Dark

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

EOD

Aug 13, 2026

55.34+1.244%(+0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	55.3400	55.3400	55.3400	55.3400	+1.244%	1	1,170	0.000%
2026-08-12	54.6600	54.6600	54.6600	54.6600	+3.308%	2	1,169	+1.244%
2026-08-11	52.9100	52.9100	52.9100	52.9100	+1.360%	10	1,172	+4.593%
2026-08-10	52.2000	52.2000	52.2000	52.2000	-3.619%	1	1,172	+6.015%
2026-08-05	54.1600	54.1600	54.1600	54.1600	+13.211%	2	1,172	+2.179%
2026-07-28	47.8400	47.8400	47.8400	47.8400	-2.208%	5	1,172	+15.677%
2026-07-27	48.9200	48.9200	48.9200	48.9200	-1.807%	1	1,172	+13.123%
2026-07-22	49.8200	49.8200	49.8200	49.8200	+0.262%	1	1,172	+11.080%
2026-07-13	49.7400	49.7400	49.6900	49.6900	-2.550%	2	1,172	+11.370%
2026-07-07	51.9200	51.9200	50.8900	50.9900	-1.526%	104	1,175	+8.531%
2026-07-02	53.8400	53.8400	51.7800	51.7800	-6.145%	42	1,217	+6.875%
2026-06-30	54.9200	55.1700	54.9200	55.1700	+1.192%	3	1,217	+0.308%
2026-06-26	53.6400	54.5200	53.6400	54.5200	-1.588%	2	1,218	+1.504%
2026-06-25	54.1700	55.4000	54.1200	55.4000	+2.612%	11	1,217	-0.108%
2026-06-22	53.9900	53.9900	53.9900	53.9900	+3.370%	2	1,217	+2.500%
2026-06-17	52.2400	52.2400	52.0200	52.2300	+0.384%	5	1,220	+5.954%
2026-06-15	52.0300	52.0300	52.0300	52.0300	+1.920%	1	1,220	+6.362%
2026-06-12	51.0500	51.0500	51.0500	51.0500	+11.658%	1	1,219	+8.404%
2026-06-10	45.7200	45.7200	45.7200	45.7200	-8.156%	300	1,220	+21.041%
2026-06-04	47.0600	49.7800	47.0600	49.7800	+3.795%	5	1,220	+11.169%
2026-05-26	47.9600	47.9600	47.9600	47.9600	+8.778%	3	1,224	+15.388%
2026-05-22	44.0900	44.0900	44.0900	44.0900	+3.038%	1	1,221	+25.516%
2026-05-21	42.7900	42.7900	42.7900	42.7900	+7.136%	1	1,220	+29.329%
2026-05-15	39.9400	39.9400	39.9400	39.9400	-8.979%	2	1,220	+38.558%
2026-05-13	42.6700	43.8800	42.6700	43.8800	+7.339%	4	1,220	+26.117%
2026-05-12	40.7600	40.8800	40.7600	40.8800	-9.976%	2	1,219	+35.372%
2026-05-11	45.4100	45.4100	45.4100	45.4100	-1.837%	1	1,219	+21.867%
2026-05-06	46.2600	46.2600	46.2600	46.2600	+5.979%	4	1,217	+19.628%
2026-05-05	43.6500	43.6500	43.6500	43.6500	+8.018%	5	1,217	+26.781%
2026-05-04	40.4100	40.4100	40.4100	40.4100	-1.535%	2	1,222	+36.946%
2026-05-01	41.0400	41.0400	41.0400	41.0400	+3.090%	3	1,222	+34.844%
2026-04-27	39.8100	39.8100	39.8100	39.8100	+1.842%	1	1,222	+39.010%
2026-04-24	39.3100	39.3100	39.0900	39.0900	+1.296%	6	1,222	+41.571%
2026-04-23	38.5900	38.5900	38.5900	38.5900	-2.378%	1	1,222	+43.405%
2026-04-22	39.5300	39.5300	39.5300	39.5300	-5.181%	1	1,221	+39.995%
2026-04-21	41.6900	41.6900	41.6900	41.6900	+5.678%	1	1,219	+32.742%
2026-04-17	37.7300	39.4500	37.7300	39.4500	+11.756%	4	1,219	+40.279%
2026-04-16	35.3000	35.3000	35.3000	35.3000	+1.758%	1	1,220	+56.771%
2026-04-15	35.0000	35.0100	34.6900	34.6900	+3.121%	304	1,220	+59.527%
2026-04-14	33.6000	33.6400	33.6000	33.6400	+2.749%	2	1,149	+64.507%
2026-04-13	32.7400	32.7400	32.7400	32.7400	+22.576%	1	1,148	+69.029%
2026-04-01	27.0100	27.0100	26.7100	26.7100	+10.054%	2	1,147	+107.188%
2026-03-27	24.2700	24.2700	24.2700	24.2700	-10.111%	4	1,146	+128.018%
2026-03-25	27.3200	27.4000	27.0000	27.0000	+7.741%	8	1,142	+104.963%
2026-03-23	25.0600	25.0600	25.0600	25.0600	+6.638%	3	1,141	+120.830%
2026-03-13	23.5000	23.5000	23.5000	23.5000	-2.732%	1	1,138	+135.489%
2026-03-09	24.1600	24.1600	24.1600	24.1600	-7.077%	1	1,138	+129.056%
2026-03-06	26.0000	26.0000	26.0000	26.0000	-14.474%	1	1,137	+112.846%
2026-03-02	30.5800	30.5800	30.4000	30.4000	-7.543%	2	1,137	+82.039%
2026-02-25	32.6700	32.8800	32.6700	32.8800	+0.612%	700	482	+68.309%
2026-02-13	32.6800	32.6800	32.6800	32.6800	-5.138%	1	482	+69.339%
2026-02-12	34.4500	34.4500	34.4500	34.4500	-1.571%	2	482	+60.639%
2026-02-11	35.0000	35.0000	35.0000	35.0000	+1.863%	1	484	+58.114%
2026-02-09	34.3600	34.3600	34.3600	34.3600	+14.533%	1	483	+61.059%
2026-02-03	30.0000	30.0000	30.0000	30.0000	-22.280%	2	482	+84.467%
2026-01-22	38.6000	38.6000	38.6000	38.6000	+55.582%	1	484	+43.368%
2025-12-29	24.8100	24.8100	24.8100	24.8100	-5.161%	3	483	+123.055%
2025-12-24	26.0000	26.1600	26.0000	26.1600	-0.457%	3	483	+111.544%
2025-12-23	26.2800	26.2800	26.2800	26.2800	-5.806%	2	483	+110.578%
2025-12-22	27.1000	27.9000	27.0800	27.9000	+8.434%	5	482	+98.351%
2025-12-19	25.8500	25.8500	25.5600	25.7300	+5.278%	132	480	+115.080%
2025-12-17	24.7900	24.8500	24.4400	24.4400	-4.569%	562	393	+126.432%
2025-12-16	25.5600	25.6100	25.5600	25.6100	-8.536%	6	56	+116.087%
2025-12-12	28.0000	28.0000	28.0000	28.0000	-7.254%	1	52	+97.643%
2025-12-11	30.1900	30.1900	30.1900	30.1900	+10.586%	1	52	+83.306%
2025-12-04	27.3000	27.3000	27.3000	27.3000	+12.023%	1	52	+102.711%
2025-12-01	24.3700	24.3700	24.3700	24.3700	+19.285%	2	51	+127.082%
2025-11-13	22.0200	22.4400	20.4300	20.4300	-15.891%	6	49	+170.876%
2025-11-12	24.2900	24.2900	24.2900	24.2900	+11.167%	6	50	+127.830%
2025-11-07	21.8500	21.8500	21.8500	21.8500	-5.000%	10	56	+153.272%
2025-11-06	23.4600	23.4600	23.0000	23.0000	-16.757%	12	66	+140.609%
2025-10-29	27.6300	27.6300	27.6300	27.6300	+5.017%	1	58	+100.290%
2025-10-28	26.3100	26.3100	26.3100	26.3100	+20.357%	2	57	+110.338%
2025-10-10	21.8600	21.8600	21.8600	21.8600	-12.560%	1	57	+153.156%
2025-10-09	25.0000	25.0000	25.0000	25.0000	-3.661%	1	58	+121.360%
2025-10-06	25.9500	25.9500	25.9500	25.9500	+9.911%	4	57	+113.256%
2025-09-24	23.6100	23.6100	23.6100	23.6100	+18.168%	2	53	+134.392%
2025-09-10	19.9800	19.9800	19.9800	19.9800	+3.149%	2	52	+176.977%
2025-09-09	19.3700	19.3700	19.3700	19.3700	+2.001%	2	52	+185.700%
2025-09-05	20.3000	20.3000	18.9900	18.9900	-3.211%	2	50	+191.417%
2025-08-27	19.6200	19.6200	19.6200	19.6200	+14.938%	6	49	+182.059%
2025-08-22	17.0700	17.0700	17.0700	17.0700	+12.008%	1	43	+224.194%
2025-08-20	15.2300	15.2400	15.2300	15.2400	-0.131%	2	43	+263.123%
2025-08-19	15.2600	15.2600	15.2600	15.2600	-6.552%	10	43	+262.647%
2025-08-18	16.3300	16.3300	16.3300	16.3300	-4.223%	3	37	+238.885%
2025-08-14	17.0500	17.0500	17.0500	17.0500	+12.171%	1	37	+224.575%
2025-08-12	14.9000	15.2000	14.9000	15.2000	+15.152%	24	36	+264.079%
2025-08-04	12.2800	13.2000	12.2800	13.2000	+17.229%	3	12	+319.242%
2025-08-01	11.2600	11.2600	11.2600	11.2600	-15.970%	6	12	+391.474%
2025-07-31	13.4000	13.4000	13.4000	13.4000	-15.457%	1	12	+312.985%
2025-07-24	15.8500	15.8500	15.8500	15.8500	-3.295%	1	12	+249.148%
2025-07-23	16.3900	16.3900	16.3900	16.3900	+0.367%	1	11	+237.645%
2025-07-10	16.3300	16.3300	16.3300	16.3300	+52.048%	1	10	+238.885%
2025-06-17	10.7400	10.7400	10.7400	10.7400	-12.541%	1	9	+415.270%
2025-06-09	12.2800	12.2800	12.2800	12.2800	+19.455%	6	9	+350.651%
2025-06-04	10.2800	10.2800	10.2800	10.2800	+9.478%	1	4	+438.327%
2025-05-30	9.3900	9.3900	9.3900	9.3900	+56.500%	2	4	+489.350%
2025-04-04	6.0000	6.0000	6.0000	6.0000	-39.210%	2	4	+822.333%
2025-04-02	9.8700	9.8700	9.8700	9.8700	-3.235%	1	3	+460.689%
2025-03-21	10.0000	10.2000	10.0000	10.2000	0.000%	4	2	+442.549%