Dark

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

Expired

Sep 29, 2026

4.18-31.023%(-1.88)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.4700	5.9700	2.9600	4.1800	-31.023%	224	1,279	0.000%
2026-09-28	5.5100	6.0600	4.5600	6.0600	-19.841%	216	1,235	-31.023%
2026-09-25	6.2000	8.0900	6.2000	7.5600	+5.734%	15	1,088	-44.709%
2026-09-24	6.7400	7.5300	5.9200	7.1500	-11.946%	29	1,087	-41.538%
2026-09-23	8.1500	8.1500	8.1200	8.1200	-39.267%	6	1,080	-48.522%
2026-09-22	12.1300	13.3700	12.1300	13.3700	+16.261%	3	1,074	-68.736%
2026-09-21	11.5000	11.5000	11.5000	11.5000	+17.949%	1	1,075	-63.652%
2026-09-18	9.4000	9.7500	9.1100	9.7500	-24.419%	5	1,076	-57.128%
2026-09-17	12.9000	12.9000	12.9000	12.9000	+5.565%	17	1,079	-67.597%
2026-09-16	12.7200	13.1200	12.2200	12.2200	+0.659%	13	1,064	-65.794%
2026-09-15	12.2600	12.2600	12.1400	12.1400	-10.472%	11	1,070	-65.568%
2026-09-14	14.2100	14.2100	13.2900	13.5600	-10.436%	32	1,081	-69.174%
2026-09-11	15.5500	15.5500	15.1400	15.1400	-27.490%	8	1,067	-72.391%
2026-09-08	20.9000	20.9100	20.8800	20.8800	-0.666%	6	1,067	-79.981%
2026-09-04	21.0200	21.0200	21.0200	21.0200	+19.772%	57	1,064	-80.114%
2026-09-01	17.4900	17.5700	17.4600	17.5500	-9.629%	99	1,064	-76.182%
2026-08-31	19.4200	19.4200	19.4200	19.4200	-25.793%	2	1,096	-78.476%
2026-08-27	26.1700	26.1700	26.1700	26.1700	+2.668%	29	1,096	-84.028%
2026-08-25	25.4900	25.4900	25.4900	25.4900	-0.740%	1	1,098	-83.601%
2026-08-21	25.6800	25.6800	25.6800	25.6800	-11.934%	1	1,098	-83.723%
2026-08-18	29.1600	29.1600	29.1600	29.1600	+3.039%	2	1,098	-85.665%
2026-08-07	28.3400	28.3400	28.3000	28.3000	-1.256%	3	1,098	-85.230%
2026-08-05	29.8600	30.5000	28.6600	28.6600	+40.010%	16	1,096	-85.415%
2026-07-31	20.4700	20.4700	20.4700	20.4700	-7.376%	2	1,101	-79.580%
2026-07-30	21.5000	22.1000	21.5000	22.1000	+12.468%	11	1,101	-81.086%
2026-07-29	23.1300	23.1300	19.6500	19.6500	-17.089%	12	1,110	-78.728%
2026-07-28	23.7000	23.7000	23.7000	23.7000	+5.568%	1	1,106	-82.363%
2026-07-24	23.5400	23.5400	22.4300	22.4500	0.000%	6	1,105	-81.381%
2026-07-23	22.6300	22.6300	22.4500	22.4500	-7.001%	12	1,102	-81.381%
2026-07-17	24.5300	24.5300	24.1400	24.1400	-9.248%	2	1,092	-82.684%
2026-07-15	26.6000	26.6000	26.6000	26.6000	+0.834%	1	1,091	-84.286%
2026-07-10	27.0000	27.0000	26.3800	26.3800	-5.920%	4	1,091	-84.155%
2026-07-09	26.4000	28.0400	26.4000	28.0400	+20.086%	4	1,089	-85.093%
2026-07-08	26.0000	26.0000	23.3500	23.3500	-15.826%	4	1,089	-82.099%
2026-07-07	28.5900	28.5900	27.7400	27.7400	+0.217%	8	1,088	-84.932%
2026-07-02	27.6800	27.6800	27.6800	27.6800	-12.238%	1	1,086	-84.899%
2026-07-01	31.5400	31.5400	31.5400	31.5400	+0.286%	2	1,086	-86.747%
2026-06-30	31.4500	31.4500	31.4500	31.4500	+8.673%	1	1,084	-86.709%
2026-06-17	27.8000	28.9400	27.8000	28.9400	+5.275%	12	1,081	-85.556%
2026-06-16	27.4900	27.4900	27.4900	27.4900	-3.340%	2	1,081	-84.794%
2026-06-15	28.5300	28.5800	28.4400	28.4400	+5.922%	6	1,079	-85.302%
2026-06-12	28.8500	28.8500	26.7400	26.8500	+16.435%	17	1,078	-84.432%
2026-06-11	23.0600	23.0600	23.0600	23.0600	+10.972%	1	1,063	-81.873%
2026-06-08	20.7800	20.7800	20.7800	20.7800	-1.610%	3	1,063	-79.885%
2026-06-05	22.8300	22.8300	21.1200	21.1200	-13.478%	3	1,064	-80.208%
2026-06-04	24.4100	24.4100	24.4100	24.4100	-8.164%	2	1,062	-82.876%
2026-06-02	26.5800	26.5800	26.5800	26.5800	+17.196%	3	1,062	-84.274%
2026-06-01	24.5200	24.5200	22.6800	22.6800	-15.719%	4	1,062	-81.570%
2026-05-28	26.0600	27.1400	26.0600	26.9100	+4.020%	8	1,064	-84.467%
2026-05-27	26.3700	26.6400	25.8700	25.8700	+1.570%	9	1,058	-83.842%
2026-05-26	25.3900	25.4700	25.1000	25.4700	+13.452%	64	1,067	-83.589%
2026-05-22	22.4500	22.4500	22.4500	22.4500	+21.548%	15	1,068	-81.381%
2026-05-20	18.4700	18.4700	18.4700	18.4700	+22.237%	1	1,068	-77.369%
2026-05-19	13.9600	15.1100	13.9600	15.1100	-10.645%	7	1,059	-72.336%
2026-05-18	17.0000	17.0000	16.9100	16.9100	-28.529%	4	1,059	-75.281%
2026-05-14	23.6600	23.6600	23.6600	23.6600	+9.183%	18	1,059	-82.333%
2026-05-13	21.6700	21.6700	21.6700	21.6700	+11.701%	1	1,062	-80.711%
2026-05-12	19.3000	19.4000	19.3000	19.4000	-14.462%	15	1,062	-78.454%
2026-05-08	22.7000	22.8900	22.6800	22.6800	+2.811%	19	1,062	-81.570%
2026-05-07	22.0600	22.0600	22.0600	22.0600	-9.959%	1	1,055	-81.052%
2026-05-06	24.5000	24.5000	24.5000	24.5000	+12.385%	1	1,055	-82.939%
2026-05-05	20.6900	21.8000	20.6900	21.8000	+16.702%	2	1,055	-80.826%
2026-04-30	18.2000	18.6800	18.2000	18.6800	+19.744%	2	1,055	-77.623%
2026-04-29	16.5100	16.5100	15.4400	15.6000	-7.638%	13	1,055	-73.205%
2026-04-28	18.6100	18.6100	16.8900	16.8900	-11.292%	14	1,066	-75.252%
2026-04-27	19.0000	19.0400	19.0000	19.0400	+0.581%	4	1,056	-78.046%
2026-04-24	18.9300	18.9300	18.9300	18.9300	+3.443%	4	1,058	-77.919%
2026-04-23	19.7400	19.7400	18.3000	18.3000	-2.400%	7	1,062	-77.158%
2026-04-22	18.7500	18.7500	18.7500	18.7500	-2.445%	1	1,068	-77.707%
2026-04-21	20.7100	21.0900	19.2200	19.2200	-3.320%	94	1,137	-78.252%
2026-04-20	18.7600	19.8800	18.7600	19.8800	+5.130%	22	1,137	-78.974%
2026-04-17	17.5000	19.7100	17.5000	18.9100	+24.901%	137	1,127	-77.895%
2026-04-16	15.1000	15.1800	14.4200	15.1400	+1.407%	169	1,123	-72.391%
2026-04-15	14.4300	14.9300	14.4300	14.9300	+2.966%	7	1,133	-72.003%
2026-04-14	14.5000	14.5000	14.5000	14.5000	+17.504%	4	1,128	-71.172%
2026-04-13	10.9100	12.3500	10.9100	12.3400	+5.021%	6	1,124	-66.126%
2026-04-08	12.4300	12.4300	11.7500	11.7500	+35.057%	3	1,124	-64.426%
2026-04-02	8.7000	8.7000	8.7000	8.7000	+1.281%	1	1,125	-51.954%
2026-04-01	8.5900	8.5900	8.5900	8.5900	+37.220%	1	1,125	-51.339%
2026-03-30	6.7600	6.7600	6.2600	6.2600	-30.905%	120	1,124	-33.227%
2026-03-24	8.3000	9.0600	8.3000	9.0600	+32.263%	2	1,005	-53.863%
2026-03-20	6.8500	6.8500	6.8500	6.8500	-11.727%	1	1,005	-38.978%
2026-03-18	7.7600	7.7600	7.7600	7.7600	-9.557%	1	1,006	-46.134%
2026-03-12	8.5800	8.5800	8.5800	8.5800	-11.728%	1	1,006	-51.282%
2026-03-06	10.0400	10.0400	9.7200	9.7200	-10.332%	5	1,006	-56.996%
2026-03-05	10.8400	10.8400	10.8400	10.8400	-22.126%	1	1,006	-61.439%
2026-03-04	13.9200	13.9200	13.9200	13.9200	+3.111%	1	1,006	-69.971%
2026-02-27	13.5000	13.5000	13.5000	13.5000	-9.274%	1	1,006	-69.037%
2026-02-24	14.6500	14.8800	14.6500	14.8800	+14.550%	2	1,006	-71.909%
2026-02-23	13.7800	13.7800	12.9900	12.9900	-17.628%	15	1,008	-67.821%
2026-02-13	15.7700	15.7700	15.7700	15.7700	-6.686%	1	1,007	-73.494%
2026-02-09	16.9000	16.9000	16.9000	16.9000	+12.667%	1	1,007	-75.266%
2026-02-03	15.0000	15.0000	15.0000	15.0000	+14.504%	1	1,006	-72.133%
2026-01-30	13.1000	13.1000	13.1000	13.1000	-17.714%	3	1,006	-68.092%
2026-01-27	15.9200	15.9200	15.9200	15.9200	-19.392%	1	1,008	-73.744%
2026-01-22	19.6500	19.7500	19.6500	19.7500	+14.493%	5	1,008	-78.835%
2026-01-21	17.2500	17.2500	17.2500	17.2500	+7.143%	1	1,005	-75.768%
2026-01-20	16.1000	16.1000	16.1000	16.1000	-8.000%	1	1,005	-74.037%
2026-01-16	17.5000	17.5000	17.5000	17.5000	+16.667%	1	1,006	-76.114%
2026-01-14	15.0000	15.0000	15.0000	15.0000	+3.448%	1	1,006	-72.133%
2026-01-09	14.5000	14.5000	14.5000	14.5000	+18.271%	1	1,005	-71.172%
2026-01-08	12.2600	12.2600	12.2600	12.2600	+1.827%	1	1,004	-65.905%
2026-01-06	11.9500	12.0400	11.9500	12.0400	+48.093%	2	1,004	-65.282%
2025-12-31	8.1300	8.1300	8.1300	8.1300	-18.044%	40	1,002	-48.585%
2025-12-29	9.8300	9.9200	9.8300	9.9200	-15.574%	77	1,002	-57.863%
2025-12-22	11.6700	11.7700	11.6300	11.7500	+10.640%	1,318	1,002	-64.426%
2025-12-19	10.5900	10.6200	10.5900	10.6200	-10.681%	2	8	-60.640%
2025-12-05	11.8900	11.8900	11.8900	11.8900	+3.212%	2	6	-64.844%
2025-12-04	11.5300	11.5300	11.5200	11.5200	+41.176%	2	7	-63.715%
2025-11-13	8.1600	8.1600	8.1600	8.1600	-21.914%	1	5	-48.775%
2025-11-04	10.4500	10.4500	10.4500	10.4500	-22.593%	4	5	-60.000%
2025-10-27	13.5000	13.5000	13.5000	13.5000	+33.663%	4	1	-69.037%
2025-10-22	10.1000	10.1000	10.1000	10.1000	0.000%	1	1	-58.614%