Dark

IWM20271217C290
IWM Dec 17 2027 290.00 Call (IWM271217C00290000)
option OPRA

EOD

Sep 29, 2026

25.15-11.537%(-3.28)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.0200	26.0200	25.1500	25.1500	-11.537%	5	1,400	0.000%
2026-09-25	27.8300	28.4300	27.8300	28.4300	-8.053%	4	1,400	-11.537%
2026-09-22	30.6900	30.9200	30.6900	30.9200	+6.145%	13	1,400	-18.661%
2026-09-18	29.1400	29.1400	29.1300	29.1300	+1.924%	2	1,406	-13.663%
2026-09-16	31.0500	31.0500	28.5800	28.5800	-15.941%	5	1,407	-12.001%
2026-09-09	34.0600	34.0600	34.0000	34.0000	-0.672%	6	1,407	-26.029%
2026-09-01	34.2300	34.2300	34.2300	34.2300	-5.442%	2	1,410	-26.526%
2026-08-31	36.2000	36.2000	36.2000	36.2000	-20.000%	1	1,408	-30.525%
2026-08-13	45.7700	45.7700	44.7700	45.2500	+5.037%	11	1,408	-44.420%
2026-08-07	43.0800	43.0800	43.0800	43.0800	-1.554%	2	1,401	-41.620%
2026-08-04	44.2300	44.2300	43.7600	43.7600	+7.836%	4	1,403	-42.527%
2026-08-03	39.9700	40.6800	39.6700	40.5800	+8.184%	420	1,403	-38.024%
2026-07-31	37.5100	37.5100	37.5100	37.5100	-2.318%	1	1,344	-32.951%
2026-07-28	38.0000	38.4000	38.0000	38.4000	-1.082%	2	1,343	-34.505%
2026-07-23	38.8200	38.8200	38.8200	38.8200	-3.264%	2	1,343	-35.214%
2026-07-22	41.6000	41.6000	40.1300	40.1300	+0.250%	152	1,345	-37.329%
2026-07-17	40.0300	40.0300	40.0300	40.0300	-1.160%	1	1,209	-37.172%
2026-07-16	40.5000	40.5000	40.5000	40.5000	-6.207%	2	1,211	-37.901%
2026-07-09	42.7600	43.1800	42.7400	43.1800	+7.547%	6	1,211	-41.755%
2026-07-08	40.1200	40.2600	39.8900	40.1500	-5.351%	7	1,212	-37.360%
2026-07-02	44.3100	44.3100	42.4200	42.4200	-6.667%	6	1,215	-40.712%
2026-06-30	45.4500	45.4500	45.4500	45.4500	+1.974%	2	1,215	-44.664%
2026-06-25	44.5700	44.5700	44.5700	44.5700	-2.044%	5	1,213	-43.572%
2026-06-24	45.5000	45.5000	45.5000	45.5000	+4.119%	1	1,208	-44.725%
2026-06-23	43.6200	43.7000	43.6200	43.7000	+1.533%	2	1,208	-42.449%
2026-06-15	43.0400	43.0400	43.0400	43.0400	+3.886%	3	1,207	-41.566%
2026-06-12	41.8900	41.8900	41.4100	41.4300	+13.819%	3	1,204	-39.295%
2026-06-09	33.1600	36.4000	33.1600	36.4000	-8.451%	1,003	1,205	-30.907%
2026-06-02	39.7600	39.7600	39.7600	39.7600	+7.955%	1	203	-36.745%
2026-05-14	36.8300	36.8300	36.8300	36.8300	+7.533%	1	204	-31.713%
2026-05-12	34.3900	34.3900	34.2500	34.2500	-9.940%	2	204	-26.569%
2026-05-11	38.0300	38.0300	38.0300	38.0300	+3.907%	1	204	-33.868%
2026-05-08	36.6000	36.6000	36.6000	36.6000	+9.091%	1	202	-31.284%
2026-05-01	33.5500	33.5500	33.5500	33.5500	+4.909%	1	203	-25.037%
2026-04-17	31.9600	31.9800	31.9600	31.9800	+30.477%	2	203	-21.357%
2026-04-13	24.5100	24.5100	24.5100	24.5100	+0.123%	5	203	+2.611%
2026-04-09	24.4800	24.4800	24.4800	24.4800	+19.648%	3	203	+2.737%
2026-04-07	20.4600	20.4600	20.4600	20.4600	+12.110%	1	205	+22.923%
2026-03-20	18.2500	18.2500	18.2500	18.2500	-27.608%	2	206	+37.808%
2026-02-24	25.4700	25.4700	25.2100	25.2100	-5.757%	2	206	-0.238%
2026-02-18	26.7500	26.7500	26.7500	26.7500	+1.866%	2	206	-5.981%
2026-02-11	26.2600	26.2600	26.2600	26.2600	-5.506%	1	205	-4.227%
2026-02-10	27.7900	27.7900	27.7900	27.7900	+18.558%	2	204	-9.500%
2026-02-05	23.4100	23.6300	22.4700	23.4400	-8.366%	41	202	+7.295%
2026-02-02	25.5800	25.5800	25.5800	25.5800	-0.312%	1	212	-1.681%
2026-01-29	24.5900	25.6600	24.5900	25.6600	-1.194%	11	211	-1.988%
2026-01-28	25.7800	26.1800	25.7800	25.9700	-2.037%	7	210	-3.157%
2026-01-27	26.2100	26.7300	26.2100	26.5100	-13.901%	23	204	-5.130%
2026-01-22	30.9600	30.9600	30.7900	30.7900	+15.189%	2	197	-18.318%
2026-01-21	27.1300	27.1300	26.5000	26.7300	-2.195%	21	197	-5.911%
2026-01-16	27.0500	27.3600	26.8300	27.3300	+4.914%	11	180	-7.977%
2026-01-14	25.9300	26.0500	25.9300	26.0500	+5.125%	6	180	-3.455%
2026-01-12	24.7800	24.7800	24.7800	24.7800	+13.879%	2	174	+1.493%
2026-01-07	21.7800	21.7800	21.7600	21.7600	+9.347%	2	172	+15.579%
2026-01-05	19.8500	19.9000	19.8500	19.9000	+0.759%	2	171	+26.382%
2025-12-18	19.7500	19.7500	19.7500	19.7500	+6.469%	1	171	+27.342%
2025-12-01	18.6800	18.6800	18.5500	18.5500	+33.357%	60	172	+35.580%
2025-11-18	13.9100	13.9100	13.9100	13.9100	-2.727%	1	142	+80.805%
2025-11-17	14.3000	14.3000	14.3000	14.3000	-18.332%	1	142	+75.874%
2025-11-13	17.5100	17.5100	17.5100	17.5100	-0.057%	5	143	+43.632%
2025-10-22	17.5200	17.5200	17.5200	17.5200	+5.352%	1	138	+43.550%
2025-10-10	16.6300	16.6300	16.6300	16.6300	-16.390%	1	139	+51.233%
2025-10-08	19.8900	19.8900	19.8900	19.8900	+14.179%	1	140	+26.445%
2025-09-26	17.4200	17.4200	17.4200	17.4200	-7.733%	1	140	+44.374%
2025-09-18	18.6600	18.8800	18.6600	18.8800	+9.959%	2	139	+33.210%
2025-09-17	16.8400	17.1700	16.8400	17.1700	+5.792%	5	137	+46.476%
2025-09-11	16.2300	16.2300	16.2300	16.2300	+6.496%	25	132	+54.960%
2025-09-08	15.2400	15.2400	15.2400	15.2400	+3.462%	1	132	+65.026%
2025-09-04	14.6200	14.7300	14.5400	14.7300	-4.039%	90	131	+70.740%
2025-08-28	15.3000	15.3500	15.3000	15.3500	+1.723%	4	45	+63.844%
2025-08-27	15.0900	15.0900	15.0900	15.0900	+1.072%	3	41	+66.667%
2025-08-22	14.9300	14.9300	14.9300	14.9300	+30.965%	25	38	+68.453%
2025-08-20	11.4000	11.4000	11.4000	11.4000	-5.785%	1	13	+120.614%
2025-08-15	12.1000	12.1000	12.1000	12.1000	-8.333%	1	13	+107.851%
2025-08-13	13.2000	13.2000	13.2000	13.2000	+33.874%	2	12	+90.530%
2025-08-05	9.7400	9.9800	9.7400	9.8600	+17.381%	6	10	+155.071%
2025-08-01	8.4200	8.4300	8.4000	8.4000	-16.418%	6	11	+199.405%
2025-07-31	10.0500	10.0500	10.0500	10.0500	-16.598%	1	6	+150.249%
2025-07-23	12.0500	12.0500	12.0500	12.0500	+4.783%	1	6	+108.714%
2025-07-18	11.5000	11.5000	11.5000	11.5000	+45.570%	1	7	+118.696%
2025-06-23	7.9000	7.9000	7.9000	7.9000	-16.842%	1	6	+218.354%
2025-06-11	9.5000	9.5000	9.5000	9.5000	+13.772%	1	5	+164.737%
2025-05-16	8.3500	8.3500	8.3500	8.3500	+79.570%	2	4	+201.198%
2025-04-22	4.6500	4.6500	4.6500	4.6500	+12.591%	1	4	+440.860%
2025-04-21	4.5000	4.5000	4.1300	4.1300	+12.842%	2	4	+508.959%
2025-04-11	3.6600	3.6600	3.6600	3.6600	-7.342%	2	3	+587.158%
2025-04-09	3.9500	3.9500	3.9500	3.9500	-39.043%	1	4	+536.709%
2025-04-01	6.6700	6.6700	6.4800	6.4800	-21.928%	3	4	+288.117%
2025-03-26	8.3000	8.3000	8.3000	8.3000	+1.591%	1	1	+203.012%
2025-03-11	8.1700	8.1700	8.1700	8.1700	0.000%	1	1	+207.834%