Dark

IWM20271217C280
IWM Dec 17 2027 280.00 Call (IWM271217C00280000)
option OPRA

EOD

Aug 13, 2026

51.81+1.928%(+0.98)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	52.5300	52.5300	51.8100	51.8100	+1.928%	4	15,267	0.000%
2026-08-12	50.8300	50.8300	50.8300	50.8300	+4.481%	1	15,271	+1.928%
2026-08-10	48.6500	48.6500	48.6500	48.6500	-0.836%	10	15,270	+6.495%
2026-08-05	51.5300	51.7500	49.0600	49.0600	-2.620%	13	15,270	+5.605%
2026-08-04	50.3800	50.3800	50.3800	50.3800	+10.847%	2	15,262	+2.838%
2026-08-03	45.4500	45.4500	45.4500	45.4500	+3.838%	7	15,264	+13.993%
2026-07-30	43.7700	43.7700	43.7700	43.7700	-3.078%	2	15,271	+18.369%
2026-07-28	45.1600	45.1600	45.1600	45.1600	+1.643%	2	15,269	+14.725%
2026-07-24	44.4300	44.4300	44.4300	44.4300	-0.157%	1	15,267	+16.610%
2026-07-23	44.8300	44.8300	44.5000	44.5000	-5.279%	2	15,266	+16.427%
2026-07-22	46.9800	46.9800	46.9800	46.9800	+1.032%	1	15,265	+10.281%
2026-07-21	46.5000	46.5000	46.5000	46.5000	+1.087%	1	15,264	+11.419%
2026-07-20	46.0000	46.0000	46.0000	46.0000	-4.604%	1	15,263	+12.630%
2026-07-16	47.6100	48.4300	47.6100	48.2200	+0.458%	426	15,263	+7.445%
2026-07-15	46.7200	48.0000	46.7200	48.0000	+3.292%	13	14,837	+7.938%
2026-07-13	46.0000	46.9100	46.0000	46.4700	-2.579%	157	14,825	+11.491%
2026-07-10	47.7000	48.0000	47.7000	47.7000	+0.633%	3,003	14,262	+8.616%
2026-07-09	47.4000	47.4000	47.4000	47.4000	+5.357%	1	11,784	+9.304%
2026-07-08	47.4000	47.4000	44.9900	44.9900	-5.859%	2	11,784	+15.159%
2026-07-07	48.7800	48.7800	47.7900	47.7900	-5.479%	66	11,782	+8.412%
2026-07-06	50.2700	50.5600	49.9900	50.5600	+3.416%	5	11,780	+2.472%
2026-07-02	50.6300	50.6300	48.8900	48.8900	-5.160%	3	11,774	+5.973%
2026-07-01	51.6000	52.5000	51.5500	51.5500	-0.444%	9	11,774	+0.504%
2026-06-30	50.5000	52.0000	50.2400	51.7800	+2.942%	20	11,776	+0.058%
2026-06-29	50.0700	50.4700	49.0000	50.3000	+0.279%	134	11,781	+3.002%
2026-06-26	52.0000	52.6000	50.1600	50.1600	-1.531%	39	11,880	+3.289%
2026-06-25	51.7600	51.7600	50.7500	50.9400	+0.772%	47	11,878	+1.708%
2026-06-23	50.5300	50.5500	50.5300	50.5500	-0.590%	2	11,876	+2.493%
2026-06-22	51.1200	51.1200	50.8500	50.8500	+4.222%	4	11,875	+1.888%
2026-06-17	48.9100	49.1400	48.7900	48.7900	+3.698%	6	11,870	+6.190%
2026-06-16	47.0500	47.0500	47.0500	47.0500	-4.077%	1	11,870	+10.117%
2026-06-15	49.8900	49.8900	49.0500	49.0500	+8.976%	4	11,870	+5.627%
2026-06-11	45.2000	45.3000	44.9000	45.0100	+6.231%	8	11,866	+15.108%
2026-06-08	41.8100	42.3700	41.8100	42.3700	+10.081%	2	11,864	+22.280%
2026-06-05	38.4900	38.4900	38.4900	38.4900	-15.979%	2	11,865	+34.606%
2026-06-04	46.7600	46.7600	45.8100	45.8100	-3.232%	4	11,863	+13.098%
2026-05-28	46.9400	47.3400	46.5000	47.3400	+22.010%	3	11,863	+9.442%
2026-05-21	38.8000	38.8000	38.8000	38.8000	+3.910%	1	11,865	+33.531%
2026-05-15	37.3500	37.9100	37.3400	37.3400	-10.240%	41	11,877	+38.752%
2026-05-14	41.6000	41.6000	41.6000	41.6000	+2.716%	1	11,898	+24.543%
2026-05-13	40.5000	40.5000	40.5000	40.5000	+2.428%	2	11,897	+27.926%
2026-05-12	39.5400	39.5400	39.5400	39.5400	-7.897%	4	11,897	+31.032%
2026-05-11	42.8700	42.9300	42.6300	42.9300	+4.707%	44	11,897	+20.685%
2026-05-08	41.0000	41.0000	41.0000	41.0000	-5.005%	5	11,854	+26.366%
2026-05-06	42.2000	43.1600	42.2000	43.1600	+10.780%	4	11,854	+20.042%
2026-05-04	38.9600	38.9600	38.9600	38.9600	+0.776%	1	11,853	+32.983%
2026-05-01	38.6600	38.6600	38.6600	38.6600	+3.093%	1	11,853	+34.014%
2026-04-24	37.5000	37.5000	37.5000	37.5000	+3.220%	2	11,853	+38.160%
2026-04-23	36.1600	36.3300	36.1600	36.3300	-0.792%	10,000	11,851	+42.609%
2026-04-22	36.6200	36.6200	36.6200	36.6200	-4.286%	7	1,875	+41.480%
2026-04-21	38.2600	38.2600	38.2600	38.2600	+0.923%	2	1,875	+35.416%
2026-04-20	37.9900	37.9900	37.9100	37.9100	+16.646%	2	1,875	+36.666%
2026-04-15	32.5000	32.5000	32.5000	32.5000	+12.457%	1	1,874	+59.415%
2026-04-09	28.9000	29.0900	28.9000	28.9000	+29.306%	4	1,873	+79.273%
2026-03-31	22.3500	22.3500	22.3500	22.3500	-3.079%	12	1,875	+131.812%
2026-03-23	23.0600	23.0600	23.0600	23.0600	+13.764%	3	1,875	+124.675%
2026-03-20	20.2700	20.2700	20.2700	20.2700	-12.175%	2	1,872	+155.599%
2026-03-12	23.8600	23.8600	23.0800	23.0800	-4.113%	29	1,872	+124.480%
2026-03-11	23.9800	24.0700	23.9800	24.0700	-3.681%	2	1,868	+115.247%
2026-03-06	23.8500	24.9900	23.8500	24.9900	-15.202%	57	1,868	+107.323%
2026-02-24	29.4000	29.4700	29.4000	29.4700	-3.819%	2	1,813	+75.806%
2026-02-20	30.6400	30.6400	30.6400	30.6400	-5.432%	2	1,813	+69.093%
2026-02-09	32.4000	32.4000	32.4000	32.4000	+15.385%	10	1,813	+59.907%
2026-02-06	28.0800	28.0800	28.0800	28.0800	+2.109%	3	1,819	+84.509%
2026-02-05	27.5000	27.5000	27.5000	27.5000	-10.714%	2	1,819	+88.400%
2026-02-04	30.8000	30.8000	30.8000	30.8000	+10.276%	1	1,819	+68.214%
2026-02-03	27.9300	27.9300	27.9300	27.9300	-7.517%	1	1,818	+85.499%
2026-02-02	30.1800	30.2000	30.1800	30.2000	-2.297%	2	1,818	+71.556%
2026-01-26	31.6800	31.6800	30.9100	30.9100	-12.634%	11	1,820	+67.616%
2026-01-22	34.3000	35.3800	34.3000	35.3800	+10.597%	5	1,821	+46.439%
2026-01-16	31.9900	31.9900	31.9900	31.9900	-2.914%	1	1,826	+61.957%
2026-01-15	32.8900	32.9500	32.8900	32.9500	+8.782%	4	1,826	+57.238%
2026-01-14	29.0200	30.2900	29.0200	30.2900	+5.283%	2	1,825	+71.047%
2026-01-13	28.7700	28.7700	28.7700	28.7700	+5.115%	3	1,825	+80.083%
2026-01-08	27.1600	27.3700	27.1600	27.3700	+8.611%	203	1,828	+89.295%
2026-01-07	25.2000	25.2000	25.2000	25.2000	-2.552%	34	1,827	+105.595%
2026-01-06	25.0300	25.9100	25.0300	25.8600	+9.252%	23	1,844	+100.348%
2026-01-05	23.6500	23.6700	23.5700	23.6700	-6.146%	4	1,834	+118.885%
2025-12-22	25.2200	25.2200	25.2200	25.2200	+3.445%	1	1,834	+105.432%
2025-12-16	24.4500	24.4500	24.3800	24.3800	-2.480%	3	1,834	+112.510%
2025-12-15	25.0000	25.0000	25.0000	25.0000	-6.367%	19	1,831	+107.240%
2025-12-12	26.7000	26.7000	26.7000	26.7000	-4.779%	2	1,831	+94.045%
2025-12-11	27.4600	28.0400	27.4600	28.0400	+14.871%	23	1,830	+84.772%
2025-12-05	24.4100	24.4100	24.4100	24.4100	+10.203%	1	1,807	+112.249%
2025-12-03	22.1500	22.1500	22.1500	22.1500	+36.308%	22	1,808	+133.905%
2025-11-21	16.2500	16.2500	16.2500	16.2500	-5.358%	1	1,792	+218.831%
2025-11-18	17.1700	17.1700	17.1700	17.1700	-12.398%	1	1,793	+201.747%
2025-11-14	19.6000	19.6000	19.6000	19.6000	+3.430%	1	1,794	+164.337%
2025-11-13	18.9500	18.9500	18.9500	18.9500	-13.113%	1	1,794	+173.404%
2025-11-03	21.4900	21.8100	21.4900	21.8100	-12.233%	37	1,820	+137.552%
2025-10-28	24.8500	24.8600	24.8500	24.8500	+6.061%	37	1,820	+108.491%
2025-10-21	23.4300	23.4300	23.4300	23.4300	+12.052%	1,750	1,791	+121.127%
2025-10-10	20.9100	20.9100	20.9100	20.9100	-12.106%	1	76	+147.776%
2025-10-06	23.7900	23.7900	23.7900	23.7900	+17.423%	2	77	+117.781%
2025-10-01	20.2600	20.2600	20.2600	20.2600	-5.942%	3	79	+155.726%
2025-09-19	21.5400	21.5400	21.5400	21.5400	-4.564%	1	76	+140.529%
2025-09-18	22.5700	22.5700	22.5700	22.5700	+23.333%	2	76	+129.553%
2025-09-11	18.3000	18.3000	18.3000	18.3000	+4.631%	1	74	+183.115%
2025-09-10	17.4900	17.4900	17.4900	17.4900	-0.057%	1	73	+196.226%
2025-09-02	17.5000	17.5000	17.5000	17.5000	-1.297%	1	73	+196.057%
2025-08-22	17.7300	17.7300	17.7300	17.7300	+25.745%	1	74	+192.217%
2025-08-20	14.1000	14.1000	14.1000	14.1000	0.000%	2	73	+267.447%
2025-08-19	14.4500	14.4500	14.1000	14.1000	-4.730%	7	71	+267.447%
2025-08-15	14.8000	14.8000	14.8000	14.8000	-0.471%	1	64	+250.068%
2025-08-14	14.8700	14.8700	14.8700	14.8700	+18.960%	2	63	+248.420%
2025-08-11	12.5000	12.5000	12.5000	12.5000	0.000%	2	63	+314.480%
2025-08-08	12.5000	12.5000	12.5000	12.5000	-1.575%	1	61	+314.480%
2025-08-06	12.7000	12.7000	12.7000	12.7000	+5.132%	4	60	+307.953%
2025-08-04	12.0800	12.0800	12.0800	12.0800	+9.619%	2	56	+328.891%
2025-08-01	11.0200	11.0200	11.0200	11.0200	-15.878%	1	54	+370.145%
2025-07-30	14.0600	14.0600	13.1000	13.1000	-0.983%	3	53	+295.496%
2025-07-29	13.2300	13.2300	13.2300	13.2300	-5.025%	2	52	+291.610%
2025-07-28	13.9300	13.9300	13.9300	13.9300	-1.901%	1	52	+271.931%
2025-07-25	14.2000	14.2000	14.2000	14.2000	-1.183%	2	51	+264.859%
2025-07-22	13.8000	14.3700	13.8000	14.3700	+2.132%	4	49	+260.543%
2025-07-11	14.0700	14.0700	14.0700	14.0700	-6.698%	2	47	+268.230%
2025-07-10	15.4000	15.4000	15.0700	15.0800	+10.073%	22	45	+243.568%
2025-07-08	13.7000	13.7000	13.7000	13.7000	-6.929%	6	44	+278.175%
2025-07-07	14.7200	14.7200	14.7200	14.7200	+7.445%	3	38	+251.970%
2025-07-02	12.4900	13.7000	12.4900	13.7000	+6.284%	6	35	+278.175%
2025-07-01	12.8900	12.8900	12.8900	12.8900	+53.088%	16	30	+301.939%
2025-05-30	8.4200	8.4200	8.4200	8.4200	-2.884%	2	30	+515.321%
2025-05-29	8.6800	8.6800	8.6700	8.6700	-10.894%	10	30	+497.578%
2025-05-21	9.7300	9.7300	9.7300	9.7300	-6.262%	1	20	+432.477%
2025-05-16	10.3800	10.3800	10.3800	10.3800	+4.848%	2	20	+399.133%
2025-05-15	9.9000	9.9000	9.9000	9.9000	+37.883%	1	19	+423.333%
2025-04-29	6.9500	7.2000	6.9000	7.1800	+26.855%	32	19	+621.588%
2025-04-04	5.6600	5.6600	5.6600	5.6600	-14.242%	2	5	+815.371%
2025-04-03	6.6000	6.6000	6.6000	6.6000	-38.889%	1	4	+685.000%
2025-03-24	10.8000	10.8000	10.8000	10.8000	+27.811%	1	3	+379.722%
2025-03-13	8.4500	8.4500	8.4500	8.4500	0.000%	2	0	+513.136%