Dark

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

EOD

Sep 29, 2026

30.79-6.385%(-2.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.2400	31.2400	30.6500	30.7900	-6.385%	7	15,378	0.000%
2026-09-28	32.1300	32.8900	32.1300	32.8900	-6.827%	4	15,374	-6.385%
2026-09-25	33.3500	35.3000	32.7500	35.3000	+5.847%	14	15,374	-12.776%
2026-09-24	32.8000	33.3500	32.8000	33.3500	-1.680%	2	15,367	-7.676%
2026-09-23	36.1200	36.1200	33.9200	33.9200	-7.272%	104	15,366	-9.228%
2026-09-22	36.4800	36.5800	36.4800	36.5800	+6.803%	2	15,303	-15.828%
2026-09-18	34.2500	34.2500	34.2500	34.2500	+1.062%	1	15,303	-10.102%
2026-09-16	34.4200	34.4200	33.2300	33.8900	-5.861%	6	15,302	-9.147%
2026-09-15	36.0000	36.0000	36.0000	36.0000	-7.312%	1	15,302	-14.472%
2026-09-14	38.8400	38.8400	38.8400	38.8400	+0.936%	1	15,301	-20.726%
2026-09-10	38.5500	38.5500	38.4800	38.4800	-3.341%	2	15,300	-19.984%
2026-09-09	40.0200	40.0200	39.8100	39.8100	-6.527%	3	15,298	-22.658%
2026-09-08	42.5900	42.5900	42.5900	42.5900	+6.157%	2	15,297	-27.706%
2026-09-01	40.7000	40.7000	40.1200	40.1200	-5.377%	13	15,297	-23.255%
2026-08-31	42.7400	42.7400	42.4000	42.4000	-6.813%	3	15,284	-27.382%
2026-08-28	45.7500	46.0000	45.5000	45.5000	-2.066%	6	15,283	-32.330%
2026-08-24	46.4600	46.4600	46.4600	46.4600	-2.966%	1	15,278	-33.728%
2026-08-21	47.6400	47.8800	47.6400	47.8800	+2.946%	2	15,277	-35.693%
2026-08-20	46.5100	46.5100	46.5100	46.5100	-7.516%	1	15,276	-33.799%
2026-08-19	51.0000	51.0000	49.9200	50.2900	-1.835%	3	15,276	-38.775%
2026-08-17	51.2300	51.2300	51.2300	51.2300	-1.745%	5	15,274	-39.898%
2026-08-14	51.9300	52.1400	51.9300	52.1400	+0.637%	6	15,269	-40.947%
2026-08-13	52.5300	52.5300	51.8100	51.8100	+1.928%	4	15,267	-40.571%
2026-08-12	50.8300	50.8300	50.8300	50.8300	+4.481%	1	15,271	-39.426%
2026-08-10	48.6500	48.6500	48.6500	48.6500	-0.836%	10	15,270	-36.711%
2026-08-05	51.5300	51.7500	49.0600	49.0600	-2.620%	13	15,270	-37.240%
2026-08-04	50.3800	50.3800	50.3800	50.3800	+10.847%	2	15,262	-38.884%
2026-08-03	45.4500	45.4500	45.4500	45.4500	+3.838%	7	15,264	-32.255%
2026-07-30	43.7700	43.7700	43.7700	43.7700	-3.078%	2	15,271	-29.655%
2026-07-28	45.1600	45.1600	45.1600	45.1600	+1.643%	2	15,269	-31.820%
2026-07-24	44.4300	44.4300	44.4300	44.4300	-0.157%	1	15,267	-30.700%
2026-07-23	44.8300	44.8300	44.5000	44.5000	-5.279%	2	15,266	-30.809%
2026-07-22	46.9800	46.9800	46.9800	46.9800	+1.032%	1	15,265	-34.461%
2026-07-21	46.5000	46.5000	46.5000	46.5000	+1.087%	1	15,264	-33.785%
2026-07-20	46.0000	46.0000	46.0000	46.0000	-4.604%	1	15,263	-33.065%
2026-07-16	47.6100	48.4300	47.6100	48.2200	+0.458%	426	15,263	-36.147%
2026-07-15	46.7200	48.0000	46.7200	48.0000	+3.292%	13	14,837	-35.854%
2026-07-13	46.0000	46.9100	46.0000	46.4700	-2.579%	157	14,825	-33.742%
2026-07-10	47.7000	48.0000	47.7000	47.7000	+0.633%	3,003	14,262	-35.451%
2026-07-09	47.4000	47.4000	47.4000	47.4000	+5.357%	1	11,784	-35.042%
2026-07-08	47.4000	47.4000	44.9900	44.9900	-5.859%	2	11,784	-31.563%
2026-07-07	48.7800	48.7800	47.7900	47.7900	-5.479%	66	11,782	-35.572%
2026-07-06	50.2700	50.5600	49.9900	50.5600	+3.416%	5	11,780	-39.102%
2026-07-02	50.6300	50.6300	48.8900	48.8900	-5.160%	3	11,774	-37.022%
2026-07-01	51.6000	52.5000	51.5500	51.5500	-0.444%	9	11,774	-40.272%
2026-06-30	50.5000	52.0000	50.2400	51.7800	+2.942%	20	11,776	-40.537%
2026-06-29	50.0700	50.4700	49.0000	50.3000	+0.279%	134	11,781	-38.787%
2026-06-26	52.0000	52.6000	50.1600	50.1600	-1.531%	39	11,880	-38.616%
2026-06-25	51.7600	51.7600	50.7500	50.9400	+0.772%	47	11,878	-39.556%
2026-06-23	50.5300	50.5500	50.5300	50.5500	-0.590%	2	11,876	-39.090%
2026-06-22	51.1200	51.1200	50.8500	50.8500	+4.222%	4	11,875	-39.449%
2026-06-17	48.9100	49.1400	48.7900	48.7900	+3.698%	6	11,870	-36.893%
2026-06-16	47.0500	47.0500	47.0500	47.0500	-4.077%	1	11,870	-34.559%
2026-06-15	49.8900	49.8900	49.0500	49.0500	+8.976%	4	11,870	-37.227%
2026-06-11	45.2000	45.3000	44.9000	45.0100	+6.231%	8	11,866	-31.593%
2026-06-08	41.8100	42.3700	41.8100	42.3700	+10.081%	2	11,864	-27.331%
2026-06-05	38.4900	38.4900	38.4900	38.4900	-15.979%	2	11,865	-20.005%
2026-06-04	46.7600	46.7600	45.8100	45.8100	-3.232%	4	11,863	-32.788%
2026-05-28	46.9400	47.3400	46.5000	47.3400	+22.010%	3	11,863	-34.960%
2026-05-21	38.8000	38.8000	38.8000	38.8000	+3.910%	1	11,865	-20.644%
2026-05-15	37.3500	37.9100	37.3400	37.3400	-10.240%	41	11,877	-17.542%
2026-05-14	41.6000	41.6000	41.6000	41.6000	+2.716%	1	11,898	-25.986%
2026-05-13	40.5000	40.5000	40.5000	40.5000	+2.428%	2	11,897	-23.975%
2026-05-12	39.5400	39.5400	39.5400	39.5400	-7.897%	4	11,897	-22.129%
2026-05-11	42.8700	42.9300	42.6300	42.9300	+4.707%	44	11,897	-28.279%
2026-05-08	41.0000	41.0000	41.0000	41.0000	-5.005%	5	11,854	-24.902%
2026-05-06	42.2000	43.1600	42.2000	43.1600	+10.780%	4	11,854	-28.661%
2026-05-04	38.9600	38.9600	38.9600	38.9600	+0.776%	1	11,853	-20.970%
2026-05-01	38.6600	38.6600	38.6600	38.6600	+3.093%	1	11,853	-20.357%
2026-04-24	37.5000	37.5000	37.5000	37.5000	+3.220%	2	11,853	-17.893%
2026-04-23	36.1600	36.3300	36.1600	36.3300	-0.792%	10,000	11,851	-15.249%
2026-04-22	36.6200	36.6200	36.6200	36.6200	-4.286%	7	1,875	-15.920%
2026-04-21	38.2600	38.2600	38.2600	38.2600	+0.923%	2	1,875	-19.524%
2026-04-20	37.9900	37.9900	37.9100	37.9100	+16.646%	2	1,875	-18.781%
2026-04-15	32.5000	32.5000	32.5000	32.5000	+12.457%	1	1,874	-5.262%
2026-04-09	28.9000	29.0900	28.9000	28.9000	+29.306%	4	1,873	+6.540%
2026-03-31	22.3500	22.3500	22.3500	22.3500	-3.079%	12	1,875	+37.763%
2026-03-23	23.0600	23.0600	23.0600	23.0600	+13.764%	3	1,875	+33.521%
2026-03-20	20.2700	20.2700	20.2700	20.2700	-12.175%	2	1,872	+51.899%
2026-03-12	23.8600	23.8600	23.0800	23.0800	-4.113%	29	1,872	+33.406%
2026-03-11	23.9800	24.0700	23.9800	24.0700	-3.681%	2	1,868	+27.919%
2026-03-06	23.8500	24.9900	23.8500	24.9900	-15.202%	57	1,868	+23.209%
2026-02-24	29.4000	29.4700	29.4000	29.4700	-3.819%	2	1,813	+4.479%
2026-02-20	30.6400	30.6400	30.6400	30.6400	-5.432%	2	1,813	+0.490%
2026-02-09	32.4000	32.4000	32.4000	32.4000	+15.385%	10	1,813	-4.969%
2026-02-06	28.0800	28.0800	28.0800	28.0800	+2.109%	3	1,819	+9.651%
2026-02-05	27.5000	27.5000	27.5000	27.5000	-10.714%	2	1,819	+11.964%
2026-02-04	30.8000	30.8000	30.8000	30.8000	+10.276%	1	1,819	-0.032%
2026-02-03	27.9300	27.9300	27.9300	27.9300	-7.517%	1	1,818	+10.240%
2026-02-02	30.1800	30.2000	30.1800	30.2000	-2.297%	2	1,818	+1.954%
2026-01-26	31.6800	31.6800	30.9100	30.9100	-12.634%	11	1,820	-0.388%
2026-01-22	34.3000	35.3800	34.3000	35.3800	+10.597%	5	1,821	-12.973%
2026-01-16	31.9900	31.9900	31.9900	31.9900	-2.914%	1	1,826	-3.751%
2026-01-15	32.8900	32.9500	32.8900	32.9500	+8.782%	4	1,826	-6.555%
2026-01-14	29.0200	30.2900	29.0200	30.2900	+5.283%	2	1,825	+1.651%
2026-01-13	28.7700	28.7700	28.7700	28.7700	+5.115%	3	1,825	+7.021%
2026-01-08	27.1600	27.3700	27.1600	27.3700	+8.611%	203	1,828	+12.495%
2026-01-07	25.2000	25.2000	25.2000	25.2000	-2.552%	34	1,827	+22.183%
2026-01-06	25.0300	25.9100	25.0300	25.8600	+9.252%	23	1,844	+19.064%
2026-01-05	23.6500	23.6700	23.5700	23.6700	-6.146%	4	1,834	+30.080%
2025-12-22	25.2200	25.2200	25.2200	25.2200	+3.445%	1	1,834	+22.086%
2025-12-16	24.4500	24.4500	24.3800	24.3800	-2.480%	3	1,834	+26.292%
2025-12-15	25.0000	25.0000	25.0000	25.0000	-6.367%	19	1,831	+23.160%
2025-12-12	26.7000	26.7000	26.7000	26.7000	-4.779%	2	1,831	+15.318%
2025-12-11	27.4600	28.0400	27.4600	28.0400	+14.871%	23	1,830	+9.807%
2025-12-05	24.4100	24.4100	24.4100	24.4100	+10.203%	1	1,807	+26.137%
2025-12-03	22.1500	22.1500	22.1500	22.1500	+36.308%	22	1,808	+39.007%
2025-11-21	16.2500	16.2500	16.2500	16.2500	-5.358%	1	1,792	+89.477%
2025-11-18	17.1700	17.1700	17.1700	17.1700	-12.398%	1	1,793	+79.324%
2025-11-14	19.6000	19.6000	19.6000	19.6000	+3.430%	1	1,794	+57.092%
2025-11-13	18.9500	18.9500	18.9500	18.9500	-13.113%	1	1,794	+62.480%
2025-11-03	21.4900	21.8100	21.4900	21.8100	-12.233%	37	1,820	+41.174%
2025-10-28	24.8500	24.8600	24.8500	24.8500	+6.061%	37	1,820	+23.903%
2025-10-21	23.4300	23.4300	23.4300	23.4300	+12.052%	1,750	1,791	+31.413%
2025-10-10	20.9100	20.9100	20.9100	20.9100	-12.106%	1	76	+47.250%
2025-10-06	23.7900	23.7900	23.7900	23.7900	+17.423%	2	77	+29.424%
2025-10-01	20.2600	20.2600	20.2600	20.2600	-5.942%	3	79	+51.974%
2025-09-19	21.5400	21.5400	21.5400	21.5400	-4.564%	1	76	+42.943%
2025-09-18	22.5700	22.5700	22.5700	22.5700	+23.333%	2	76	+36.420%
2025-09-11	18.3000	18.3000	18.3000	18.3000	+4.631%	1	74	+68.251%
2025-09-10	17.4900	17.4900	17.4900	17.4900	-0.057%	1	73	+76.043%
2025-09-02	17.5000	17.5000	17.5000	17.5000	-1.297%	1	73	+75.943%
2025-08-22	17.7300	17.7300	17.7300	17.7300	+25.745%	1	74	+73.660%
2025-08-20	14.1000	14.1000	14.1000	14.1000	0.000%	2	73	+118.369%
2025-08-19	14.4500	14.4500	14.1000	14.1000	-4.730%	7	71	+118.369%
2025-08-15	14.8000	14.8000	14.8000	14.8000	-0.471%	1	64	+108.041%
2025-08-14	14.8700	14.8700	14.8700	14.8700	+18.960%	2	63	+107.061%
2025-08-11	12.5000	12.5000	12.5000	12.5000	0.000%	2	63	+146.320%
2025-08-08	12.5000	12.5000	12.5000	12.5000	-1.575%	1	61	+146.320%
2025-08-06	12.7000	12.7000	12.7000	12.7000	+5.132%	4	60	+142.441%
2025-08-04	12.0800	12.0800	12.0800	12.0800	+9.619%	2	56	+154.884%
2025-08-01	11.0200	11.0200	11.0200	11.0200	-15.878%	1	54	+179.401%
2025-07-30	14.0600	14.0600	13.1000	13.1000	-0.983%	3	53	+135.038%
2025-07-29	13.2300	13.2300	13.2300	13.2300	-5.025%	2	52	+132.729%
2025-07-28	13.9300	13.9300	13.9300	13.9300	-1.901%	1	52	+121.034%
2025-07-25	14.2000	14.2000	14.2000	14.2000	-1.183%	2	51	+116.831%
2025-07-22	13.8000	14.3700	13.8000	14.3700	+2.132%	4	49	+114.266%
2025-07-11	14.0700	14.0700	14.0700	14.0700	-6.698%	2	47	+118.834%
2025-07-10	15.4000	15.4000	15.0700	15.0800	+10.073%	22	45	+104.178%
2025-07-08	13.7000	13.7000	13.7000	13.7000	-6.929%	6	44	+124.745%
2025-07-07	14.7200	14.7200	14.7200	14.7200	+7.445%	3	38	+109.171%
2025-07-02	12.4900	13.7000	12.4900	13.7000	+6.284%	6	35	+124.745%
2025-07-01	12.8900	12.8900	12.8900	12.8900	+53.088%	16	30	+138.867%
2025-05-30	8.4200	8.4200	8.4200	8.4200	-2.884%	2	30	+265.677%
2025-05-29	8.6800	8.6800	8.6700	8.6700	-10.894%	10	30	+255.133%
2025-05-21	9.7300	9.7300	9.7300	9.7300	-6.262%	1	20	+216.444%
2025-05-16	10.3800	10.3800	10.3800	10.3800	+4.848%	2	20	+196.628%
2025-05-15	9.9000	9.9000	9.9000	9.9000	+37.883%	1	19	+211.010%
2025-04-29	6.9500	7.2000	6.9000	7.1800	+26.855%	32	19	+328.830%
2025-04-04	5.6600	5.6600	5.6600	5.6600	-14.242%	2	5	+443.993%
2025-04-03	6.6000	6.6000	6.6000	6.6000	-38.889%	1	4	+366.515%
2025-03-24	10.8000	10.8000	10.8000	10.8000	+27.811%	1	3	+185.093%
2025-03-13	8.4500	8.4500	8.4500	8.4500	0.000%	2	0	+264.379%