Dark

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

EOD

Aug 11, 2026

32.72+2.764%(+0.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	32.4600	32.7200	32.4600	32.7200	+2.764%	2	495	0.000%
2026-08-10	31.8400	31.8400	31.8400	31.8400	+3.209%	2	494	+2.764%
2026-08-06	31.4800	31.4800	30.8500	30.8500	-0.612%	3	492	+6.062%
2026-08-04	31.0400	31.0400	31.0200	31.0400	+10.149%	20	493	+5.412%
2026-08-03	28.1800	28.1800	28.1800	28.1800	+12.137%	1	499	+16.111%
2026-07-31	24.4300	25.5500	24.4300	25.1300	-1.451%	5	499	+30.203%
2026-07-30	25.4300	25.5000	25.4300	25.5000	+5.285%	4	496	+28.314%
2026-07-29	25.6900	27.3700	24.1500	24.2200	-12.373%	48	496	+35.095%
2026-07-28	26.1800	27.6400	25.7000	27.6400	+1.097%	5	487	+18.379%
2026-07-27	27.3400	27.3400	27.3400	27.3400	+3.170%	2	486	+19.678%
2026-07-23	26.5300	26.5300	26.4000	26.5000	-10.169%	4	485	+23.472%
2026-07-21	29.5000	29.5000	29.5000	29.5000	+0.683%	2	485	+10.915%
2026-07-16	29.3000	29.3000	29.3000	29.3000	-3.012%	2	485	+11.672%
2026-07-15	30.2100	30.2100	30.2100	30.2100	+3.779%	60	484	+8.309%
2026-07-14	29.8100	29.8100	29.1100	29.1100	-4.714%	2	424	+12.401%
2026-07-10	30.5500	30.5500	30.5500	30.5500	+12.110%	6	422	+7.103%
2026-07-08	30.3000	30.3000	27.2500	27.2500	-24.306%	7	416	+20.073%
2026-06-30	36.0000	36.0000	36.0000	36.0000	+9.489%	1	412	-9.111%
2026-06-17	31.6700	32.9100	31.6700	32.8800	+2.558%	11	413	-0.487%
2026-06-15	32.0600	32.0600	32.0600	32.0600	+2.625%	1	413	+2.059%
2026-06-12	31.5700	31.5700	30.8800	31.2400	+17.976%	4	412	+4.738%
2026-06-11	25.3300	26.4800	25.0100	26.4800	-8.564%	21	422	+23.565%
2026-06-09	28.9000	28.9600	28.9000	28.9600	+26.077%	10	415	+12.983%
2026-06-05	26.5400	26.5400	22.9700	22.9700	-23.789%	11	418	+42.447%
2026-06-02	30.0400	30.1400	30.0300	30.1400	+10.322%	6	416	+8.560%
2026-06-01	27.3200	27.3200	27.3200	27.3200	-4.375%	1	418	+19.766%
2026-05-29	28.8000	28.8000	28.5700	28.5700	-7.331%	3	418	+14.526%
2026-05-28	30.9700	30.9700	30.8300	30.8300	+7.647%	2	417	+6.130%
2026-05-26	28.9700	28.9700	28.6400	28.6400	+59.200%	35	415	+14.246%
2026-05-19	17.0900	17.9900	17.0700	17.9900	-6.204%	5	396	+81.879%
2026-05-18	20.0500	20.0600	19.1800	19.1800	-10.248%	5	398	+70.594%
2026-05-15	21.3700	21.3700	21.3700	21.3700	-12.847%	1	398	+53.112%
2026-05-12	24.3000	24.5200	24.3000	24.5200	-5.182%	10	401	+33.442%
2026-05-08	25.4800	25.8600	25.4800	25.8600	-4.045%	2	401	+26.527%
2026-05-07	27.4800	27.4800	26.9500	26.9500	-2.672%	3	402	+21.410%
2026-05-06	27.6900	27.6900	27.6900	27.6900	+15.858%	1	402	+18.165%
2026-05-05	24.1000	24.1000	23.9000	23.9000	+7.175%	6	401	+36.904%
2026-05-04	23.3200	23.3200	22.3000	22.3000	-1.152%	6	401	+46.726%
2026-05-01	22.5600	22.5600	22.5600	22.5600	+23.616%	5	406	+45.035%
2026-04-29	19.3400	19.3400	18.2500	18.2500	-9.429%	7	406	+79.288%
2026-04-28	21.0800	21.0800	20.1000	20.1500	-8.409%	7	403	+62.382%
2026-04-27	22.0000	22.0000	22.0000	22.0000	+8.428%	1	398	+48.727%
2026-04-23	22.8200	22.8200	20.2900	20.2900	-9.095%	2	397	+61.262%
2026-04-22	22.3200	22.3200	22.3200	22.3200	+3.573%	2	397	+46.595%
2026-04-21	22.8100	22.8200	21.5500	21.5500	-6.059%	18	398	+51.833%
2026-04-20	22.9400	22.9400	22.9400	22.9400	+5.278%	1	398	+42.633%
2026-04-17	20.4500	22.6400	20.4500	21.7900	+21.936%	20	398	+50.161%
2026-04-16	17.2000	17.9000	17.1400	17.8700	+2.701%	107	396	+83.100%
2026-04-15	17.4000	17.4000	17.4000	17.4000	+1.104%	5	394	+88.046%
2026-04-14	17.0000	17.2100	17.0000	17.2100	+12.484%	35	389	+90.122%
2026-04-13	13.8400	15.3000	13.8400	15.3000	+8.819%	13	396	+113.856%
2026-04-10	13.9000	14.0600	13.9000	14.0600	+1.737%	6	392	+132.717%
2026-04-08	14.0300	14.0300	13.7500	13.8200	+22.844%	3	393	+136.758%
2026-04-07	11.2500	11.2500	11.2500	11.2500	+5.042%	1	390	+190.844%
2026-04-06	10.5000	10.7100	10.5000	10.7100	-5.053%	3	390	+205.509%
2026-04-01	11.2800	11.2800	11.2800	11.2800	+15.811%	1	387	+190.071%
2026-03-31	9.2600	9.7400	9.2500	9.7400	+27.654%	3	387	+235.934%
2026-03-30	8.7600	8.7600	7.6300	7.6300	-30.950%	4	388	+328.834%
2026-03-26	11.9600	11.9600	11.0500	11.0500	-3.240%	2	385	+196.109%
2026-03-25	12.3500	12.3500	11.4200	11.4200	+1.964%	6	386	+186.515%
2026-03-23	10.6700	11.2000	10.3400	11.2000	+36.253%	12	383	+192.143%
2026-03-20	9.0900	9.1800	8.2200	8.2200	-8.869%	7	383	+298.054%
2026-03-19	9.0200	9.0200	8.9800	9.0200	-15.066%	32	377	+262.749%
2026-03-17	11.0000	11.0000	10.6100	10.6200	+1.433%	7	352	+208.098%
2026-03-16	10.4000	10.4700	10.4000	10.4700	+5.332%	6	345	+212.512%
2026-03-13	9.9400	9.9400	9.9400	9.9400	-4.423%	1	347	+229.175%
2026-03-09	10.4000	10.4000	10.4000	10.4000	-20.000%	1	346	+214.615%
2026-03-05	14.3000	14.3000	13.0000	13.0000	-24.198%	6	346	+151.692%
2026-03-02	17.1500	17.1500	17.1500	17.1500	+11.726%	2	352	+90.787%
2026-02-27	15.5000	16.2200	15.3500	15.3500	-12.286%	18	352	+113.160%
2026-02-26	17.5000	17.5000	17.5000	17.5000	-0.342%	3	352	+86.971%
2026-02-19	17.5600	17.5600	17.5600	17.5600	-6.893%	1	352	+86.333%
2026-02-18	18.9200	18.9200	18.8600	18.8600	-3.726%	2	352	+73.489%
2026-02-10	19.5900	19.5900	19.5900	19.5900	+0.979%	22	351	+67.024%
2026-02-09	19.5000	19.5000	19.4000	19.4000	+10.794%	4	351	+68.660%
2026-02-06	17.5100	17.5100	17.5100	17.5100	+2.939%	10	352	+86.865%
2026-02-02	17.0100	17.0100	17.0100	17.0100	-2.354%	2	352	+92.357%
2026-01-29	15.9400	17.4200	15.9400	17.4200	-0.457%	15	350	+87.830%
2026-01-28	17.5000	17.5000	17.5000	17.5000	-2.507%	10	363	+86.971%
2026-01-27	17.9500	17.9500	17.9500	17.9500	+0.167%	5	373	+82.284%
2026-01-26	17.9200	17.9200	17.9200	17.9200	-4.427%	9	373	+82.589%
2026-01-23	18.7000	18.8000	18.7000	18.7500	-16.070%	51	372	+74.507%
2026-01-22	22.1200	22.7800	22.1200	22.3400	+19.721%	79	378	+46.464%
2026-01-21	18.6600	18.6600	18.6600	18.6600	+0.161%	15	354	+75.348%
2026-01-20	18.9000	18.9000	18.6300	18.6300	-4.117%	4	339	+75.631%
2026-01-16	20.1000	20.1000	19.4300	19.4300	+9.774%	12	343	+68.399%
2026-01-14	17.7000	17.7000	17.7000	17.7000	+3.995%	2	343	+84.859%
2026-01-13	16.5500	17.0400	16.5500	17.0200	+2.222%	3	341	+92.244%
2026-01-12	16.6500	16.6500	16.6500	16.6500	+2.905%	2	340	+96.517%
2026-01-09	16.1800	16.1800	16.1800	16.1800	+15.078%	1	340	+102.225%
2026-01-06	12.6400	14.0600	12.6400	14.0600	+23.877%	12	339	+132.717%
2025-12-29	11.3500	11.3500	11.3500	11.3500	-18.051%	1	328	+188.282%
2025-12-22	13.8500	13.8500	13.8500	13.8500	+13.061%	2	329	+136.245%
2025-12-18	12.2500	12.2500	12.2500	12.2500	+1.491%	10	329	+167.102%
2025-12-17	13.3100	13.3100	12.0700	12.0700	-13.040%	6	319	+171.085%
2025-12-10	13.8800	13.8800	13.8800	13.8800	-0.287%	2	316	+135.735%
2025-12-09	13.9200	13.9200	13.9200	13.9200	+2.806%	1	316	+135.057%
2025-12-05	13.5400	13.5400	13.5400	13.5400	-1.884%	3	317	+141.654%
2025-12-04	13.8000	13.8000	13.8000	13.8000	+11.290%	5	317	+137.101%
2025-11-28	12.4000	12.4000	12.4000	12.4000	-1.587%	2	317	+163.871%
2025-11-26	12.3000	13.0500	12.3000	12.6000	-12.923%	15	303	+159.683%
2025-10-29	14.4700	14.4700	14.4700	14.4700	0.000%	1	303	+126.123%
2025-10-27	15.2600	15.2600	14.4700	14.4700	+12.258%	16	303	+126.123%
2025-10-17	12.8900	12.8900	12.8900	12.8900	-4.941%	3	303	+153.840%
2025-10-16	13.5600	13.5600	13.5600	13.5600	0.000%	300	300	+141.298%