Dark

IWM20271217C300
IWM Dec 17 2027 300.00 Call (IWM271217C00300000)
option OPRA

EOD

Sep 29, 2026

20.78-4.416%(-0.96)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.1000	22.1000	20.7800	20.7800	-4.416%	10	9,074	0.000%
2026-09-28	22.3000	22.3000	21.7400	21.7400	-5.806%	2	9,073	-4.416%
2026-09-25	23.0800	23.0800	23.0800	23.0800	+1.317%	1	9,072	-9.965%
2026-09-24	22.5900	22.7800	21.8000	22.7800	-3.311%	16	9,072	-8.780%
2026-09-23	24.6000	24.6000	23.5600	23.5600	-8.148%	3	9,077	-11.800%
2026-09-22	26.1600	26.5000	25.5200	25.6500	+2.191%	43	9,077	-18.986%
2026-09-21	24.8400	25.1000	24.7700	25.1000	+4.020%	165	9,072	-17.211%
2026-09-18	23.7000	24.1400	23.7000	24.1300	-6.509%	19	9,073	-13.883%
2026-09-17	25.9200	25.9200	25.7200	25.8100	+10.017%	319	9,325	-19.489%
2026-09-16	25.8600	25.8600	23.4600	23.4600	-13.464%	10	9,007	-11.424%
2026-09-11	27.1100	27.1100	27.1100	27.1100	+1.346%	500	9,000	-23.349%
2026-09-10	26.7500	26.7500	26.7500	26.7500	-15.079%	2	8,752	-22.318%
2026-09-08	31.5000	31.5000	31.5000	31.5000	+0.929%	2	8,750	-34.032%
2026-09-03	31.2100	31.2100	31.2100	31.2100	+8.935%	5	8,750	-33.419%
2026-09-01	29.4900	29.4900	28.6500	28.6500	-17.173%	11	8,750	-27.469%
2026-08-28	34.5900	34.5900	34.5900	34.5900	-1.453%	1	8,749	-39.925%
2026-08-27	35.0000	35.1000	35.0000	35.1000	+1.651%	3	8,749	-40.798%
2026-08-26	34.7100	34.7100	34.5300	34.5300	-1.315%	303	8,749	-39.820%
2026-08-24	34.9900	34.9900	34.9900	34.9900	-11.125%	2	8,561	-40.612%
2026-08-14	39.3700	39.3700	39.3700	39.3700	+1.731%	1	8,560	-47.219%
2026-08-13	39.5200	39.5200	38.6900	38.7000	-0.667%	2,503	8,560	-46.305%
2026-08-12	38.9600	38.9600	38.9600	38.9600	+3.977%	2	6,058	-46.663%
2026-08-10	37.4700	37.4700	37.4700	37.4700	-0.053%	1	6,060	-44.542%
2026-08-06	36.8600	37.4900	36.8600	37.4900	+1.571%	2	6,059	-44.572%
2026-08-05	40.2900	40.2900	36.9100	36.9100	-1.442%	3	6,058	-43.701%
2026-08-04	36.9000	37.5000	36.7500	37.4500	+16.016%	72	6,069	-44.513%
2026-07-30	32.2800	32.2800	32.2800	32.2800	-2.300%	1	6,064	-35.626%
2026-07-27	33.0400	33.0400	33.0400	33.0400	-2.335%	1	6,063	-37.107%
2026-07-24	33.9600	33.9600	33.8300	33.8300	-3.728%	2	6,063	-38.575%
2026-07-17	35.1400	35.1400	35.1400	35.1400	+0.774%	1	6,063	-40.865%
2026-07-14	34.8500	34.8700	34.8500	34.8700	-6.490%	2	6,064	-40.407%
2026-07-09	36.7300	37.2900	36.6900	37.2900	+5.968%	4	6,062	-44.275%
2026-07-08	34.6200	35.1900	34.5200	35.1900	-5.682%	5	6,064	-40.949%
2026-06-29	37.3100	37.3100	37.3100	37.3100	-1.867%	2	6,064	-44.304%
2026-06-23	38.0200	38.0200	38.0200	38.0200	-4.472%	1	6,064	-45.345%
2026-06-22	39.8000	39.8000	39.8000	39.8000	+6.474%	1	6,064	-47.789%
2026-06-15	37.3800	37.3800	37.3800	37.3800	+2.664%	3	6,064	-44.409%
2026-06-12	36.2000	38.9500	36.2000	36.4100	+5.689%	36	6,064	-42.928%
2026-06-11	34.1000	35.0300	34.0000	34.4500	+0.320%	94	6,037	-39.681%
2026-06-04	34.9100	34.9100	34.3400	34.3400	-1.830%	1,006	6,196	-39.487%
2026-06-02	34.7700	34.9800	34.7700	34.9800	+1.245%	2	5,196	-40.595%
2026-05-27	34.5000	34.5500	34.5000	34.5500	+18.322%	4	5,196	-39.855%
2026-05-21	29.6100	29.6400	29.2000	29.2000	+16.800%	4	5,199	-28.836%
2026-05-19	25.0000	25.0000	25.0000	25.0000	-1.807%	500	5,199	-16.880%
2026-05-18	25.4600	25.4600	25.4600	25.4600	-17.871%	2	5,196	-18.382%
2026-05-14	31.0000	31.0000	31.0000	31.0000	-2.239%	5	5,196	-32.968%
2026-05-11	32.0500	32.4900	31.7100	31.7100	+1.019%	502	5,196	-34.469%
2026-05-08	30.4700	31.3900	30.4500	31.3900	-1.906%	18	4,747	-33.801%
2026-05-06	32.2500	32.2500	32.0000	32.0000	+6.560%	18	4,758	-35.063%
2026-05-05	29.4200	30.5000	29.4200	30.0300	+7.866%	11	4,750	-30.803%
2026-05-04	27.8400	27.8400	27.8400	27.8400	-3.132%	4	4,755	-25.359%
2026-05-01	28.7400	28.7400	28.7400	28.7400	+7.842%	1	4,759	-27.697%
2026-04-27	26.6500	26.6500	26.6500	26.6500	-3.721%	1	4,759	-22.026%
2026-04-24	26.9000	27.6800	26.9000	27.6800	+6.462%	2	4,760	-24.928%
2026-04-23	26.0000	26.0000	26.0000	26.0000	-3.346%	1	4,762	-20.077%
2026-04-21	26.8000	26.9000	26.8000	26.9000	-3.515%	2	4,762	-22.751%
2026-04-20	27.3600	27.8800	27.3600	27.8800	+3.259%	3	4,763	-25.466%
2026-04-17	25.0900	27.7600	25.0900	27.0000	+13.255%	17	4,765	-23.037%
2026-04-16	24.0600	24.0600	23.5000	23.8400	+2.450%	3	4,764	-12.836%
2026-04-15	23.3000	23.3000	23.2700	23.2700	+14.069%	3	4,765	-10.700%
2026-04-08	19.0200	20.4000	19.0200	20.4000	+19.578%	27	4,765	+1.863%
2026-04-07	17.0600	17.0600	17.0600	17.0600	-2.514%	1	4,791	+21.805%
2026-04-01	17.5000	17.5000	17.5000	17.5000	+2.941%	3	4,791	+18.743%
2026-03-26	17.0000	17.0000	17.0000	17.0000	+0.295%	1	4,794	+22.235%
2026-03-24	16.9500	16.9500	16.9500	16.9500	+20.042%	1	4,794	+22.596%
2026-03-20	14.1200	14.1200	14.1200	14.1200	-10.406%	2	4,793	+47.167%
2026-03-18	15.7600	15.7600	15.7600	15.7600	-7.240%	1	4,795	+31.853%
2026-03-11	16.9600	16.9900	16.9600	16.9900	+1.251%	2	4,796	+22.307%
2026-03-06	16.7800	16.7800	16.7800	16.7800	-6.778%	1	4,798	+23.838%
2026-03-05	18.0000	18.0000	18.0000	18.0000	-10.180%	1	4,797	+15.444%
2026-03-04	20.0400	20.0400	20.0400	20.0400	-8.493%	2,500	4,798	+3.693%
2026-03-02	20.2300	21.9000	20.0100	21.9000	-0.228%	5	2,298	-5.114%
2026-02-25	21.9500	21.9500	21.9500	21.9500	+11.083%	1	2,297	-5.330%
2026-02-23	19.7600	19.7600	19.7600	19.7600	-7.534%	1	2,297	+5.162%
2026-02-20	21.3700	21.3700	21.3700	21.3700	-0.789%	1	2,296	-2.761%
2026-02-13	21.5400	21.5400	21.5400	21.5400	-8.145%	1	2,297	-3.528%
2026-02-12	23.4500	23.4500	23.4500	23.4500	+5.869%	2	2,297	-11.386%
2026-02-11	22.1300	22.2600	22.1300	22.1500	-4.196%	52	2,307	-6.185%
2026-02-09	23.3800	23.3800	23.1200	23.1200	+21.556%	2	2,306	-10.121%
2026-02-05	19.6300	19.7400	19.0200	19.0200	-9.858%	103	2,305	+9.253%
2026-02-03	21.7500	21.8500	21.0700	21.1000	-3.565%	155	2,406	-1.517%
2026-02-02	21.4500	22.0900	21.3500	21.8800	+12.609%	7	2,355	-5.027%
2026-01-30	20.2500	20.2500	19.4300	19.4300	-10.708%	2	2,353	+6.948%
2026-01-29	22.2000	22.2000	20.6400	21.7600	-2.422%	355	2,351	-4.504%
2026-01-28	22.2800	22.3000	22.0000	22.3000	-0.668%	5	2,582	-6.816%
2026-01-27	22.0500	22.4500	21.9300	22.4500	-14.313%	123	2,581	-7.439%
2026-01-22	26.3500	26.5200	26.2000	26.2000	+13.420%	3	2,458	-20.687%
2026-01-21	23.1000	23.1000	23.1000	23.1000	+4.430%	2	2,457	-10.043%
2026-01-20	22.1300	22.1300	22.1200	22.1200	-7.872%	100	2,459	-6.058%
2026-01-16	24.0100	24.0100	24.0100	24.0100	+6.949%	1	2,359	-13.453%
2026-01-15	22.4500	22.4500	22.4500	22.4500	+1.354%	2	2,359	-7.439%
2026-01-14	21.2000	22.1500	21.2000	22.1500	+4.728%	5	2,359	-6.185%
2026-01-13	21.0000	21.2200	20.7500	21.1500	+6.818%	207	2,362	-1.749%
2026-01-12	19.8000	19.8000	19.8000	19.8000	-3.178%	3	2,292	+4.949%
2026-01-09	20.4500	20.4500	20.4500	20.4500	+12.983%	2	2,292	+1.614%
2026-01-07	18.3000	18.3000	18.1000	18.1000	+0.556%	3	2,293	+14.807%
2026-01-06	16.5400	18.0000	16.5400	18.0000	+9.025%	3	2,295	+15.444%
2026-01-05	16.6100	16.6100	16.5100	16.5100	+15.455%	2	2,295	+25.863%
2026-01-02	14.3000	14.3000	14.3000	14.3000	+0.210%	6	2,295	+45.315%
2025-12-31	15.0300	15.0300	13.9600	14.2700	-7.398%	16	2,281	+45.620%
2025-12-30	15.6500	15.6500	15.4000	15.4100	-2.592%	8	2,281	+34.848%
2025-12-29	15.8200	15.8200	15.8200	15.8200	-6.556%	10	2,280	+31.353%
2025-12-24	16.9300	16.9300	16.9300	16.9300	-1.912%	1	2,279	+22.741%
2025-12-23	17.2600	17.2600	17.2600	17.2600	+4.669%	2	2,279	+20.394%
2025-12-19	16.4900	16.4900	16.4900	16.4900	-18.968%	200	2,277	+26.016%
2025-12-11	19.9100	20.3500	19.9100	20.3500	+3.247%	2	2,148	+2.113%
2025-12-10	18.0500	19.7100	18.0500	19.7100	+28.824%	3	2,148	+5.429%
2025-12-02	15.3000	15.3000	15.3000	15.3000	-1.608%	1	2,151	+35.817%
2025-11-26	15.5500	15.5500	15.5500	15.5500	+3.391%	1	2,150	+33.633%
2025-11-25	14.1500	15.1000	14.1500	15.0400	-6.351%	65	2,150	+38.165%
2025-11-05	16.0600	16.0600	16.0600	16.0600	+8.440%	1	2,213	+29.390%
2025-11-04	14.8100	14.8100	14.8100	14.8100	-7.783%	2	2,212	+40.311%
2025-11-03	16.0600	16.0600	16.0600	16.0600	-11.466%	1	2,214	+29.390%
2025-10-29	18.1400	18.1400	18.1400	18.1400	+4.855%	1	2,214	+14.553%
2025-10-28	17.5000	17.5000	17.3000	17.3000	+2.976%	18	2,214	+20.116%
2025-10-21	17.0000	17.0000	16.8000	16.8000	+0.299%	26	2,231	+23.690%
2025-10-20	16.7500	16.7500	16.7500	16.7500	-6.685%	1	2,205	+24.060%
2025-10-16	18.2000	18.2000	17.9500	17.9500	+2.571%	3	2,204	+15.766%
2025-10-15	18.0000	18.0000	17.5000	17.5000	+18.243%	3	2,203	+18.743%
2025-10-14	14.8000	14.8000	14.8000	14.8000	-3.268%	1	2,200	+40.405%
2025-10-10	15.3000	15.3000	15.3000	15.3000	-6.821%	1	2,200	+35.817%
2025-10-09	16.4200	16.4200	16.4200	16.4200	+11.549%	1	2,199	+26.553%
2025-10-01	14.7200	14.7200	14.7200	14.7200	-0.203%	5	2,198	+41.168%
2025-09-29	14.6000	14.7500	14.5500	14.7500	+1.724%	3	2,198	+40.881%
2025-09-26	14.2000	14.5000	14.2000	14.5000	+2.837%	1,501	2,195	+43.310%
2025-09-25	13.7700	14.1000	13.7700	14.1000	-9.032%	3	696	+47.376%
2025-09-23	16.6200	16.6200	15.5000	15.5000	+3.748%	2	694	+34.065%
2025-09-22	14.9400	14.9400	14.9400	14.9400	-0.400%	1	694	+39.090%
2025-09-19	15.5000	15.5000	15.0000	15.0000	-6.250%	206	693	+38.533%
2025-09-18	15.8700	16.2200	15.8700	16.0000	+6.667%	82	487	+29.875%
2025-09-17	14.2000	15.0000	14.2000	15.0000	+11.111%	2	424	+38.533%
2025-09-16	13.0000	13.5000	13.0000	13.5000	+2.118%	27	423	+53.926%
2025-09-15	13.6000	13.6000	13.2200	13.2200	+1.692%	3	416	+57.186%
2025-09-08	13.0000	13.0000	13.0000	13.0000	+0.853%	25	462	+59.846%
2025-09-05	12.5300	12.9000	12.5300	12.8900	+10.171%	24	437	+61.210%
2025-09-03	12.1000	12.1000	11.7000	11.7000	-1.099%	19	421	+77.607%
2025-09-02	11.5000	11.8300	11.5000	11.8300	-3.586%	3	404	+75.655%
2025-08-29	12.2700	12.2700	12.2700	12.2700	-2.927%	2	400	+69.356%
2025-08-27	12.5300	12.6500	12.5300	12.6400	+2.764%	24	400	+64.399%
2025-08-22	11.8500	12.3000	11.8500	12.3000	+32.686%	5	394	+68.943%
2025-08-20	9.2700	9.2700	9.2700	9.2700	-7.761%	1	395	+124.164%
2025-08-18	10.0500	10.0500	10.0500	10.0500	+6.349%	1	394	+106.766%
2025-08-15	9.4500	9.4500	9.4500	9.4500	-6.528%	1	395	+119.894%
2025-08-14	10.2300	10.4800	10.1100	10.1100	-11.471%	6	396	+105.539%
2025-08-13	10.0000	11.4200	10.0000	11.4200	+23.593%	5	393	+81.961%
2025-08-12	8.8200	9.2400	8.8200	9.2400	+15.212%	2	394	+124.892%
2025-08-07	8.1000	8.1000	8.0200	8.0200	-2.788%	2	393	+159.102%
2025-08-06	8.2500	8.2500	8.2500	8.2500	-5.172%	3	391	+151.879%
2025-08-05	8.7000	8.7000	8.7000	8.7000	+10.828%	1	394	+138.851%
2025-08-04	7.5000	7.8500	7.5000	7.8500	+10.563%	4	394	+164.713%
2025-08-01	7.6800	7.6800	7.1000	7.1000	-25.263%	2	398	+192.676%
2025-07-30	9.5800	9.5800	9.5000	9.5000	+3.373%	2	398	+118.737%
2025-07-25	9.1900	9.1900	9.1900	9.1900	-9.100%	1	396	+126.115%
2025-07-23	10.0500	10.1100	10.0500	10.1100	+16.879%	2	396	+105.539%
2025-07-15	9.1000	9.1000	8.6500	8.6500	-10.640%	5	396	+140.231%
2025-07-14	9.6000	9.6800	9.6000	9.6800	-7.810%	2	393	+114.669%
2025-07-10	10.3100	10.5000	10.3100	10.5000	+10.526%	19	392	+97.905%
2025-07-09	9.5000	9.5000	9.5000	9.5000	+2.371%	1	391	+118.737%
2025-07-08	9.2800	9.2800	9.2800	9.2800	+6.178%	1	391	+123.922%
2025-07-07	9.0000	9.0000	8.7400	8.7400	-2.346%	3	391	+137.757%
2025-07-02	9.1400	9.1400	8.9500	8.9500	+5.294%	3	390	+132.179%
2025-07-01	8.5000	8.5000	8.5000	8.5000	+7.731%	1	394	+144.471%
2025-06-30	7.8900	7.8900	7.8900	7.8900	+13.525%	1	395	+163.371%
2025-06-26	6.9500	6.9500	6.9500	6.9500	+3.423%	2	394	+198.993%
2025-06-25	6.6600	6.8500	6.6600	6.7200	-7.945%	17	394	+209.226%
2025-06-24	6.9400	7.3000	6.9400	7.3000	+13.178%	3	407	+184.658%
2025-06-18	6.4500	6.4500	6.4500	6.4500	-0.769%	1	405	+222.171%
2025-06-17	6.5000	6.5000	6.5000	6.5000	-1.515%	1	405	+219.692%
2025-06-16	6.6000	6.6000	6.6000	6.6000	-9.341%	10	404	+214.848%
2025-06-09	7.3000	7.3000	7.2800	7.2800	+10.470%	10	414	+185.440%
2025-06-06	6.5900	6.5900	6.5900	6.5900	+3.780%	2	404	+215.326%
2025-06-05	6.1800	6.3500	6.1800	6.3500	+1.926%	4	404	+227.244%
2025-06-04	6.1000	6.2300	6.1000	6.2300	+13.273%	4	400	+233.547%
2025-06-03	5.5000	5.5000	5.5000	5.5000	+3.578%	1	400	+277.818%
2025-05-30	5.3100	5.4100	5.3000	5.3100	-7.813%	72	399	+291.337%
2025-05-29	5.7700	5.7700	5.7600	5.7600	+4.727%	18	381	+260.764%
2025-05-23	4.6800	5.5000	4.6800	5.5000	-4.014%	154	381	+277.818%
2025-05-22	5.7000	5.7300	5.7000	5.7300	+1.957%	2	381	+262.653%
2025-05-21	6.5000	6.5000	5.6200	5.6200	-18.551%	29	379	+269.751%
2025-05-20	6.9000	6.9000	6.9000	6.9000	-1.429%	1	353	+201.159%
2025-05-19	6.8500	7.0000	6.8500	7.0000	-2.507%	2	352	+196.857%
2025-05-16	7.0000	7.2500	6.8000	7.1800	+12.188%	130	350	+189.415%
2025-05-15	6.8000	6.8000	6.4000	6.4000	-9.348%	10	372	+224.688%
2025-05-14	6.9000	7.0600	6.8000	7.0600	-2.351%	9	370	+194.334%
2025-05-13	7.2000	7.2500	6.8500	7.2300	-3.600%	97	364	+187.414%
2025-05-12	8.3900	8.3900	6.9700	7.5000	+25.000%	8	370	+177.067%
2025-05-09	6.0000	6.0000	6.0000	6.0000	-1.639%	2	363	+246.333%
2025-05-08	5.7000	6.2500	5.7000	6.1000	+11.927%	7	362	+240.656%
2025-05-06	5.1000	5.5000	5.1000	5.4500	-3.025%	4	355	+281.284%
2025-05-05	5.4100	5.8400	5.4100	5.6200	-6.020%	165	353	+269.751%
2025-05-02	5.4900	5.9800	5.4800	5.9800	+12.830%	26	409	+247.492%
2025-05-01	5.0000	5.9000	5.0000	5.3000	+17.778%	4	397	+292.075%
2025-04-30	4.4400	4.5000	4.4400	4.5000	-4.255%	14	393	+361.778%
2025-04-29	4.7000	4.7000	4.7000	4.7000	+4.444%	1	394	+342.128%
2025-04-28	4.5000	4.5000	4.5000	4.5000	+0.446%	1	393	+361.778%
2025-04-25	5.0200	5.0200	4.3000	4.4800	-4.069%	14	392	+363.839%
2025-04-24	4.5700	4.7800	4.4200	4.6700	+6.136%	58	386	+344.968%
2025-04-23	5.2000	5.2000	4.4000	4.4000	+4.762%	8	347	+372.273%
2025-04-22	4.0000	4.2000	3.7000	4.2000	+20.000%	11	339	+394.762%
2025-04-21	3.9000	3.9000	3.4900	3.5000	-11.168%	8	329	+493.714%
2025-04-17	4.0000	4.0000	3.9400	3.9400	+1.546%	5	323	+427.411%
2025-04-16	3.8800	3.8800	3.8800	3.8800	-0.513%	1	323	+435.567%
2025-04-15	3.9000	3.9000	3.9000	3.9000	-7.143%	1	322	+432.821%
2025-04-14	4.1000	4.2900	3.6400	4.2000	+7.692%	6	321	+394.762%
2025-04-11	3.7000	4.0000	3.7000	3.9000	+2.632%	36	318	+432.821%
2025-04-10	3.8000	3.8000	3.8000	3.8000	-15.556%	1	315	+446.842%
2025-04-09	3.5000	4.7800	3.0000	4.5000	+40.625%	16	314	+361.778%
2025-04-08	4.1000	4.1000	3.2000	3.2000	-11.111%	6	301	+549.375%
2025-04-07	3.3000	4.0000	3.2000	3.6000	-17.431%	5	295	+477.222%
2025-04-04	3.8000	4.3600	3.5000	4.3600	-22.420%	16	290	+376.606%
2025-04-03	4.8800	5.6200	4.5000	5.6200	-6.333%	10	282	+269.751%
2025-04-02	6.0000	6.2000	5.9000	6.0000	+5.263%	38	272	+246.333%
2025-04-01	5.4000	5.7000	5.3000	5.7000	-1.384%	6	235	+264.561%
2025-03-31	5.2500	6.1000	5.2500	5.7800	+3.214%	24	230	+259.516%
2025-03-28	6.3000	6.7000	5.6000	5.6000	-15.152%	32	211	+271.071%
2025-03-27	6.5000	7.0000	6.5000	6.6000	0.000%	13	197	+214.848%
2025-03-26	7.0000	7.0000	6.6000	6.6000	-5.714%	6	185	+214.848%
2025-03-25	7.0000	7.0000	7.0000	7.0000	-6.417%	1	179	+196.857%
2025-03-24	7.2500	7.5000	7.1500	7.4800	+11.642%	22	178	+177.807%
2025-03-21	6.6800	6.8000	6.5000	6.7000	-1.471%	8	166	+210.149%
2025-03-20	7.4000	7.4000	6.8000	6.8000	-9.333%	9	162	+205.588%
2025-03-19	7.2000	7.7000	7.2000	7.5000	+8.225%	9	153	+177.067%
2025-03-18	6.7000	6.9300	6.7000	6.9300	-5.068%	2	144	+199.856%
2025-03-17	7.1900	7.3000	7.1000	7.3000	+9.774%	40	142	+184.658%
2025-03-14	6.3000	6.6500	6.0000	6.6500	+12.712%	28	102	+212.481%
2025-03-13	6.4000	6.4000	5.8000	5.9000	-10.606%	29	60	+252.203%
2025-03-12	6.6000	6.6000	6.6000	6.6000	-3.226%	25	60	+214.848%
2025-03-10	6.8100	6.8200	6.8100	6.8200	0.000%	20	20	+204.692%