Dark

IWM20260930C275
IWM Sep 30 2026 275.00 Call (IWM260930C00275000)
option OPRA

EOD

Aug 7, 2026

28.30-1.256%(-0.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	28.3400	28.3400	28.3000	28.3000	-1.256%	3	1,098	0.000%
2026-08-05	29.8600	30.5000	28.6600	28.6600	+40.010%	16	1,096	-1.256%
2026-07-31	20.4700	20.4700	20.4700	20.4700	-7.376%	2	1,101	+38.251%
2026-07-30	21.5000	22.1000	21.5000	22.1000	+12.468%	11	1,101	+28.054%
2026-07-29	23.1300	23.1300	19.6500	19.6500	-17.089%	12	1,110	+44.020%
2026-07-28	23.7000	23.7000	23.7000	23.7000	+5.568%	1	1,106	+19.409%
2026-07-24	23.5400	23.5400	22.4300	22.4500	0.000%	6	1,105	+26.058%
2026-07-23	22.6300	22.6300	22.4500	22.4500	-7.001%	12	1,102	+26.058%
2026-07-17	24.5300	24.5300	24.1400	24.1400	-9.248%	2	1,092	+17.233%
2026-07-15	26.6000	26.6000	26.6000	26.6000	+0.834%	1	1,091	+6.391%
2026-07-10	27.0000	27.0000	26.3800	26.3800	-5.920%	4	1,091	+7.278%
2026-07-09	26.4000	28.0400	26.4000	28.0400	+20.086%	4	1,089	+0.927%
2026-07-08	26.0000	26.0000	23.3500	23.3500	-15.826%	4	1,089	+21.199%
2026-07-07	28.5900	28.5900	27.7400	27.7400	+0.217%	8	1,088	+2.019%
2026-07-02	27.6800	27.6800	27.6800	27.6800	-12.238%	1	1,086	+2.240%
2026-07-01	31.5400	31.5400	31.5400	31.5400	+0.286%	2	1,086	-10.273%
2026-06-30	31.4500	31.4500	31.4500	31.4500	+8.673%	1	1,084	-10.016%
2026-06-17	27.8000	28.9400	27.8000	28.9400	+5.275%	12	1,081	-2.211%
2026-06-16	27.4900	27.4900	27.4900	27.4900	-3.340%	2	1,081	+2.947%
2026-06-15	28.5300	28.5800	28.4400	28.4400	+5.922%	6	1,079	-0.492%
2026-06-12	28.8500	28.8500	26.7400	26.8500	+16.435%	17	1,078	+5.400%
2026-06-11	23.0600	23.0600	23.0600	23.0600	+10.972%	1	1,063	+22.723%
2026-06-08	20.7800	20.7800	20.7800	20.7800	-1.610%	3	1,063	+36.189%
2026-06-05	22.8300	22.8300	21.1200	21.1200	-13.478%	3	1,064	+33.996%
2026-06-04	24.4100	24.4100	24.4100	24.4100	-8.164%	2	1,062	+15.936%
2026-06-02	26.5800	26.5800	26.5800	26.5800	+17.196%	3	1,062	+6.471%
2026-06-01	24.5200	24.5200	22.6800	22.6800	-15.719%	4	1,062	+24.780%
2026-05-28	26.0600	27.1400	26.0600	26.9100	+4.020%	8	1,064	+5.165%
2026-05-27	26.3700	26.6400	25.8700	25.8700	+1.570%	9	1,058	+9.393%
2026-05-26	25.3900	25.4700	25.1000	25.4700	+13.452%	64	1,067	+11.111%
2026-05-22	22.4500	22.4500	22.4500	22.4500	+21.548%	15	1,068	+26.058%
2026-05-20	18.4700	18.4700	18.4700	18.4700	+22.237%	1	1,068	+53.221%
2026-05-19	13.9600	15.1100	13.9600	15.1100	-10.645%	7	1,059	+87.293%
2026-05-18	17.0000	17.0000	16.9100	16.9100	-28.529%	4	1,059	+67.357%
2026-05-14	23.6600	23.6600	23.6600	23.6600	+9.183%	18	1,059	+19.611%
2026-05-13	21.6700	21.6700	21.6700	21.6700	+11.701%	1	1,062	+30.595%
2026-05-12	19.3000	19.4000	19.3000	19.4000	-14.462%	15	1,062	+45.876%
2026-05-08	22.7000	22.8900	22.6800	22.6800	+2.811%	19	1,062	+24.780%
2026-05-07	22.0600	22.0600	22.0600	22.0600	-9.959%	1	1,055	+28.286%
2026-05-06	24.5000	24.5000	24.5000	24.5000	+12.385%	1	1,055	+15.510%
2026-05-05	20.6900	21.8000	20.6900	21.8000	+16.702%	2	1,055	+29.817%
2026-04-30	18.2000	18.6800	18.2000	18.6800	+19.744%	2	1,055	+51.499%
2026-04-29	16.5100	16.5100	15.4400	15.6000	-7.638%	13	1,055	+81.410%
2026-04-28	18.6100	18.6100	16.8900	16.8900	-11.292%	14	1,066	+67.555%
2026-04-27	19.0000	19.0400	19.0000	19.0400	+0.581%	4	1,056	+48.634%
2026-04-24	18.9300	18.9300	18.9300	18.9300	+3.443%	4	1,058	+49.498%
2026-04-23	19.7400	19.7400	18.3000	18.3000	-2.400%	7	1,062	+54.645%
2026-04-22	18.7500	18.7500	18.7500	18.7500	-2.445%	1	1,068	+50.933%
2026-04-21	20.7100	21.0900	19.2200	19.2200	-3.320%	94	1,137	+47.242%
2026-04-20	18.7600	19.8800	18.7600	19.8800	+5.130%	22	1,137	+42.354%
2026-04-17	17.5000	19.7100	17.5000	18.9100	+24.901%	137	1,127	+49.656%
2026-04-16	15.1000	15.1800	14.4200	15.1400	+1.407%	169	1,123	+86.922%
2026-04-15	14.4300	14.9300	14.4300	14.9300	+2.966%	7	1,133	+89.551%
2026-04-14	14.5000	14.5000	14.5000	14.5000	+17.504%	4	1,128	+95.172%
2026-04-13	10.9100	12.3500	10.9100	12.3400	+5.021%	6	1,124	+129.335%
2026-04-08	12.4300	12.4300	11.7500	11.7500	+35.057%	3	1,124	+140.851%
2026-04-02	8.7000	8.7000	8.7000	8.7000	+1.281%	1	1,125	+225.287%
2026-04-01	8.5900	8.5900	8.5900	8.5900	+37.220%	1	1,125	+229.453%
2026-03-30	6.7600	6.7600	6.2600	6.2600	-30.905%	120	1,124	+352.077%
2026-03-24	8.3000	9.0600	8.3000	9.0600	+32.263%	2	1,005	+212.362%
2026-03-20	6.8500	6.8500	6.8500	6.8500	-11.727%	1	1,005	+313.139%
2026-03-18	7.7600	7.7600	7.7600	7.7600	-9.557%	1	1,006	+264.691%
2026-03-12	8.5800	8.5800	8.5800	8.5800	-11.728%	1	1,006	+229.837%
2026-03-06	10.0400	10.0400	9.7200	9.7200	-10.332%	5	1,006	+191.152%
2026-03-05	10.8400	10.8400	10.8400	10.8400	-22.126%	1	1,006	+161.070%
2026-03-04	13.9200	13.9200	13.9200	13.9200	+3.111%	1	1,006	+103.305%
2026-02-27	13.5000	13.5000	13.5000	13.5000	-9.274%	1	1,006	+109.630%
2026-02-24	14.6500	14.8800	14.6500	14.8800	+14.550%	2	1,006	+90.188%
2026-02-23	13.7800	13.7800	12.9900	12.9900	-17.628%	15	1,008	+117.860%
2026-02-13	15.7700	15.7700	15.7700	15.7700	-6.686%	1	1,007	+79.455%
2026-02-09	16.9000	16.9000	16.9000	16.9000	+12.667%	1	1,007	+67.456%
2026-02-03	15.0000	15.0000	15.0000	15.0000	+14.504%	1	1,006	+88.667%
2026-01-30	13.1000	13.1000	13.1000	13.1000	-17.714%	3	1,006	+116.031%
2026-01-27	15.9200	15.9200	15.9200	15.9200	-19.392%	1	1,008	+77.764%
2026-01-22	19.6500	19.7500	19.6500	19.7500	+14.493%	5	1,008	+43.291%
2026-01-21	17.2500	17.2500	17.2500	17.2500	+7.143%	1	1,005	+64.058%
2026-01-20	16.1000	16.1000	16.1000	16.1000	-8.000%	1	1,005	+75.776%
2026-01-16	17.5000	17.5000	17.5000	17.5000	+16.667%	1	1,006	+61.714%
2026-01-14	15.0000	15.0000	15.0000	15.0000	+3.448%	1	1,006	+88.667%
2026-01-09	14.5000	14.5000	14.5000	14.5000	+18.271%	1	1,005	+95.172%
2026-01-08	12.2600	12.2600	12.2600	12.2600	+1.827%	1	1,004	+130.832%
2026-01-06	11.9500	12.0400	11.9500	12.0400	+48.093%	2	1,004	+135.050%
2025-12-31	8.1300	8.1300	8.1300	8.1300	-18.044%	40	1,002	+248.093%
2025-12-29	9.8300	9.9200	9.8300	9.9200	-15.574%	77	1,002	+185.282%
2025-12-22	11.6700	11.7700	11.6300	11.7500	+10.640%	1,318	1,002	+140.851%
2025-12-19	10.5900	10.6200	10.5900	10.6200	-10.681%	2	8	+166.478%
2025-12-05	11.8900	11.8900	11.8900	11.8900	+3.212%	2	6	+138.015%
2025-12-04	11.5300	11.5300	11.5200	11.5200	+41.176%	2	7	+145.660%
2025-11-13	8.1600	8.1600	8.1600	8.1600	-21.914%	1	5	+246.814%
2025-11-04	10.4500	10.4500	10.4500	10.4500	-22.593%	4	5	+170.813%
2025-10-27	13.5000	13.5000	13.5000	13.5000	+33.663%	4	1	+109.630%
2025-10-22	10.1000	10.1000	10.1000	10.1000	0.000%	1	1	+180.198%