Dark

IWM20271217C270
IWM Dec 17 2027 270.00 Call (IWM271217C00270000)
option OPRA

EOD

Sep 29, 2026

36.78-4.517%(-1.74)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.7800	36.7800	36.7800	36.7800	-4.517%	5	2,794	0.000%
2026-09-28	38.5200	38.5200	38.5200	38.5200	-4.559%	1	2,789	-4.517%
2026-09-23	40.4200	40.4200	39.9700	40.3600	-5.436%	42	2,788	-8.870%
2026-09-15	42.6800	42.6800	42.6800	42.6800	-8.725%	1	2,765	-13.824%
2026-09-01	46.6800	46.7600	46.6800	46.7600	-19.156%	2	2,764	-21.343%
2026-08-17	57.8400	57.8400	57.8400	57.8400	-1.582%	5	2,762	-36.411%
2026-08-13	58.7700	58.7700	58.7700	58.7700	+6.045%	1	2,767	-37.417%
2026-08-10	55.4200	55.4200	55.4200	55.4200	+1.688%	1	2,768	-33.634%
2026-08-04	54.5000	54.5000	54.5000	54.5000	+3.455%	1	2,767	-32.514%
2026-08-03	52.6800	52.6800	52.6800	52.6800	+2.951%	1	2,767	-30.182%
2026-07-28	51.1700	51.1700	51.1700	51.1700	-3.435%	1	2,767	-28.122%
2026-07-21	51.9700	52.9900	51.9700	52.9900	-3.707%	2	2,768	-30.591%
2026-07-02	55.0300	55.0300	55.0300	55.0300	-5.447%	2	2,768	-33.164%
2026-06-30	58.2000	58.2000	58.2000	58.2000	+4.395%	1	2,768	-36.804%
2026-06-29	55.7500	55.7500	55.7500	55.7500	-2.073%	1	2,768	-34.027%
2026-06-26	56.9300	56.9300	56.9300	56.9300	+0.388%	1	2,767	-35.394%
2026-06-23	56.7100	56.7100	56.6900	56.7100	+5.174%	31	2,767	-35.144%
2026-06-18	53.9200	53.9200	53.9200	53.9200	-2.864%	4	2,768	-31.788%
2026-06-16	55.5100	55.5100	55.5100	55.5100	+0.909%	1	2,768	-33.742%
2026-06-15	55.5200	55.5200	55.0100	55.0100	+13.892%	3	2,767	-33.139%
2026-06-10	50.1700	50.1700	48.3000	48.3000	+3.073%	3	2,767	-23.851%
2026-06-08	46.8600	46.8600	46.8600	46.8600	+4.203%	2	2,766	-21.511%
2026-06-05	49.2100	49.2100	44.9700	44.9700	-14.636%	33	2,766	-18.212%
2026-06-04	52.6800	52.6800	52.6800	52.6800	+1.522%	1	2,751	-30.182%
2026-06-02	51.8900	51.8900	51.8900	51.8900	-2.131%	1	2,751	-29.119%
2026-05-28	53.7200	53.7200	53.0200	53.0200	+1.903%	2	2,751	-30.630%
2026-05-27	51.4700	52.0700	51.4700	52.0300	+1.960%	9	2,750	-29.310%
2026-05-26	49.6100	51.0300	49.6100	51.0300	+33.621%	5	2,750	-27.925%
2026-05-19	38.1900	38.1900	38.1900	38.1900	-10.834%	2	2,752	-3.692%
2026-05-18	42.8300	42.8300	42.8300	42.8300	-1.834%	1	2,754	-14.126%
2026-05-15	43.6300	43.6300	43.6300	43.6300	-6.754%	1	2,754	-15.700%
2026-05-13	46.7900	46.7900	46.7900	46.7900	-0.574%	2	2,755	-21.393%
2026-05-08	47.0600	47.0600	47.0600	47.0600	+2.215%	2	2,755	-21.844%
2026-05-07	48.1300	48.1300	46.0400	46.0400	-6.423%	4	2,754	-20.113%
2026-05-06	49.2000	49.2000	49.2000	49.2000	+7.494%	2	2,751	-25.244%
2026-05-05	45.7700	45.7700	45.7700	45.7700	+5.364%	2	2,749	-19.642%
2026-05-01	43.4400	43.4400	43.4400	43.4400	+4.928%	1	2,747	-15.331%
2026-04-23	41.6200	41.6200	41.4000	41.4000	-2.588%	2	2,747	-11.159%
2026-04-17	40.3900	42.5100	40.3900	42.5000	+12.345%	1,004	2,745	-13.459%
2026-04-16	37.8300	37.8300	37.8300	37.8300	+0.880%	1	1,745	-2.776%
2026-04-15	37.5000	37.5000	37.5000	37.5000	+1.488%	2	1,745	-1.920%
2026-04-14	36.9500	36.9500	36.9500	36.9500	+10.200%	1,150	1,745	-0.460%
2026-04-13	33.5300	33.5300	33.5300	33.5300	+0.691%	3	607	+9.693%
2026-04-10	33.3000	33.3000	33.3000	33.3000	+42.125%	3	610	+10.450%
2026-03-30	23.4300	23.4300	23.4300	23.4300	-19.952%	2	610	+56.978%
2026-03-25	29.9600	30.1800	29.1600	29.2700	+8.448%	202	610	+25.658%
2026-03-23	26.9900	26.9900	26.9900	26.9900	+2.119%	5	553	+36.273%
2026-03-19	26.4300	26.4300	26.4300	26.4300	-20.702%	5	553	+39.160%
2026-03-04	33.3400	33.3400	33.3300	33.3300	+1.492%	170	548	+10.351%
2026-02-27	32.8400	32.8400	32.8400	32.8400	-7.856%	42	513	+11.998%
2026-02-13	33.9200	35.6400	33.8400	35.6400	+6.071%	6	473	+3.199%
2026-02-12	36.7700	37.0700	33.6000	33.6000	-6.119%	13	473	+9.464%
2026-02-11	38.1800	38.1800	34.6800	35.7900	-3.218%	18	471	+2.766%
2026-02-10	37.3100	37.7600	36.0500	36.9800	0.000%	407	459	-0.541%
2026-02-09	38.3300	38.3300	36.9800	36.9800	+13.645%	7	182	-0.541%
2026-02-05	32.5400	32.5400	32.5400	32.5400	-0.732%	2	181	+13.030%
2026-01-30	32.9100	33.2000	32.3200	32.7800	-17.845%	5	181	+12.203%
2026-01-22	39.9800	39.9800	39.9000	39.9000	+4.178%	2	180	-7.820%
2026-01-21	37.3000	38.3200	37.3000	38.3000	+8.622%	4	180	-3.969%
2026-01-20	35.2600	35.2600	35.2600	35.2600	-4.806%	1	182	+4.311%
2026-01-15	38.3000	38.3000	37.0400	37.0400	+7.549%	29	181	-0.702%
2026-01-14	34.4400	34.4400	34.4400	34.4400	+2.867%	1	181	+6.794%
2026-01-09	33.4600	33.4800	33.4600	33.4800	+20.692%	4	181	+9.857%
2025-12-16	27.7600	27.7600	27.6500	27.7400	-8.539%	231	179	+32.588%
2025-12-12	30.1700	30.3300	30.1700	30.3300	-7.191%	2	51	+21.266%
2025-12-11	32.8200	32.8200	32.6400	32.6800	+31.456%	4	52	+12.546%
2025-11-25	24.8600	24.8600	24.8600	24.8600	-7.480%	1	50	+47.949%
2025-11-03	26.8700	26.8700	26.8700	26.8700	-1.431%	4	54	+36.881%
2025-10-21	27.2600	27.2600	27.2600	27.2600	-2.294%	1	54	+34.923%
2025-10-16	27.9000	27.9000	27.9000	27.9000	+13.415%	2	53	+31.828%
2025-09-29	24.6000	24.6000	24.6000	24.6000	+3.275%	5	55	+49.512%
2025-09-26	23.8200	23.8200	23.8200	23.8200	-11.778%	8	56	+54.408%
2025-09-23	27.0000	27.0000	27.0000	27.0000	+1.810%	1	48	+36.222%
2025-09-18	24.5300	26.9000	24.5300	26.5200	+11.288%	3	48	+38.688%
2025-09-17	23.8300	23.8300	23.8300	23.8300	+6.100%	1	47	+54.343%
2025-09-12	23.0500	23.0500	22.4600	22.4600	-4.951%	12	46	+63.758%
2025-09-11	23.0000	23.6300	23.0000	23.6300	+15.777%	2	46	+55.650%
2025-09-05	22.0000	22.0000	20.4100	20.4100	-2.810%	4	45	+80.206%
2025-09-04	21.0000	21.0000	21.0000	21.0000	+4.582%	1	44	+75.143%
2025-09-03	20.0800	20.0800	20.0800	20.0800	-0.397%	2	45	+83.167%
2025-09-02	20.1600	20.1600	20.1600	20.1600	-4.183%	1	45	+82.440%
2025-08-29	20.9400	21.0400	20.9400	21.0400	-3.264%	4	44	+74.810%
2025-08-28	21.8100	22.0000	21.7500	21.7500	+3.967%	17	44	+69.103%
2025-08-26	20.9200	20.9200	20.9200	20.9200	-2.698%	1	32	+75.813%
2025-08-22	20.0700	21.5000	20.0700	21.5000	+28.282%	8	33	+71.070%
2025-08-21	16.7600	16.7600	16.7600	16.7600	-1.412%	2	37	+119.451%
2025-08-19	17.0000	17.0000	17.0000	17.0000	-5.556%	1	35	+116.353%
2025-08-15	17.4200	18.0000	17.4200	18.0000	-1.639%	2	34	+104.333%
2025-08-14	18.3000	18.3000	18.3000	18.3000	-3.684%	1	33	+100.984%
2025-08-13	18.4000	19.0000	18.4000	19.0000	+11.765%	3	33	+93.579%
2025-08-12	16.0000	17.0000	16.0000	17.0000	+13.333%	4	35	+116.353%
2025-08-05	15.0000	15.0000	15.0000	15.0000	+7.527%	1	36	+145.200%
2025-08-01	13.7700	13.9500	13.7700	13.9500	-12.813%	3	37	+163.656%
2025-07-30	17.0000	17.0000	16.0000	16.0000	+0.629%	2	34	+129.875%
2025-07-29	15.9000	15.9000	15.9000	15.9000	-6.471%	2	33	+131.321%
2025-07-25	17.0000	17.0000	17.0000	17.0000	-5.556%	1	31	+116.353%
2025-07-23	17.6000	18.0000	17.6000	18.0000	+12.500%	2	31	+104.333%
2025-07-22	16.0000	16.0000	16.0000	16.0000	-7.085%	1	32	+129.875%
2025-07-17	17.2200	17.2200	17.2200	17.2200	+7.625%	1	31	+113.589%
2025-07-16	15.0000	16.0000	15.0000	16.0000	0.000%	2	32	+129.875%
2025-07-15	17.0000	17.0000	16.0000	16.0000	-11.111%	3	30	+129.875%
2025-07-10	18.0000	18.0000	18.0000	18.0000	+12.500%	1	28	+104.333%
2025-07-07	16.0000	16.0000	16.0000	16.0000	+6.596%	1	29	+129.875%
2025-06-30	14.0600	15.0100	14.0600	15.0100	+2.109%	2	29	+145.037%
2025-06-27	14.7000	14.7000	14.7000	14.7000	+11.364%	4	28	+150.204%
2025-06-12	13.2000	13.2000	13.2000	13.2000	-8.014%	1	28	+178.636%
2025-06-10	14.3900	14.3900	14.3500	14.3500	+36.667%	2	27	+156.307%
2025-05-21	10.4000	10.5000	10.4000	10.5000	+16.150%	3	27	+250.286%
2025-05-01	9.0400	9.0400	9.0400	9.0400	+13.568%	13	24	+306.858%
2025-04-23	8.3900	8.3900	7.9600	7.9600	+14.697%	2	11	+362.060%
2025-04-10	6.9400	6.9400	6.9400	6.9400	+9.291%	1	10	+429.971%
2025-04-09	6.3500	6.3500	6.3500	6.3500	+6.723%	1	9	+479.213%
2025-04-08	6.6000	6.6000	5.9500	5.9500	-1.653%	3	9	+518.151%
2025-04-04	6.0500	6.0500	6.0500	6.0500	-40.570%	2	7	+507.934%
2025-04-02	10.1800	10.1800	10.1800	10.1800	-23.459%	1	6	+261.297%
2025-03-24	13.3000	13.3000	13.3000	13.3000	+10.833%	1	6	+176.541%
2025-03-21	12.0000	12.0000	12.0000	12.0000	-2.439%	4	5	+206.500%
2025-03-19	12.3000	12.3000	12.3000	12.3000	-4.651%	1	3	+199.024%
2025-03-11	12.9000	12.9000	12.9000	12.9000	0.000%	2	2	+185.116%