Dark

IWM20271217C305
IWM Dec 17 2027 305.00 Call (IWM271217C00305000)
option OPRA

EOD

Sep 29, 2026

18.68-5.752%(-1.14)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.5200	19.5200	18.6800	18.6800	-5.752%	67	547	0.000%
2026-09-28	19.7800	19.8400	19.4600	19.8200	-5.754%	8	541	-5.752%
2026-09-25	20.4600	21.2900	20.4600	21.0300	+4.888%	4	533	-11.175%
2026-09-24	20.3800	20.3800	20.0500	20.0500	-6.440%	8	532	-6.833%
2026-09-23	21.8900	21.8900	21.4300	21.4300	-8.065%	273	535	-12.832%
2026-09-22	23.1900	23.3100	23.1500	23.3100	+7.518%	23	367	-19.863%
2026-09-18	21.3500	21.7400	21.1300	21.6800	-7.509%	35	367	-13.838%
2026-09-17	23.4800	23.4900	23.4400	23.4400	+0.471%	4	370	-20.307%
2026-09-16	23.4300	23.4300	23.3300	23.3300	-11.293%	12	370	-19.931%
2026-09-11	26.3000	26.3000	26.3000	26.3000	-8.042%	1	375	-28.973%
2026-09-03	28.6000	28.6000	28.6000	28.6000	+3.137%	1	375	-34.685%
2026-08-31	27.5700	27.7300	27.5700	27.7300	-20.522%	2	375	-32.636%
2026-08-05	35.0000	35.0000	34.8900	34.8900	+20.936%	2	376	-46.460%
2026-07-30	28.8500	28.8500	28.8500	28.8500	-0.961%	2	376	-35.251%
2026-07-29	29.1300	29.1300	29.1300	29.1300	-12.417%	1	376	-35.874%
2026-07-16	33.2600	33.2600	33.2600	33.2600	+3.775%	1,000	375	-43.836%
2026-07-08	32.0900	32.2400	32.0400	32.0500	-11.975%	6	1,375	-41.716%
2026-07-06	36.4100	36.4100	36.4100	36.4100	+6.524%	1	1,376	-48.695%
2026-07-02	34.1800	34.1800	34.1800	34.1800	-9.096%	1	1,377	-45.348%
2026-06-26	37.6000	37.6000	37.6000	37.6000	+10.914%	1	1,377	-50.319%
2026-06-16	33.9000	33.9000	33.9000	33.9000	+14.257%	1	1,376	-44.897%
2026-06-05	29.2100	29.6700	29.2100	29.6700	-4.290%	4	1,376	-37.041%
2026-06-03	31.0000	31.0000	31.0000	31.0000	-3.427%	1	1,377	-39.742%
2026-06-02	32.1000	32.1000	32.1000	32.1000	+24.467%	1	1,378	-41.807%
2026-05-21	25.7900	25.7900	25.7900	25.7900	-0.540%	1,000	1,377	-27.569%
2026-05-12	25.9300	25.9300	25.9300	25.9300	-9.494%	2	377	-27.960%
2026-05-08	28.2400	28.6500	28.2400	28.6500	+2.578%	17	377	-34.799%
2026-05-07	27.9300	27.9300	27.9300	27.9300	+6.603%	3	376	-33.119%
2026-04-30	26.2000	26.2000	26.2000	26.2000	+70.573%	1	373	-28.702%
2026-03-06	15.3600	15.3600	15.3600	15.3600	-25.219%	87	372	+21.615%
2026-02-11	20.5000	20.5400	20.5000	20.5400	-4.376%	2	286	-9.056%
2026-02-10	21.4900	21.4900	21.1900	21.4800	+22.743%	208	285	-13.035%
2026-02-05	17.5000	17.5000	17.5000	17.5000	-19.577%	1	101	+6.743%
2026-01-23	21.7600	21.7600	21.7600	21.7600	-0.639%	1	101	-14.154%
2026-01-16	21.8100	21.9000	21.8100	21.9000	+26.590%	2	102	-14.703%
2026-01-08	17.3800	17.3800	17.3000	17.3000	+2.976%	2	102	+7.977%
2026-01-06	16.8100	16.8100	16.8000	16.8000	+0.659%	8	101	+11.190%
2025-12-22	16.6900	16.6900	16.6900	16.6900	+13.615%	1	105	+11.923%
2025-11-10	14.8200	14.8200	14.6900	14.6900	-15.768%	34	104	+27.161%
2025-10-16	17.4400	17.4400	17.4400	17.4400	+1.869%	1	71	+7.110%
2025-10-15	17.0000	17.1200	17.0000	17.1200	+16.621%	2	71	+9.112%
2025-09-18	14.7000	14.7100	14.6700	14.6800	+20.131%	6	72	+27.248%
2025-09-16	12.2200	12.2200	12.2200	12.2200	+40.946%	3	69	+52.864%
2025-07-22	8.6400	8.7300	8.6400	8.6700	-5.038%	50	69	+115.456%
2025-07-17	9.0400	9.1400	9.0300	9.1300	+6.039%	24	69	+104.600%
2025-07-09	8.7600	8.7600	8.6100	8.6100	+30.653%	2	75	+116.957%
2025-06-27	6.5900	6.5900	6.5900	6.5900	+19.818%	1	76	+183.460%
2025-06-23	5.5000	5.5000	5.5000	5.5000	-19.825%	3	76	+239.636%
2025-06-11	6.8600	6.8600	6.8600	6.8600	+10.645%	2	78	+172.303%
2025-06-09	6.2000	6.2000	6.2000	6.2000	+19.231%	1	78	+201.290%
2025-06-04	5.2000	5.2000	5.2000	5.2000	+4.000%	1	77	+259.231%
2025-06-03	5.0000	5.0000	5.0000	5.0000	+5.485%	1	77	+273.600%
2025-05-23	4.7400	4.7400	4.7400	4.7400	-13.818%	2	77	+294.093%
2025-05-21	5.6000	5.6000	5.5000	5.5000	-13.112%	3	77	+239.636%
2025-05-13	5.6700	6.3300	5.6700	6.3300	+0.476%	40	76	+195.103%
2025-05-12	5.7800	6.3000	5.7800	6.3000	+16.667%	3	37	+196.508%
2025-05-09	5.1500	5.4000	5.1500	5.4000	+4.449%	8	36	+245.926%
2025-05-02	5.0700	5.2900	5.0700	5.1700	+29.899%	8	33	+261.315%
2025-04-30	3.9800	3.9800	3.9800	3.9800	-6.573%	6	32	+369.347%
2025-04-28	4.2600	4.2600	4.2600	4.2600	+5.185%	1	34	+338.498%
2025-04-25	4.0500	4.0500	4.0500	4.0500	+5.469%	2	35	+361.235%
2025-04-23	3.9200	3.9200	3.8400	3.8400	+10.663%	2	34	+386.458%
2025-04-22	3.8300	3.8300	3.4700	3.4700	+21.329%	2	34	+438.329%
2025-04-21	2.8600	2.8600	2.8600	2.8600	-28.500%	1	34	+553.147%
2025-04-17	4.0000	4.0000	4.0000	4.0000	+10.497%	1	34	+367.000%
2025-04-11	4.0000	4.0000	3.6200	3.6200	-10.174%	24	34	+416.022%
2025-04-09	3.1500	4.0300	3.1500	4.0300	+41.404%	2	23	+363.524%
2025-04-08	3.0900	3.0900	2.8500	2.8500	-18.571%	3	22	+555.439%
2025-04-04	3.5000	3.5000	3.5000	3.5000	-27.386%	2	22	+433.714%
2025-04-03	4.9600	5.5500	4.2900	4.8200	-9.057%	4	22	+287.552%
2025-04-02	5.1000	5.3000	5.1000	5.3000	+13.006%	2	19	+252.453%
2025-03-31	4.6900	4.6900	4.6900	4.6900	-13.787%	1	19	+298.294%
2025-03-28	5.4000	5.4400	5.4000	5.4400	-13.788%	4	19	+243.382%
2025-03-25	6.5600	6.5600	6.3100	6.3100	+1.774%	2	18	+196.038%
2025-03-20	6.6000	6.6000	6.2000	6.2000	-4.615%	3	17	+201.290%
2025-03-19	6.6400	6.6400	6.5000	6.5000	-3.418%	2	17	+187.385%
2025-03-17	6.6200	6.7300	6.6200	6.7300	+18.070%	7	16	+177.563%
2025-03-14	5.7000	5.7000	5.7000	5.7000	+3.636%	2	9	+227.719%
2025-03-13	5.9000	5.9000	5.5000	5.5000	-1.786%	6	4	+239.636%
2025-03-12	5.6000	5.6000	5.6000	5.6000	-5.085%	1	4	+233.571%
2025-03-11	5.9000	5.9000	5.9000	5.9000	-2.801%	2	4	+216.610%
2025-03-10	7.5300	7.5300	6.0700	6.0700	0.000%	4	3	+207.743%