Dark

IWM20260930C260
IWM Sep 30 2026 260.00 Call (IWM260930C00260000)
option OPRA

Expired

Sep 29, 2026

18.40-7.211%(-1.43)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.4000	18.4000	18.4000	18.4000	-7.211%	9	233	0.000%
2026-09-28	20.5300	20.5300	19.8300	19.8300	-9.617%	17	224	-7.211%
2026-09-25	21.9400	21.9400	21.9400	21.9400	+4.926%	1	226	-16.135%
2026-09-24	20.9100	20.9100	20.9100	20.9100	-24.431%	8	225	-12.004%
2026-09-22	27.6700	27.6700	27.6700	27.6700	+6.097%	1	226	-33.502%
2026-09-21	26.0800	26.0800	26.0800	26.0800	-3.622%	1	227	-29.448%
2026-09-17	27.2200	27.3300	27.0600	27.0600	+2.268%	23	227	-32.003%
2026-09-15	26.3400	26.4600	26.3400	26.4600	-8.125%	9	240	-30.461%
2026-09-14	28.8000	28.8000	28.8000	28.8000	-2.340%	1	247	-36.111%
2026-09-11	29.5500	29.5500	29.4700	29.4900	+5.246%	21	251	-37.606%
2026-09-10	28.0200	28.0200	28.0200	28.0200	-20.959%	1	240	-34.333%
2026-09-08	35.4500	35.4500	35.4500	35.4500	-0.393%	2	240	-48.096%
2026-09-04	35.5600	35.6500	35.5600	35.5900	+13.597%	4	238	-48.300%
2026-09-01	32.7000	32.7000	31.3300	31.3300	-22.642%	105	238	-41.270%
2026-08-27	40.5000	40.5000	40.5000	40.5000	-2.878%	1	206	-54.568%
2026-08-18	41.7800	41.7800	41.7000	41.7000	-6.711%	7	215	-55.875%
2026-08-17	45.2000	45.2000	44.7000	44.7000	-0.997%	2	208	-58.837%
2026-08-14	45.1500	45.1500	45.1500	45.1500	+9.961%	10	207	-59.247%
2026-08-06	41.0600	41.0600	41.0600	41.0600	+22.458%	1	207	-55.188%
2026-07-31	32.0800	33.7000	32.0800	33.5300	+1.853%	17	207	-45.124%
2026-07-30	32.8800	32.9200	32.8800	32.9200	-12.887%	14	204	-44.107%
2026-07-22	37.7800	37.7900	37.7800	37.7900	-1.971%	2	197	-51.310%
2026-07-17	38.5500	38.5500	38.5500	38.5500	-1.230%	3	197	-52.270%
2026-07-15	39.0300	39.0300	39.0300	39.0300	+5.174%	10	194	-52.857%
2026-07-08	38.4000	38.8900	37.1100	37.1100	-13.112%	3	184	-50.418%
2026-06-26	42.7100	42.7100	42.7100	42.7100	+2.275%	1	184	-56.919%
2026-06-23	41.7600	41.7600	41.7600	41.7600	+3.366%	1	183	-55.939%
2026-06-18	40.1500	40.4000	40.1500	40.4000	-2.108%	3	178	-54.455%
2026-06-17	41.2900	41.2900	41.2600	41.2700	+1.876%	12	178	-55.416%
2026-06-15	40.5100	40.5100	40.5100	40.5100	+3.105%	1	178	-54.579%
2026-06-12	39.2900	39.2900	39.2900	39.2900	+21.829%	1	179	-53.169%
2026-06-09	35.7100	35.7100	31.0900	32.2500	+1.735%	3	178	-42.946%
2026-06-05	33.6200	33.6200	31.7000	31.7000	-13.103%	4	177	-41.956%
2026-05-29	36.4800	36.4800	36.4800	36.4800	-2.720%	1	177	-49.561%
2026-05-27	37.5000	37.5000	37.5000	37.5000	+11.773%	2	177	-50.933%
2026-05-22	33.5500	33.5500	33.5500	33.5500	+35.940%	1	177	-45.156%
2026-05-19	24.0300	24.6800	24.0300	24.6800	-29.946%	7	178	-25.446%
2026-05-11	35.2300	35.2300	35.2300	35.2300	+36.550%	6	184	-47.772%
2026-04-30	25.8000	25.8000	25.8000	25.8000	+3.076%	4	178	-28.682%
2026-04-29	25.0300	25.0300	25.0300	25.0300	-15.210%	1	178	-26.488%
2026-04-27	29.5200	29.5200	29.5200	29.5200	+3.217%	4	178	-37.669%
2026-04-22	28.6000	28.6000	28.6000	28.6000	-2.555%	1	178	-35.664%
2026-04-21	29.3500	29.3500	29.3500	29.3500	+26.563%	3	181	-37.308%
2026-04-15	23.1900	23.1900	23.1900	23.1900	+1.711%	1	181	-20.655%
2026-04-14	22.8000	22.8000	22.8000	22.8000	+11.929%	1	181	-19.298%
2026-04-13	19.4000	20.5100	19.4000	20.3700	+5.818%	14	180	-9.671%
2026-04-08	19.2500	19.2500	19.2500	19.2500	+27.822%	1	172	-4.416%
2026-04-07	14.3800	15.7000	14.2900	15.0600	-2.839%	220	172	+22.178%
2026-04-02	15.5000	15.5000	15.5000	15.5000	+0.584%	10	159	+18.710%
2026-04-01	15.4100	15.4100	15.4100	15.4100	+10.071%	6	159	+19.403%
2026-03-31	14.5500	14.8000	13.5000	14.0000	+21.739%	31	155	+31.429%
2026-03-30	11.5000	11.5000	11.5000	11.5000	-15.066%	10	159	+60.000%
2026-03-27	13.7800	13.8900	13.4400	13.5400	-12.870%	84	169	+35.894%
2026-03-26	16.5000	16.5000	15.5400	15.5400	+4.435%	12	166	+18.404%
2026-03-23	15.5000	15.5000	14.8800	14.8800	+23.179%	11	156	+23.656%
2026-03-20	12.7000	12.7000	11.8400	12.0800	-14.689%	35	145	+52.318%
2026-03-19	14.1600	14.1600	14.1600	14.1600	-0.352%	12	160	+29.944%
2026-03-18	14.2100	14.2100	14.2100	14.2100	-4.310%	1	172	+29.486%
2026-03-17	14.8000	14.8500	14.8000	14.8500	-1.656%	14	173	+23.906%
2026-03-16	15.1000	15.1000	15.1000	15.1000	+1.003%	1	173	+21.854%
2026-03-12	14.9500	14.9500	14.9500	14.9500	-7.602%	1	173	+23.077%
2026-03-11	15.9800	16.1800	15.9800	16.1800	-6.420%	6	173	+13.721%
2026-03-10	18.2200	18.2200	17.2900	17.2900	+19.820%	4	175	+6.420%
2026-03-09	14.4300	14.4300	14.4300	14.4300	-10.650%	1	177	+27.512%
2026-03-06	16.3500	16.5000	16.1000	16.1500	-13.125%	9	177	+13.932%
2026-03-05	20.1500	20.1500	18.5900	18.5900	-13.374%	28	177	-1.022%
2026-03-04	21.4600	21.4600	21.4600	21.4600	+1.322%	1	149	-14.259%
2026-03-03	17.6300	21.1800	17.6300	21.1800	-11.120%	17	150	-13.126%
2026-02-26	23.8300	23.8300	23.8300	23.8300	+2.407%	10	154	-22.786%
2026-02-25	23.3200	23.3200	23.2700	23.2700	+2.151%	36	190	-20.928%
2026-02-24	22.4000	22.9100	22.4000	22.7800	+7.605%	39	190	-19.227%
2026-02-23	20.9100	21.1700	20.9100	21.1700	-9.761%	57	229	-13.085%
2026-02-20	23.6500	23.6500	23.4600	23.4600	-1.138%	22	172	-21.569%
2026-02-19	23.7300	23.7300	23.7300	23.7300	-4.199%	10	184	-22.461%
2026-02-18	24.7700	24.7700	24.7700	24.7700	+9.119%	25	194	-25.717%
2026-02-13	22.7000	22.7000	22.7000	22.7000	+9.662%	1	219	-18.943%
2026-02-12	23.4500	23.4500	20.6800	20.7000	-11.915%	37	219	-11.111%
2026-02-11	24.3900	24.4100	23.0400	23.5000	-9.266%	36	192	-21.702%
2026-02-10	25.7700	25.9000	25.7100	25.9000	+2.982%	75	196	-28.958%
2026-02-09	24.0000	25.1500	24.0000	25.1500	+2.444%	3	271	-26.839%
2026-02-06	24.5800	24.5800	24.5500	24.5500	+29.825%	85	271	-25.051%
2026-02-05	20.1500	20.1500	18.9100	18.9100	-12.332%	60	313	-2.697%
2026-02-04	21.5700	21.5700	21.5700	21.5700	-4.388%	3	258	-14.696%
2026-02-02	22.5600	22.5600	22.5600	22.5600	+11.352%	7	255	-18.440%
2026-01-30	20.0300	20.4600	19.7000	20.2600	-29.506%	96	255	-9.181%
2026-01-22	29.0000	29.0000	28.5100	28.7400	+8.330%	41	169	-35.978%
2026-01-21	25.0000	26.5300	25.0000	26.5300	+14.353%	43	199	-30.645%
2026-01-20	23.3000	24.3000	23.0000	23.2000	-9.552%	12	215	-20.690%
2026-01-16	25.6500	25.6500	25.6500	25.6500	+10.133%	25	211	-28.265%
2026-01-14	23.0800	23.2900	23.0800	23.2900	+4.815%	32	211	-20.996%
2026-01-13	22.2200	22.2200	22.2200	22.2200	+1.647%	15	179	-17.192%
2026-01-12	20.5500	22.0000	20.4500	21.8600	+0.970%	77	171	-15.828%
2026-01-09	21.3900	21.6500	21.3400	21.6500	+5.250%	78	101	-15.012%
2026-01-08	20.5700	20.5700	20.5700	20.5700	+16.215%	2	25	-10.549%
2026-01-06	17.7000	17.7000	17.7000	17.7000	+9.125%	5	24	+3.955%
2026-01-05	16.2000	16.2200	16.2000	16.2200	+20.955%	5	19	+13.440%
2026-01-02	13.4100	13.4100	13.4100	13.4100	-0.297%	2	19	+37.211%
2025-12-31	13.4500	13.4500	13.4500	13.4500	-11.687%	1	20	+36.803%
2025-12-30	15.2300	15.2300	15.2300	15.2300	-9.237%	1	20	+20.814%
2025-12-26	16.7800	16.7800	16.7800	16.7800	+1.390%	1	20	+9.654%
2025-12-18	16.5500	16.5500	16.5500	16.5500	+6.499%	1	19	+11.178%
2025-12-17	15.3000	15.5700	15.3000	15.5400	-21.117%	23	20	+18.404%
2025-12-12	21.2900	21.2900	19.7000	19.7000	+8.420%	4	18	-6.599%
2025-12-05	17.6800	18.1700	17.6800	18.1700	+22.357%	20	17	+1.266%
2025-11-25	14.8500	14.8500	14.8500	14.8500	+51.840%	3	15	+23.906%
2025-11-20	9.7800	9.7800	9.7800	9.7800	-22.319%	2	15	+88.139%
2025-11-13	12.5900	12.5900	12.5900	12.5900	-17.171%	3	15	+46.148%
2025-11-10	15.2000	15.2000	15.2000	15.2000	-1.745%	1	12	+21.053%
2025-11-05	15.4700	15.4700	15.4700	15.4700	-7.587%	1	12	+18.940%
2025-10-30	16.7400	16.7400	16.7400	16.7400	-10.957%	1	11	+9.916%
2025-10-27	19.1400	19.1400	18.8000	18.8000	-0.739%	5	14	-2.128%
2025-10-24	18.9300	18.9400	18.9300	18.9400	+5.222%	5	14	-2.851%
2025-10-21	18.0000	18.0000	18.0000	18.0000	+12.641%	2	14	+2.222%
2025-10-17	16.4700	16.4700	15.9800	15.9800	-9.972%	2	12	+15.144%
2025-10-16	20.0500	20.0500	17.6200	17.7500	-10.894%	8	11	+3.662%
2025-10-15	19.9200	19.9200	19.9200	19.9200	+2.946%	1	4	-7.631%
2025-10-14	19.3800	19.3800	19.3500	19.3500	+8.769%	2	3	-4.910%
2025-10-08	17.8400	17.8400	17.7900	17.7900	-4.560%	3	4	+3.429%
2025-10-06	18.1200	18.6400	18.1200	18.6400	0.000%	2	2	-1.288%