Dark

IWM20260930C270
IWM Sep 30 2026 270.00 Call (IWM260930C00270000)
option OPRA

Expired

Sep 29, 2026

8.87-9.766%(-0.96)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.2200	9.0000	7.7200	8.8700	-9.766%	25	612	0.000%
2026-09-28	10.5500	10.5500	9.8300	9.8300	-24.268%	2	612	-9.766%
2026-09-25	12.9800	12.9800	12.9800	12.9800	+11.035%	1	613	-31.664%
2026-09-24	11.3700	11.6900	10.2400	11.6900	-30.623%	7	612	-24.123%
2026-09-22	17.8900	17.8900	16.8500	16.8500	+4.984%	10	626	-47.359%
2026-09-21	15.7500	16.0500	15.7500	16.0500	+14.154%	12	635	-44.735%
2026-09-18	14.6800	14.6800	13.7200	14.0600	-16.160%	10	637	-36.913%
2026-09-17	16.7900	16.7900	16.7700	16.7700	-5.787%	10	646	-47.108%
2026-09-16	17.8500	17.8500	17.8000	17.8000	+6.715%	61	651	-50.169%
2026-09-15	16.6600	16.6800	15.9400	16.6800	-12.349%	24	710	-46.823%
2026-09-14	18.5700	19.0300	17.8400	19.0300	-3.694%	34	699	-53.389%
2026-09-11	20.0000	20.0000	19.7600	19.7600	-22.963%	5	705	-55.111%
2026-09-08	25.6600	25.6800	25.6500	25.6500	-5.176%	106	707	-65.419%
2026-09-04	25.7900	27.0500	25.7800	27.0500	+14.911%	107	506	-67.209%
2026-09-02	23.5400	23.5400	23.5400	23.5400	+6.854%	2	506	-62.319%
2026-09-01	22.6200	22.6200	21.9900	22.0300	-9.861%	18	508	-59.737%
2026-08-31	24.4400	24.4400	24.4400	24.4400	-19.921%	1	497	-63.707%
2026-08-27	30.2900	30.5200	30.2900	30.5200	+1.835%	5	496	-70.937%
2026-08-25	29.9700	29.9700	29.9700	29.9700	+1.766%	1	497	-70.404%
2026-08-24	29.4500	29.4500	29.4500	29.4500	-11.268%	1	498	-69.881%
2026-08-19	33.8000	33.8100	33.1900	33.1900	+2.787%	6	502	-73.275%
2026-08-18	31.9900	32.2900	31.9900	32.2900	-10.801%	2	504	-72.530%
2026-08-14	34.7600	36.2000	34.7600	36.2000	+10.636%	13	502	-75.497%
2026-08-11	32.4600	32.7200	32.4600	32.7200	+2.764%	2	495	-72.891%
2026-08-10	31.8400	31.8400	31.8400	31.8400	+3.209%	2	494	-72.142%
2026-08-06	31.4800	31.4800	30.8500	30.8500	-0.612%	3	492	-71.248%
2026-08-04	31.0400	31.0400	31.0200	31.0400	+10.149%	20	493	-71.424%
2026-08-03	28.1800	28.1800	28.1800	28.1800	+12.137%	1	499	-68.524%
2026-07-31	24.4300	25.5500	24.4300	25.1300	-1.451%	5	499	-64.704%
2026-07-30	25.4300	25.5000	25.4300	25.5000	+5.285%	4	496	-65.216%
2026-07-29	25.6900	27.3700	24.1500	24.2200	-12.373%	48	496	-63.377%
2026-07-28	26.1800	27.6400	25.7000	27.6400	+1.097%	5	487	-67.909%
2026-07-27	27.3400	27.3400	27.3400	27.3400	+3.170%	2	486	-67.557%
2026-07-23	26.5300	26.5300	26.4000	26.5000	-10.169%	4	485	-66.528%
2026-07-21	29.5000	29.5000	29.5000	29.5000	+0.683%	2	485	-69.932%
2026-07-16	29.3000	29.3000	29.3000	29.3000	-3.012%	2	485	-69.727%
2026-07-15	30.2100	30.2100	30.2100	30.2100	+3.779%	60	484	-70.639%
2026-07-14	29.8100	29.8100	29.1100	29.1100	-4.714%	2	424	-69.529%
2026-07-10	30.5500	30.5500	30.5500	30.5500	+12.110%	6	422	-70.966%
2026-07-08	30.3000	30.3000	27.2500	27.2500	-24.306%	7	416	-67.450%
2026-06-30	36.0000	36.0000	36.0000	36.0000	+9.489%	1	412	-75.361%
2026-06-17	31.6700	32.9100	31.6700	32.8800	+2.558%	11	413	-73.023%
2026-06-15	32.0600	32.0600	32.0600	32.0600	+2.625%	1	413	-72.333%
2026-06-12	31.5700	31.5700	30.8800	31.2400	+17.976%	4	412	-71.607%
2026-06-11	25.3300	26.4800	25.0100	26.4800	-8.564%	21	422	-66.503%
2026-06-09	28.9000	28.9600	28.9000	28.9600	+26.077%	10	415	-69.372%
2026-06-05	26.5400	26.5400	22.9700	22.9700	-23.789%	11	418	-61.384%
2026-06-02	30.0400	30.1400	30.0300	30.1400	+10.322%	6	416	-70.571%
2026-06-01	27.3200	27.3200	27.3200	27.3200	-4.375%	1	418	-67.533%
2026-05-29	28.8000	28.8000	28.5700	28.5700	-7.331%	3	418	-68.953%
2026-05-28	30.9700	30.9700	30.8300	30.8300	+7.647%	2	417	-71.229%
2026-05-26	28.9700	28.9700	28.6400	28.6400	+59.200%	35	415	-69.029%
2026-05-19	17.0900	17.9900	17.0700	17.9900	-6.204%	5	396	-50.695%
2026-05-18	20.0500	20.0600	19.1800	19.1800	-10.248%	5	398	-53.754%
2026-05-15	21.3700	21.3700	21.3700	21.3700	-12.847%	1	398	-58.493%
2026-05-12	24.3000	24.5200	24.3000	24.5200	-5.182%	10	401	-63.825%
2026-05-08	25.4800	25.8600	25.4800	25.8600	-4.045%	2	401	-65.700%
2026-05-07	27.4800	27.4800	26.9500	26.9500	-2.672%	3	402	-67.087%
2026-05-06	27.6900	27.6900	27.6900	27.6900	+15.858%	1	402	-67.967%
2026-05-05	24.1000	24.1000	23.9000	23.9000	+7.175%	6	401	-62.887%
2026-05-04	23.3200	23.3200	22.3000	22.3000	-1.152%	6	401	-60.224%
2026-05-01	22.5600	22.5600	22.5600	22.5600	+23.616%	5	406	-60.683%
2026-04-29	19.3400	19.3400	18.2500	18.2500	-9.429%	7	406	-51.397%
2026-04-28	21.0800	21.0800	20.1000	20.1500	-8.409%	7	403	-55.980%
2026-04-27	22.0000	22.0000	22.0000	22.0000	+8.428%	1	398	-59.682%
2026-04-23	22.8200	22.8200	20.2900	20.2900	-9.095%	2	397	-56.284%
2026-04-22	22.3200	22.3200	22.3200	22.3200	+3.573%	2	397	-60.260%
2026-04-21	22.8100	22.8200	21.5500	21.5500	-6.059%	18	398	-58.840%
2026-04-20	22.9400	22.9400	22.9400	22.9400	+5.278%	1	398	-61.334%
2026-04-17	20.4500	22.6400	20.4500	21.7900	+21.936%	20	398	-59.293%
2026-04-16	17.2000	17.9000	17.1400	17.8700	+2.701%	107	396	-50.364%
2026-04-15	17.4000	17.4000	17.4000	17.4000	+1.104%	5	394	-49.023%
2026-04-14	17.0000	17.2100	17.0000	17.2100	+12.484%	35	389	-48.460%
2026-04-13	13.8400	15.3000	13.8400	15.3000	+8.819%	13	396	-42.026%
2026-04-10	13.9000	14.0600	13.9000	14.0600	+1.737%	6	392	-36.913%
2026-04-08	14.0300	14.0300	13.7500	13.8200	+22.844%	3	393	-35.818%
2026-04-07	11.2500	11.2500	11.2500	11.2500	+5.042%	1	390	-21.156%
2026-04-06	10.5000	10.7100	10.5000	10.7100	-5.053%	3	390	-17.180%
2026-04-01	11.2800	11.2800	11.2800	11.2800	+15.811%	1	387	-21.365%
2026-03-31	9.2600	9.7400	9.2500	9.7400	+27.654%	3	387	-8.932%
2026-03-30	8.7600	8.7600	7.6300	7.6300	-30.950%	4	388	+16.252%
2026-03-26	11.9600	11.9600	11.0500	11.0500	-3.240%	2	385	-19.729%
2026-03-25	12.3500	12.3500	11.4200	11.4200	+1.964%	6	386	-22.329%
2026-03-23	10.6700	11.2000	10.3400	11.2000	+36.253%	12	383	-20.804%
2026-03-20	9.0900	9.1800	8.2200	8.2200	-8.869%	7	383	+7.908%
2026-03-19	9.0200	9.0200	8.9800	9.0200	-15.066%	32	377	-1.663%
2026-03-17	11.0000	11.0000	10.6100	10.6200	+1.433%	7	352	-16.478%
2026-03-16	10.4000	10.4700	10.4000	10.4700	+5.332%	6	345	-15.282%
2026-03-13	9.9400	9.9400	9.9400	9.9400	-4.423%	1	347	-10.765%
2026-03-09	10.4000	10.4000	10.4000	10.4000	-20.000%	1	346	-14.712%
2026-03-05	14.3000	14.3000	13.0000	13.0000	-24.198%	6	346	-31.769%
2026-03-02	17.1500	17.1500	17.1500	17.1500	+11.726%	2	352	-48.280%
2026-02-27	15.5000	16.2200	15.3500	15.3500	-12.286%	18	352	-42.215%
2026-02-26	17.5000	17.5000	17.5000	17.5000	-0.342%	3	352	-49.314%
2026-02-19	17.5600	17.5600	17.5600	17.5600	-6.893%	1	352	-49.487%
2026-02-18	18.9200	18.9200	18.8600	18.8600	-3.726%	2	352	-52.969%
2026-02-10	19.5900	19.5900	19.5900	19.5900	+0.979%	22	351	-54.722%
2026-02-09	19.5000	19.5000	19.4000	19.4000	+10.794%	4	351	-54.278%
2026-02-06	17.5100	17.5100	17.5100	17.5100	+2.939%	10	352	-49.343%
2026-02-02	17.0100	17.0100	17.0100	17.0100	-2.354%	2	352	-47.854%
2026-01-29	15.9400	17.4200	15.9400	17.4200	-0.457%	15	350	-49.082%
2026-01-28	17.5000	17.5000	17.5000	17.5000	-2.507%	10	363	-49.314%
2026-01-27	17.9500	17.9500	17.9500	17.9500	+0.167%	5	373	-50.585%
2026-01-26	17.9200	17.9200	17.9200	17.9200	-4.427%	9	373	-50.502%
2026-01-23	18.7000	18.8000	18.7000	18.7500	-16.070%	51	372	-52.693%
2026-01-22	22.1200	22.7800	22.1200	22.3400	+19.721%	79	378	-60.295%
2026-01-21	18.6600	18.6600	18.6600	18.6600	+0.161%	15	354	-52.465%
2026-01-20	18.9000	18.9000	18.6300	18.6300	-4.117%	4	339	-52.389%
2026-01-16	20.1000	20.1000	19.4300	19.4300	+9.774%	12	343	-54.349%
2026-01-14	17.7000	17.7000	17.7000	17.7000	+3.995%	2	343	-49.887%
2026-01-13	16.5500	17.0400	16.5500	17.0200	+2.222%	3	341	-47.885%
2026-01-12	16.6500	16.6500	16.6500	16.6500	+2.905%	2	340	-46.727%
2026-01-09	16.1800	16.1800	16.1800	16.1800	+15.078%	1	340	-45.179%
2026-01-06	12.6400	14.0600	12.6400	14.0600	+23.877%	12	339	-36.913%
2025-12-29	11.3500	11.3500	11.3500	11.3500	-18.051%	1	328	-21.850%
2025-12-22	13.8500	13.8500	13.8500	13.8500	+13.061%	2	329	-35.957%
2025-12-18	12.2500	12.2500	12.2500	12.2500	+1.491%	10	329	-27.592%
2025-12-17	13.3100	13.3100	12.0700	12.0700	-13.040%	6	319	-26.512%
2025-12-10	13.8800	13.8800	13.8800	13.8800	-0.287%	2	316	-36.095%
2025-12-09	13.9200	13.9200	13.9200	13.9200	+2.806%	1	316	-36.279%
2025-12-05	13.5400	13.5400	13.5400	13.5400	-1.884%	3	317	-34.490%
2025-12-04	13.8000	13.8000	13.8000	13.8000	+11.290%	5	317	-35.725%
2025-11-28	12.4000	12.4000	12.4000	12.4000	-1.587%	2	317	-28.468%
2025-11-26	12.3000	13.0500	12.3000	12.6000	-12.923%	15	303	-29.603%
2025-10-29	14.4700	14.4700	14.4700	14.4700	0.000%	1	303	-38.701%
2025-10-27	15.2600	15.2600	14.4700	14.4700	+12.258%	16	303	-38.701%
2025-10-17	12.8900	12.8900	12.8900	12.8900	-4.941%	3	303	-31.187%
2025-10-16	13.5600	13.5600	13.5600	13.5600	0.000%	300	300	-34.587%