Dark

IWM20271217C275
IWM Dec 17 2027 275.00 Call (IWM271217C00275000)
option OPRA

EOD

Sep 29, 2026

33.59-5.752%(-2.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.7000	33.7500	33.5900	33.5900	-5.752%	4	1,184	0.000%
2026-09-28	35.0800	35.8900	35.0800	35.6400	-3.073%	46	1,181	-5.752%
2026-09-24	36.7700	36.7700	36.7700	36.7700	-7.590%	1	1,175	-8.648%
2026-09-22	39.6000	39.7900	39.6000	39.7900	+0.227%	2	1,175	-15.582%
2026-09-21	39.0000	39.7000	39.0000	39.7000	+3.655%	2	1,175	-15.390%
2026-09-16	39.9700	39.9700	36.8800	38.3000	-17.829%	6	1,173	-12.298%
2026-09-04	46.6100	46.6100	46.6100	46.6100	+8.144%	2	1,168	-27.934%
2026-09-01	43.1000	43.1000	43.1000	43.1000	-14.075%	2	1,168	-22.065%
2026-08-24	50.1600	50.1600	50.1600	50.1600	+0.320%	1	1,170	-33.034%
2026-08-20	50.0000	50.0000	50.0000	50.0000	-6.103%	1	1,171	-32.820%
2026-08-19	53.2500	53.2500	53.2500	53.2500	-4.106%	1	1,171	-36.920%
2026-08-14	55.5300	55.5300	55.5300	55.5300	+0.343%	10	1,170	-39.510%
2026-08-13	55.3400	55.3400	55.3400	55.3400	+1.244%	1	1,170	-39.302%
2026-08-12	54.6600	54.6600	54.6600	54.6600	+3.308%	2	1,169	-38.547%
2026-08-11	52.9100	52.9100	52.9100	52.9100	+1.360%	10	1,172	-36.515%
2026-08-10	52.2000	52.2000	52.2000	52.2000	-3.619%	1	1,172	-35.651%
2026-08-05	54.1600	54.1600	54.1600	54.1600	+13.211%	2	1,172	-37.980%
2026-07-28	47.8400	47.8400	47.8400	47.8400	-2.208%	5	1,172	-29.787%
2026-07-27	48.9200	48.9200	48.9200	48.9200	-1.807%	1	1,172	-31.337%
2026-07-22	49.8200	49.8200	49.8200	49.8200	+0.262%	1	1,172	-32.577%
2026-07-13	49.7400	49.7400	49.6900	49.6900	-2.550%	2	1,172	-32.401%
2026-07-07	51.9200	51.9200	50.8900	50.9900	-1.526%	104	1,175	-34.124%
2026-07-02	53.8400	53.8400	51.7800	51.7800	-6.145%	42	1,217	-35.129%
2026-06-30	54.9200	55.1700	54.9200	55.1700	+1.192%	3	1,217	-39.115%
2026-06-26	53.6400	54.5200	53.6400	54.5200	-1.588%	2	1,218	-38.390%
2026-06-25	54.1700	55.4000	54.1200	55.4000	+2.612%	11	1,217	-39.368%
2026-06-22	53.9900	53.9900	53.9900	53.9900	+3.370%	2	1,217	-37.785%
2026-06-17	52.2400	52.2400	52.0200	52.2300	+0.384%	5	1,220	-35.688%
2026-06-15	52.0300	52.0300	52.0300	52.0300	+1.920%	1	1,220	-35.441%
2026-06-12	51.0500	51.0500	51.0500	51.0500	+11.658%	1	1,219	-34.202%
2026-06-10	45.7200	45.7200	45.7200	45.7200	-8.156%	300	1,220	-26.531%
2026-06-04	47.0600	49.7800	47.0600	49.7800	+3.795%	5	1,220	-32.523%
2026-05-26	47.9600	47.9600	47.9600	47.9600	+8.778%	3	1,224	-29.962%
2026-05-22	44.0900	44.0900	44.0900	44.0900	+3.038%	1	1,221	-23.815%
2026-05-21	42.7900	42.7900	42.7900	42.7900	+7.136%	1	1,220	-21.500%
2026-05-15	39.9400	39.9400	39.9400	39.9400	-8.979%	2	1,220	-15.899%
2026-05-13	42.6700	43.8800	42.6700	43.8800	+7.339%	4	1,220	-23.450%
2026-05-12	40.7600	40.8800	40.7600	40.8800	-9.976%	2	1,219	-17.833%
2026-05-11	45.4100	45.4100	45.4100	45.4100	-1.837%	1	1,219	-26.030%
2026-05-06	46.2600	46.2600	46.2600	46.2600	+5.979%	4	1,217	-27.389%
2026-05-05	43.6500	43.6500	43.6500	43.6500	+8.018%	5	1,217	-23.047%
2026-05-04	40.4100	40.4100	40.4100	40.4100	-1.535%	2	1,222	-16.877%
2026-05-01	41.0400	41.0400	41.0400	41.0400	+3.090%	3	1,222	-18.153%
2026-04-27	39.8100	39.8100	39.8100	39.8100	+1.842%	1	1,222	-15.624%
2026-04-24	39.3100	39.3100	39.0900	39.0900	+1.296%	6	1,222	-14.070%
2026-04-23	38.5900	38.5900	38.5900	38.5900	-2.378%	1	1,222	-12.957%
2026-04-22	39.5300	39.5300	39.5300	39.5300	-5.181%	1	1,221	-15.027%
2026-04-21	41.6900	41.6900	41.6900	41.6900	+5.678%	1	1,219	-19.429%
2026-04-17	37.7300	39.4500	37.7300	39.4500	+11.756%	4	1,219	-14.854%
2026-04-16	35.3000	35.3000	35.3000	35.3000	+1.758%	1	1,220	-4.844%
2026-04-15	35.0000	35.0100	34.6900	34.6900	+3.121%	304	1,220	-3.171%
2026-04-14	33.6000	33.6400	33.6000	33.6400	+2.749%	2	1,149	-0.149%
2026-04-13	32.7400	32.7400	32.7400	32.7400	+22.576%	1	1,148	+2.596%
2026-04-01	27.0100	27.0100	26.7100	26.7100	+10.054%	2	1,147	+25.758%
2026-03-27	24.2700	24.2700	24.2700	24.2700	-10.111%	4	1,146	+38.401%
2026-03-25	27.3200	27.4000	27.0000	27.0000	+7.741%	8	1,142	+24.407%
2026-03-23	25.0600	25.0600	25.0600	25.0600	+6.638%	3	1,141	+34.038%
2026-03-13	23.5000	23.5000	23.5000	23.5000	-2.732%	1	1,138	+42.936%
2026-03-09	24.1600	24.1600	24.1600	24.1600	-7.077%	1	1,138	+39.031%
2026-03-06	26.0000	26.0000	26.0000	26.0000	-14.474%	1	1,137	+29.192%
2026-03-02	30.5800	30.5800	30.4000	30.4000	-7.543%	2	1,137	+10.493%
2026-02-25	32.6700	32.8800	32.6700	32.8800	+0.612%	700	482	+2.159%
2026-02-13	32.6800	32.6800	32.6800	32.6800	-5.138%	1	482	+2.785%
2026-02-12	34.4500	34.4500	34.4500	34.4500	-1.571%	2	482	-2.496%
2026-02-11	35.0000	35.0000	35.0000	35.0000	+1.863%	1	484	-4.029%
2026-02-09	34.3600	34.3600	34.3600	34.3600	+14.533%	1	483	-2.241%
2026-02-03	30.0000	30.0000	30.0000	30.0000	-22.280%	2	482	+11.967%
2026-01-22	38.6000	38.6000	38.6000	38.6000	+55.582%	1	484	-12.979%
2025-12-29	24.8100	24.8100	24.8100	24.8100	-5.161%	3	483	+35.389%
2025-12-24	26.0000	26.1600	26.0000	26.1600	-0.457%	3	483	+28.402%
2025-12-23	26.2800	26.2800	26.2800	26.2800	-5.806%	2	483	+27.816%
2025-12-22	27.1000	27.9000	27.0800	27.9000	+8.434%	5	482	+20.394%
2025-12-19	25.8500	25.8500	25.5600	25.7300	+5.278%	132	480	+30.548%
2025-12-17	24.7900	24.8500	24.4400	24.4400	-4.569%	562	393	+37.439%
2025-12-16	25.5600	25.6100	25.5600	25.6100	-8.536%	6	56	+31.160%
2025-12-12	28.0000	28.0000	28.0000	28.0000	-7.254%	1	52	+19.964%
2025-12-11	30.1900	30.1900	30.1900	30.1900	+10.586%	1	52	+11.262%
2025-12-04	27.3000	27.3000	27.3000	27.3000	+12.023%	1	52	+23.040%
2025-12-01	24.3700	24.3700	24.3700	24.3700	+19.285%	2	51	+37.833%
2025-11-13	22.0200	22.4400	20.4300	20.4300	-15.891%	6	49	+64.415%
2025-11-12	24.2900	24.2900	24.2900	24.2900	+11.167%	6	50	+38.287%
2025-11-07	21.8500	21.8500	21.8500	21.8500	-5.000%	10	56	+53.730%
2025-11-06	23.4600	23.4600	23.0000	23.0000	-16.757%	12	66	+46.043%
2025-10-29	27.6300	27.6300	27.6300	27.6300	+5.017%	1	58	+21.571%
2025-10-28	26.3100	26.3100	26.3100	26.3100	+20.357%	2	57	+27.670%
2025-10-10	21.8600	21.8600	21.8600	21.8600	-12.560%	1	57	+53.660%
2025-10-09	25.0000	25.0000	25.0000	25.0000	-3.661%	1	58	+34.360%
2025-10-06	25.9500	25.9500	25.9500	25.9500	+9.911%	4	57	+29.441%
2025-09-24	23.6100	23.6100	23.6100	23.6100	+18.168%	2	53	+42.270%
2025-09-10	19.9800	19.9800	19.9800	19.9800	+3.149%	2	52	+68.118%
2025-09-09	19.3700	19.3700	19.3700	19.3700	+2.001%	2	52	+73.412%
2025-09-05	20.3000	20.3000	18.9900	18.9900	-3.211%	2	50	+76.883%
2025-08-27	19.6200	19.6200	19.6200	19.6200	+14.938%	6	49	+71.203%
2025-08-22	17.0700	17.0700	17.0700	17.0700	+12.008%	1	43	+96.778%
2025-08-20	15.2300	15.2400	15.2300	15.2400	-0.131%	2	43	+120.407%
2025-08-19	15.2600	15.2600	15.2600	15.2600	-6.552%	10	43	+120.118%
2025-08-18	16.3300	16.3300	16.3300	16.3300	-4.223%	3	37	+105.695%
2025-08-14	17.0500	17.0500	17.0500	17.0500	+12.171%	1	37	+97.009%
2025-08-12	14.9000	15.2000	14.9000	15.2000	+15.152%	24	36	+120.987%
2025-08-04	12.2800	13.2000	12.2800	13.2000	+17.229%	3	12	+154.470%
2025-08-01	11.2600	11.2600	11.2600	11.2600	-15.970%	6	12	+198.313%
2025-07-31	13.4000	13.4000	13.4000	13.4000	-15.457%	1	12	+150.672%
2025-07-24	15.8500	15.8500	15.8500	15.8500	-3.295%	1	12	+111.924%
2025-07-23	16.3900	16.3900	16.3900	16.3900	+0.367%	1	11	+104.942%
2025-07-10	16.3300	16.3300	16.3300	16.3300	+52.048%	1	10	+105.695%
2025-06-17	10.7400	10.7400	10.7400	10.7400	-12.541%	1	9	+212.756%
2025-06-09	12.2800	12.2800	12.2800	12.2800	+19.455%	6	9	+173.534%
2025-06-04	10.2800	10.2800	10.2800	10.2800	+9.478%	1	4	+226.751%
2025-05-30	9.3900	9.3900	9.3900	9.3900	+56.500%	2	4	+257.721%
2025-04-04	6.0000	6.0000	6.0000	6.0000	-39.210%	2	4	+459.833%
2025-04-02	9.8700	9.8700	9.8700	9.8700	-3.235%	1	3	+240.324%
2025-03-21	10.0000	10.2000	10.0000	10.2000	0.000%	4	2	+229.314%