Dark

IWM20260930C265
IWM Sep 30 2026 265.00 Call (IWM260930C00265000)
option OPRA

Expired

Sep 28, 2026

14.90-11.573%(-1.95)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	15.5400	15.5400	14.9000	14.9000	-11.573%	9	297	0.000%
2026-09-24	16.8500	16.8500	16.8500	16.8500	-22.135%	1	291	-11.573%
2026-09-15	21.6400	21.6400	21.6400	21.6400	-9.607%	13	291	-31.146%
2026-09-14	23.9400	23.9400	23.9400	23.9400	-1.400%	1	292	-37.761%
2026-09-11	24.2800	24.2800	24.2800	24.2800	+5.611%	1	294	-38.633%
2026-09-10	25.2300	25.2300	22.9900	22.9900	-24.722%	22	313	-35.189%
2026-09-08	30.5400	30.5400	30.5400	30.5400	-0.424%	3	315	-51.212%
2026-09-04	30.6700	30.7000	30.6600	30.6700	+14.955%	68	265	-51.418%
2026-09-01	26.6600	26.7200	26.6600	26.6800	-22.846%	12	265	-44.153%
2026-08-20	34.6300	34.9200	34.5800	34.5800	-13.528%	14	266	-56.912%
2026-08-17	40.0600	40.0900	39.9900	39.9900	-0.990%	5	256	-62.741%
2026-08-14	40.3900	40.3900	40.3900	40.3900	+7.937%	10	254	-63.110%
2026-08-11	37.4200	37.4200	37.4200	37.4200	+20.322%	2	254	-60.182%
2026-07-29	29.2500	31.3800	29.2500	31.1000	-0.352%	14	253	-52.090%
2026-07-27	31.2100	31.2100	31.2100	31.2100	+1.562%	1	248	-52.259%
2026-07-24	31.8400	31.8400	30.7300	30.7300	-0.324%	15	247	-51.513%
2026-07-23	30.7100	31.3000	30.3300	30.8300	-5.891%	21	252	-51.670%
2026-07-17	33.5500	33.6500	32.7600	32.7600	-6.667%	9	256	-54.518%
2026-07-09	35.1000	35.1000	35.1000	35.1000	-12.817%	2	259	-57.550%
2026-06-30	40.2600	40.2600	40.2600	40.2600	+8.664%	1	261	-62.991%
2026-06-17	36.9800	37.0500	36.9800	37.0500	+19.478%	2	261	-59.784%
2026-06-10	31.0100	31.0100	31.0100	31.0100	+0.097%	1	261	-51.951%
2026-06-03	30.9800	30.9800	30.9800	30.9800	-4.589%	1	262	-51.904%
2026-05-29	32.4700	32.4700	32.4700	32.4700	-3.219%	1	262	-54.111%
2026-05-27	33.5400	33.5500	33.5400	33.5500	+1.667%	10	272	-55.589%
2026-05-26	32.7400	33.0200	32.2700	33.0000	+34.420%	65	272	-54.848%
2026-05-21	24.5500	24.5500	24.5500	24.5500	-3.156%	19	247	-39.308%
2026-05-20	25.3500	25.3500	25.3500	25.3500	-10.771%	1	247	-41.223%
2026-05-14	28.4100	28.4100	28.4100	28.4100	-9.117%	1	267	-47.554%
2026-05-06	30.2500	31.2600	30.2500	31.2600	+24.542%	2	267	-52.335%
2026-05-04	25.1000	25.1000	25.1000	25.1000	+14.299%	1	268	-40.637%
2026-04-29	21.7300	21.9600	21.7300	21.9600	-11.701%	2	268	-32.149%
2026-04-24	24.8700	24.8700	24.8700	24.8700	-3.679%	1	269	-40.088%
2026-04-20	25.8700	25.8700	25.8200	25.8200	+3.280%	5	269	-42.293%
2026-04-17	23.0800	25.9800	23.0800	25.0000	+20.192%	12	273	-40.400%
2026-04-16	21.0100	21.0100	20.3900	20.8000	+3.123%	18	277	-28.365%
2026-04-15	20.1700	20.1700	20.1700	20.1700	-1.610%	1	285	-26.128%
2026-04-14	19.3500	20.5400	19.3500	20.5000	+24.242%	19	285	-27.317%
2026-04-13	16.5000	16.5000	16.5000	16.5000	+3.125%	4	285	-9.697%
2026-04-09	16.0000	16.0000	16.0000	16.0000	-1.538%	4	285	-6.875%
2026-04-08	16.2500	16.2500	16.2500	16.2500	+27.052%	1	281	-8.308%
2026-04-07	12.0700	13.2800	12.0400	12.7900	-1.006%	220	280	+16.497%
2026-04-06	12.7900	12.9200	12.7900	12.9200	+3.859%	13	271	+15.325%
2026-04-01	13.0800	13.0800	12.4400	12.4400	+8.174%	4	259	+19.775%
2026-03-27	11.6400	11.7800	11.3900	11.5000	-8.439%	84	258	+29.565%
2026-03-26	12.5600	12.5600	12.5600	12.5600	+4.232%	2	256	+18.631%
2026-03-18	12.0500	12.0500	12.0500	12.0500	-8.643%	1	256	+23.651%
2026-03-16	13.1900	13.1900	13.1900	13.1900	+11.308%	1	256	+12.964%
2026-03-13	11.5500	11.9100	11.5500	11.8500	-4.435%	31	257	+25.738%
2026-03-12	12.1300	12.4000	12.1300	12.4000	-10.598%	9	256	+20.161%
2026-03-11	13.8700	13.8700	13.8700	13.8700	-5.646%	11	256	+7.426%
2026-03-09	14.7000	14.7000	14.7000	14.7000	+7.613%	15	256	+1.361%
2026-03-06	13.6600	13.6600	13.6600	13.6600	-14.891%	25	256	+9.078%
2026-03-05	17.4000	17.4000	16.0500	16.0500	-8.443%	27	256	-7.165%
2026-03-03	15.5800	17.5300	15.1900	17.5300	-7.347%	17	279	-15.003%
2026-03-02	18.9200	18.9200	18.9200	18.9200	-10.161%	1	293	-21.247%
2026-02-26	20.4000	21.0600	20.4000	21.0600	+3.185%	46	292	-29.250%
2026-02-25	20.3900	20.4600	20.3900	20.4100	+3.081%	36	253	-26.997%
2026-02-24	19.8000	19.8000	19.8000	19.8000	+7.317%	1	253	-24.747%
2026-02-23	19.6500	19.6500	18.1800	18.4500	-10.437%	67	253	-19.241%
2026-02-20	21.3200	21.3200	20.6000	20.6000	-1.246%	23	243	-27.670%
2026-02-19	20.8600	20.8600	20.8600	20.8600	-3.604%	10	222	-28.571%
2026-02-18	21.8300	21.8300	21.6400	21.6400	+18.446%	45	212	-31.146%
2026-02-12	22.0000	22.0000	17.9800	18.2700	-11.311%	40	221	-18.446%
2026-02-11	21.4600	21.4700	20.6000	20.6000	-6.449%	32	254	-27.670%
2026-02-10	22.8500	22.9100	22.0200	22.0200	-1.300%	76	229	-32.334%
2026-02-09	21.7700	22.3100	21.7700	22.3100	+3.001%	3	184	-33.214%
2026-02-06	21.6900	21.6900	21.6500	21.6600	+32.883%	85	184	-31.210%
2026-02-05	17.5300	17.5300	16.3000	16.3000	-13.436%	57	148	-8.589%
2026-02-04	19.6500	19.6500	18.7400	18.8300	+0.695%	5	148	-20.871%
2026-02-03	20.2400	20.2400	18.7000	18.7000	-4.397%	3	148	-20.321%
2026-02-02	19.4000	19.5600	19.4000	19.5600	+11.708%	2	147	-23.824%
2026-01-30	17.7500	17.8300	17.3100	17.5100	-13.659%	98	145	-14.906%
2026-01-29	20.6100	20.6100	19.9500	20.2800	-1.121%	11	192	-26.529%
2026-01-26	20.5100	20.5100	20.5100	20.5100	-4.471%	8	198	-27.353%
2026-01-23	21.4700	21.4700	21.3900	21.4700	-16.133%	65	190	-30.601%
2026-01-22	25.7300	25.7300	25.6000	25.6000	+8.705%	9	125	-41.797%
2026-01-21	22.9500	23.5600	22.9500	23.5500	+9.382%	49	130	-36.730%
2026-01-20	21.5300	21.5300	21.5300	21.5300	-4.523%	8	81	-30.794%
2026-01-16	22.6800	22.6800	22.5500	22.5500	+2.640%	30	49	-33.925%
2026-01-15	21.9700	21.9700	21.9700	21.9700	+92.550%	20	49	-32.180%
2025-12-31	11.4100	11.4100	11.4100	11.4100	-27.463%	1	34	+30.587%
2025-12-16	15.7300	15.7300	15.7300	15.7300	-6.202%	1	34	-5.277%
2025-12-12	16.7700	16.7700	16.7700	16.7700	+5.871%	1	34	-11.151%
2025-12-05	15.8400	15.8400	15.8400	15.8400	-0.063%	1	33	-5.934%
2025-12-04	15.8500	15.8500	15.8500	15.8500	+7.458%	1	33	-5.994%
2025-12-03	14.7500	14.7500	14.7500	14.7500	+3.219%	1	33	+1.017%
2025-11-26	14.2900	14.2900	14.2900	14.2900	+7.524%	1	33	+4.269%
2025-11-25	13.2900	13.2900	13.2900	13.2900	+26.331%	1	33	+12.114%
2025-11-21	10.4800	10.5200	10.4800	10.5200	+13.976%	2	33	+41.635%
2025-11-20	10.7200	10.7200	9.2300	9.2300	-4.352%	12	34	+61.430%
2025-11-19	9.7000	9.7000	9.6500	9.6500	-13.063%	23	26	+54.404%
2025-11-14	11.1000	11.1000	11.1000	11.1000	-20.544%	1	8	+34.234%
2025-11-11	13.9700	13.9700	13.9700	13.9700	-1.550%	1	7	+6.657%
2025-11-10	14.1900	14.1900	14.1900	14.1900	-9.905%	1	7	+5.004%
2025-10-20	15.7500	15.7500	15.7500	15.7500	+1.679%	4	6	-5.397%
2025-10-16	15.4900	15.4900	15.4900	15.4900	-9.627%	1	10	-3.809%
2025-10-14	17.0900	17.1500	17.0900	17.1400	+24.383%	4	9	-13.069%
2025-10-10	13.7800	13.7800	13.7800	13.7800	-12.061%	4	5	+8.128%
2025-10-08	15.6700	15.6700	15.6700	15.6700	0.000%	1	1	-4.914%