.2000	+21.051%	1	1,394	-16.474%
2026-05-19	41.4700	41.4700	41.4700	41.4700	-20.647%	2	1,394	+1.109%
2026-05-11	52.3300	52.3300	52.2600	52.2600	+4.395%	80	1,394	-19.767%
2026-05-08	50.0600	50.0600	50.0600	50.0600	+1.645%	2	1,395	-16.241%
2026-05-07	49.2500	49.2500	49.2500	49.2500	-5.651%	10	1,397	-14.863%
2026-05-06	52.0300	52.2000	50.4300	52.2000	+6.076%	5	1,397	-19.674%
2026-05-05	49.2100	49.2100	49.2100	49.2100	+6.769%	2	1,398	-14.794%
2026-04-24	46.0200	46.0900	46.0200	46.0900	+1.789%	21	1,406	-9.026%
2026-04-22	45.2800	45.2800	45.2800	45.2800	-2.140%	1	1,396	-7.398%
2026-04-20	45.6100	46.2700	45.6100	46.2700	+28.350%	6	1,395	-9.380%
2026-04-09	36.0500	36.0500	36.0500	36.0500	+1.807%	1	1,391	+16.311%
2026-04-08	36.0000	36.0000	34.9400	35.4100	+15.042%	6	1,391	+18.413%
2026-04-01	30.7800	30.7800	30.7800	30.7800	-4.231%	1	1,391	+36.225%
2026-03-25	32.1400	32.1400	32.1400	32.1400	+19.169%	1	1,390	+30.460%
2026-03-20	26.9700	26.9700	26.9700	26.9700	-6.387%	1	1,391	+55.469%
2026-03-12	28.2400	28.8100	28.2400	28.8100	-9.969%	2	1,391	+45.540%
2026-03-10	32.0000	32.0000	32.0000	32.0000	+13.596%	1	1,390	+31.031%
2026-03-09	27.7700	28.1700	27.7700	28.1700	-7.639%	18	1,391	+48.846%
2026-03-06	30.5000	30.5000	30.5000	30.5000	-8.573%	1	1,390	+37.475%
2026-03-05	33.3600	33.3600	33.3600	33.3600	-9.544%	59	1,390	+25.689%
2026-02-24	36.6100	36.8800	36.6100	36.8800	+8.566%	2	1,390	+13.693%
2026-02-05	34.5400	34.5400	33.9700	33.9700	-6.727%	87	1,390	+23.432%
2026-01-29	36.4200	36.4200	36.4200	36.4200	-11.473%	1	1,390	+15.129%
2026-01-16	41.1400	41.1400	41.1400	41.1400	+1.681%	1	1,390	+1.920%
2026-01-15	40.4600	40.4600	40.4600	40.4600	+7.778%	12	1,390	+3.633%
2026-01-14	36.8700	37.5700	36.8700	37.5400	+2.066%	22	1,382	+11.694%
2026-01-13	36.7800	36.7800	36.7800	36.7800	+4.727%	10	1,391	+14.002%
2025-12-11	35.1200	35.1200	35.1200	35.1200	+18.449%	750	1,381	+19.391%
2025-11-26	29.6500	29.6500	29.6500	29.6500	+23.955%	2	631	+41.417%
2025-11-21	23.9200	23.9200	23.9200	23.9200	+3.865%	1	631	+75.293%
2025-11-18	23.0200	23.0600	23.0200	23.0300	-18.188%	68	631	+82.067%
2025-11-12	28.1500	28.1500	28.1500	28.1500	-9.833%	500	563	+48.952%
2025-10-24	31.2200	31.2200	31.2200	31.2200	-2.862%	1	63	+34.305%
2025-10-15	32.3600	32.3600	32.1400	32.1400	+20.284%	2	63	+30.460%
2025-09-29	26.7200	26.7200	26.7200	26.7200	-10.064%	1	61	+56.924%
2025-09-23	29.7100	29.7100	29.7100	29.7100	+18.935%	6	61	+41.131%
2025-09-15	24.9800	24.9800	24.9800	24.9800	+13.339%	1	57	+67.854%
2025-09-04	22.1300	22.1300	22.0400	22.0400	+19.329%	32	57	+90.245%
2025-08-19	18.5000	18.5000	18.4700	18.4700	+25.051%	12	34	+127.017%
2025-08-01	14.7500	14.7700	14.5800	14.7700	-20.549%	4	24	+183.886%
2025-07-30	18.5900	18.5900	18.5900	18.5900	-6.817%	2	24	+125.551%
2025-07-10	19.9500	19.9500	19.9500	19.9500	+26.346%	1	23	+110.175%
2025-06-30	15.7900	15.7900	15.7900	15.7900	+14.420%	1	23	+165.548%
2025-06-18	13.8000	13.8000	13.8000	13.8000	-5.802%	4	18	+203.841%
2025-06-12	14.6500	14.6500	14.6500	14.6500	-5.178%	3	18	+186.212%
2025-06-11	15.6000	15.6000	15.4300	15.4500	+93.125%	14	15	+171.392%
2025-04-10	8.0000	8.0000	8.0000	8.0000	-12.854%	1	3	+424.125%
2025-04-03	9.1800	9.1800	9.1800	9.1800	-33.139%	5	2	+356.754%
2025-03-10	13.7300	13.7300	13.7300	13.7300	0.000%	5	5	+205.390%