Dark

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

EOD

Jun 30, 2026

40.26+8.664%(+3.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	40.2600	40.2600	40.2600	40.2600	+8.664%	1	261	0.000%
2026-06-17	36.9800	37.0500	36.9800	37.0500	+19.478%	2	261	+8.664%
2026-06-10	31.0100	31.0100	31.0100	31.0100	+0.097%	1	261	+29.829%
2026-06-03	30.9800	30.9800	30.9800	30.9800	-4.589%	1	262	+29.955%
2026-05-29	32.4700	32.4700	32.4700	32.4700	-3.219%	1	262	+23.991%
2026-05-27	33.5400	33.5500	33.5400	33.5500	+1.667%	10	272	+20.000%
2026-05-26	32.7400	33.0200	32.2700	33.0000	+34.420%	65	272	+22.000%
2026-05-21	24.5500	24.5500	24.5500	24.5500	-3.156%	19	247	+63.992%
2026-05-20	25.3500	25.3500	25.3500	25.3500	-10.771%	1	247	+58.817%
2026-05-14	28.4100	28.4100	28.4100	28.4100	-9.117%	1	267	+41.711%
2026-05-06	30.2500	31.2600	30.2500	31.2600	+24.542%	2	267	+28.791%
2026-05-04	25.1000	25.1000	25.1000	25.1000	+14.299%	1	268	+60.398%
2026-04-29	21.7300	21.9600	21.7300	21.9600	-11.701%	2	268	+83.333%
2026-04-24	24.8700	24.8700	24.8700	24.8700	-3.679%	1	269	+61.882%
2026-04-20	25.8700	25.8700	25.8200	25.8200	+3.280%	5	269	+55.926%
2026-04-17	23.0800	25.9800	23.0800	25.0000	+20.192%	12	273	+61.040%
2026-04-16	21.0100	21.0100	20.3900	20.8000	+3.123%	18	277	+93.558%
2026-04-15	20.1700	20.1700	20.1700	20.1700	-1.610%	1	285	+99.603%
2026-04-14	19.3500	20.5400	19.3500	20.5000	+24.242%	19	285	+96.390%
2026-04-13	16.5000	16.5000	16.5000	16.5000	+3.125%	4	285	+144.000%
2026-04-09	16.0000	16.0000	16.0000	16.0000	-1.538%	4	285	+151.625%
2026-04-08	16.2500	16.2500	16.2500	16.2500	+27.052%	1	281	+147.754%
2026-04-07	12.0700	13.2800	12.0400	12.7900	-1.006%	220	280	+214.777%
2026-04-06	12.7900	12.9200	12.7900	12.9200	+3.859%	13	271	+211.610%
2026-04-01	13.0800	13.0800	12.4400	12.4400	+8.174%	4	259	+223.633%
2026-03-27	11.6400	11.7800	11.3900	11.5000	-8.439%	84	258	+250.087%
2026-03-26	12.5600	12.5600	12.5600	12.5600	+4.232%	2	256	+220.541%
2026-03-18	12.0500	12.0500	12.0500	12.0500	-8.643%	1	256	+234.108%
2026-03-16	13.1900	13.1900	13.1900	13.1900	+11.308%	1	256	+205.231%
2026-03-13	11.5500	11.9100	11.5500	11.8500	-4.435%	31	257	+239.747%
2026-03-12	12.1300	12.4000	12.1300	12.4000	-10.598%	9	256	+224.677%
2026-03-11	13.8700	13.8700	13.8700	13.8700	-5.646%	11	256	+190.267%
2026-03-09	14.7000	14.7000	14.7000	14.7000	+7.613%	15	256	+173.878%
2026-03-06	13.6600	13.6600	13.6600	13.6600	-14.891%	25	256	+194.729%
2026-03-05	17.4000	17.4000	16.0500	16.0500	-8.443%	27	256	+150.841%
2026-03-03	15.5800	17.5300	15.1900	17.5300	-7.347%	17	279	+129.663%
2026-03-02	18.9200	18.9200	18.9200	18.9200	-10.161%	1	293	+112.791%
2026-02-26	20.4000	21.0600	20.4000	21.0600	+3.185%	46	292	+91.168%
2026-02-25	20.3900	20.4600	20.3900	20.4100	+3.081%	36	253	+97.256%
2026-02-24	19.8000	19.8000	19.8000	19.8000	+7.317%	1	253	+103.333%
2026-02-23	19.6500	19.6500	18.1800	18.4500	-10.437%	67	253	+118.211%
2026-02-20	21.3200	21.3200	20.6000	20.6000	-1.246%	23	243	+95.437%
2026-02-19	20.8600	20.8600	20.8600	20.8600	-3.604%	10	222	+93.001%
2026-02-18	21.8300	21.8300	21.6400	21.6400	+18.446%	45	212	+86.044%
2026-02-12	22.0000	22.0000	17.9800	18.2700	-11.311%	40	221	+120.361%
2026-02-11	21.4600	21.4700	20.6000	20.6000	-6.449%	32	254	+95.437%
2026-02-10	22.8500	22.9100	22.0200	22.0200	-1.300%	76	229	+82.834%
2026-02-09	21.7700	22.3100	21.7700	22.3100	+3.001%	3	184	+80.457%
2026-02-06	21.6900	21.6900	21.6500	21.6600	+32.883%	85	184	+85.873%
2026-02-05	17.5300	17.5300	16.3000	16.3000	-13.436%	57	148	+146.994%
2026-02-04	19.6500	19.6500	18.7400	18.8300	+0.695%	5	148	+113.808%
2026-02-03	20.2400	20.2400	18.7000	18.7000	-4.397%	3	148	+115.294%
2026-02-02	19.4000	19.5600	19.4000	19.5600	+11.708%	2	147	+105.828%
2026-01-30	17.7500	17.8300	17.3100	17.5100	-13.659%	98	145	+129.926%
2026-01-29	20.6100	20.6100	19.9500	20.2800	-1.121%	11	192	+98.521%
2026-01-26	20.5100	20.5100	20.5100	20.5100	-4.471%	8	198	+96.294%
2026-01-23	21.4700	21.4700	21.3900	21.4700	-16.133%	65	190	+87.517%
2026-01-22	25.7300	25.7300	25.6000	25.6000	+8.705%	9	125	+57.266%
2026-01-21	22.9500	23.5600	22.9500	23.5500	+9.382%	49	130	+70.955%
2026-01-20	21.5300	21.5300	21.5300	21.5300	-4.523%	8	81	+86.995%
2026-01-16	22.6800	22.6800	22.5500	22.5500	+2.640%	30	49	+78.537%
2026-01-15	21.9700	21.9700	21.9700	21.9700	+92.550%	20	49	+83.250%
2025-12-31	11.4100	11.4100	11.4100	11.4100	-27.463%	1	34	+252.848%
2025-12-16	15.7300	15.7300	15.7300	15.7300	-6.202%	1	34	+155.944%
2025-12-12	16.7700	16.7700	16.7700	16.7700	+5.871%	1	34	+140.072%
2025-12-05	15.8400	15.8400	15.8400	15.8400	-0.063%	1	33	+154.167%
2025-12-04	15.8500	15.8500	15.8500	15.8500	+7.458%	1	33	+154.006%
2025-12-03	14.7500	14.7500	14.7500	14.7500	+3.219%	1	33	+172.949%
2025-11-26	14.2900	14.2900	14.2900	14.2900	+7.524%	1	33	+181.735%
2025-11-25	13.2900	13.2900	13.2900	13.2900	+26.331%	1	33	+202.935%
2025-11-21	10.4800	10.5200	10.4800	10.5200	+13.976%	2	33	+282.700%
2025-11-20	10.7200	10.7200	9.2300	9.2300	-4.352%	12	34	+336.186%
2025-11-19	9.7000	9.7000	9.6500	9.6500	-13.063%	23	26	+317.202%
2025-11-14	11.1000	11.1000	11.1000	11.1000	-20.544%	1	8	+262.703%
2025-11-11	13.9700	13.9700	13.9700	13.9700	-1.550%	1	7	+188.189%
2025-11-10	14.1900	14.1900	14.1900	14.1900	-9.905%	1	7	+183.721%
2025-10-20	15.7500	15.7500	15.7500	15.7500	+1.679%	4	6	+155.619%
2025-10-16	15.4900	15.4900	15.4900	15.4900	-9.627%	1	10	+159.910%
2025-10-14	17.0900	17.1500	17.0900	17.1400	+24.383%	4	9	+134.889%
2025-10-10	13.7800	13.7800	13.7800	13.7800	-12.061%	4	5	+192.163%
2025-10-08	15.6700	15.6700	15.6700	15.6700	0.000%	1	1	+156.924%