Dark

IWM20260930C250
IWM Sep 30 2026 250.00 Call (IWM260930C00250000)
option OPRA

EOD

Jun 29, 2026

50.91+3.518%(+1.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	51.3100	51.3100	50.9100	50.9100	+3.518%	2	765	0.000%
2026-06-18	49.1800	49.2300	49.0900	49.1800	+8.950%	4	764	+3.518%
2026-06-17	45.1400	45.1400	45.1400	45.1400	-6.793%	1	764	+12.782%
2026-06-16	48.4700	48.4700	48.4300	48.4300	-4.759%	8	764	+5.121%
2026-06-15	51.5800	51.5800	50.8500	50.8500	+22.294%	2	764	+0.118%
2026-06-11	42.3000	42.3000	41.5800	41.5800	+2.743%	2	765	+22.439%
2026-06-09	37.3500	40.4700	36.8000	40.4700	-2.670%	6	763	+25.797%
2026-06-08	41.5800	41.5800	41.5800	41.5800	+2.389%	5	763	+22.439%
2026-05-22	40.6100	40.6100	40.6100	40.6100	+28.798%	10	773	+25.363%
2026-05-19	31.5300	31.5300	31.5300	31.5300	-24.479%	4	763	+61.465%
2026-05-06	41.7500	41.7500	41.7500	41.7500	+16.522%	1	767	+21.940%
2026-04-28	35.8300	35.8300	35.8300	35.8300	-3.031%	1	768	+42.088%
2026-04-27	36.9500	36.9500	36.9500	36.9500	-1.150%	1	768	+37.781%
2026-04-24	36.1500	37.3800	36.1500	37.3800	-2.656%	7	768	+36.196%
2026-04-21	38.4000	38.4000	38.4000	38.4000	+5.669%	2	774	+32.578%
2026-04-17	34.8900	36.3400	34.8900	36.3400	+21.133%	3	774	+40.094%
2026-04-15	30.0000	30.0000	30.0000	30.0000	-0.957%	1	773	+69.700%
2026-04-14	28.9300	30.2900	28.9300	30.2900	+12.728%	4	774	+68.075%
2026-04-13	26.8700	26.8700	26.8700	26.8700	+4.756%	4	775	+89.468%
2026-04-08	26.0000	26.0000	25.5700	25.6500	+24.273%	7	779	+98.480%
2026-04-07	19.8400	20.6400	19.6200	20.6400	-1.007%	41	785	+146.657%
2026-04-06	20.8500	20.8500	20.8500	20.8500	+3.474%	1	805	+144.173%
2026-04-02	20.1500	20.1500	20.1500	20.1500	+0.599%	1	806	+152.655%
2026-04-01	21.0500	21.0500	20.0300	20.0300	+5.979%	4	806	+154.169%
2026-03-31	17.8000	18.9000	17.8000	18.9000	+20.921%	2	807	+169.365%
2026-03-30	15.6700	15.7300	15.3400	15.6300	-23.156%	35	806	+225.720%
2026-03-26	20.0000	20.3400	20.0000	20.3400	-8.172%	29	810	+150.295%
2026-03-25	22.3200	22.3200	22.1500	22.1500	+10.805%	9	839	+129.842%
2026-03-24	19.2800	19.9900	19.2800	19.9900	-0.646%	4	843	+154.677%
2026-03-23	18.8500	20.3200	18.8500	20.1200	+23.815%	11	842	+153.032%
2026-03-20	16.2500	16.2500	16.2500	16.2500	-16.452%	2	835	+213.292%
2026-03-19	19.2400	19.4500	19.2400	19.4500	+8.056%	13	834	+161.748%
2026-03-18	19.0400	19.0400	18.0000	18.0000	-9.593%	9	834	+182.833%
2026-03-17	20.9000	20.9300	19.9100	19.9100	+1.841%	11	831	+155.701%
2026-03-16	20.2600	20.2600	19.5500	19.5500	+3.879%	5	829	+160.409%
2026-03-13	18.7600	18.8200	18.7600	18.8200	-2.789%	2	827	+170.510%
2026-03-12	19.7700	19.7700	19.3600	19.3600	-15.199%	17	827	+162.965%
2026-03-10	23.8800	23.8800	22.8300	22.8300	+1.557%	4	810	+122.996%
2026-03-09	18.1200	22.4800	18.1200	22.4800	+3.738%	2	811	+126.468%
2026-03-06	21.4700	21.6700	21.1800	21.6700	-14.685%	4	810	+134.933%
2026-03-03	25.8200	25.8200	25.4000	25.4000	-11.744%	2	809	+100.433%
2026-03-02	27.5900	28.7800	27.5900	28.7800	+5.653%	3	808	+76.894%
2026-02-27	26.9800	27.2400	26.9800	27.2400	-8.097%	3	808	+86.894%
2026-02-26	28.7600	29.6400	28.7600	29.6400	-1.134%	2	806	+71.761%
2026-02-25	29.9800	29.9800	29.9800	29.9800	-2.345%	1	804	+69.813%
2026-02-20	30.7000	30.7000	30.7000	30.7000	+3.576%	1	804	+65.831%
2026-02-19	29.6400	29.6400	29.6400	29.6400	+2.738%	1	804	+71.761%
2026-02-13	28.2200	28.8500	28.2000	28.8500	-3.993%	6	797	+76.464%
2026-02-12	30.0500	30.0500	30.0500	30.0500	+2.560%	1	797	+69.418%
2026-02-11	29.3200	29.3200	29.3000	29.3000	-10.315%	2	797	+73.754%
2026-02-10	32.6700	32.6700	32.6700	32.6700	+9.631%	3	798	+55.831%
2026-02-06	29.8000	29.8000	29.8000	29.8000	+16.634%	1	798	+70.839%
2026-02-04	28.9000	28.9000	25.5500	25.5500	-12.947%	2	797	+99.256%
2026-01-27	29.3500	29.3500	29.3500	29.3500	-11.623%	1	811	+73.458%
2026-01-23	33.2100	33.2100	33.2100	33.2100	+3.233%	1	810	+53.297%
2026-01-15	32.1700	32.1700	32.1700	32.1700	+13.675%	2	811	+58.253%
2026-01-13	28.4200	28.4200	28.3000	28.3000	+0.819%	16	810	+79.894%
2026-01-12	28.0300	28.0700	28.0300	28.0700	+1.226%	25	825	+81.368%
2026-01-09	27.3800	27.7300	27.3800	27.7300	+11.142%	46	825	+83.592%
2026-01-08	24.7700	24.9500	24.6900	24.9500	+3.829%	60	824	+104.048%
2026-01-07	24.2900	24.3200	24.0300	24.0300	+9.977%	100	824	+111.860%
2026-01-05	21.1800	21.8500	21.1800	21.8500	+14.099%	105	785	+132.998%
2026-01-02	19.1500	19.1500	19.1500	19.1500	+1.109%	2	785	+165.849%
2025-12-31	18.9400	18.9400	18.9400	18.9400	-21.182%	5	787	+168.796%
2025-12-22	23.2100	24.0300	23.2100	24.0300	+10.027%	5	783	+111.860%
2025-12-19	22.0000	22.0400	21.8400	21.8400	+2.247%	4	783	+133.104%
2025-12-18	22.2500	22.2500	21.1000	21.3600	+4.094%	13	781	+138.343%
2025-12-17	21.4200	21.4200	20.2600	20.5200	-6.087%	104	772	+148.099%
2025-12-16	22.2200	22.2200	21.8500	21.8500	-14.615%	90	720	+132.998%
2025-12-12	25.5900	25.5900	25.5900	25.5900	-5.152%	2	670	+98.945%
2025-12-11	27.1400	27.1400	26.9000	26.9800	+3.769%	82	670	+88.695%
2025-12-10	24.7700	26.0000	24.7700	26.0000	+12.408%	61	701	+95.808%
2025-12-08	23.1300	23.1300	23.1300	23.1300	-3.343%	15	711	+120.104%
2025-12-05	23.9300	23.9300	23.8800	23.9300	-0.829%	73	701	+112.746%
2025-12-04	22.2700	24.1700	22.2700	24.1300	+14.686%	81	673	+110.982%
2025-12-03	21.0400	21.0400	21.0400	21.0400	+4.521%	25	627	+141.968%
2025-12-01	20.1300	20.1300	20.1300	20.1300	-5.626%	30	602	+152.906%
2025-11-26	20.7500	21.3300	20.7500	21.3300	+3.544%	65	573	+138.678%
2025-11-25	20.0500	20.6000	20.0500	20.6000	+49.492%	55	573	+147.136%
2025-11-21	13.7800	13.7800	13.7800	13.7800	-17.386%	8	576	+269.448%
2025-11-17	16.6800	16.6800	16.6800	16.6800	-2.227%	1	570	+205.216%
2025-11-13	17.0600	17.0600	17.0600	17.0600	-18.334%	1	570	+198.417%
2025-11-10	20.8900	20.8900	20.8900	20.8900	+18.424%	1	571	+143.705%
2025-11-07	17.8400	17.8400	17.6400	17.6400	-12.370%	2	570	+188.605%
2025-11-06	20.1300	20.1300	20.1300	20.1300	-15.385%	1	569	+152.906%
2025-10-28	23.7900	23.7900	23.7900	23.7900	-1.775%	5	568	+113.997%
2025-10-27	23.9000	24.2200	23.9000	24.2200	+1.765%	401	167	+110.198%
2025-10-24	23.9800	24.1800	23.8000	23.8000	+18.114%	5	167	+113.908%
2025-10-22	19.3000	20.1500	19.3000	20.1500	-1.563%	4	166	+152.655%
2025-10-17	20.8000	20.8000	20.4700	20.4700	-16.107%	3	162	+148.705%
2025-10-15	25.5000	25.5000	24.4000	24.4000	-0.974%	136	160	+108.648%
2025-10-14	21.9000	24.6400	21.9000	24.6400	+28.870%	6	44	+106.615%
2025-10-10	19.1200	19.1200	19.1200	19.1200	-16.214%	2	39	+166.266%
2025-10-08	22.8200	22.8200	22.8200	22.8200	+6.437%	4	37	+123.094%
2025-10-07	23.3200	23.3200	21.4400	21.4400	-8.998%	2	33	+137.453%
2025-10-06	22.9900	23.6300	22.9900	23.5600	0.000%	30	31	+116.087%
2025-10-03	22.6600	23.5600	22.6600	23.5600	+18.750%	2	5	+116.087%
2025-10-01	19.9000	19.9000	19.8400	19.8400	0.000%	4	3	+156.603%