Dark

IWM20260930C280
IWM Sep 30 2026 280.00 Call (IWM260930C00280000)
option OPRA

Expired

Sep 29, 2026

0.7700-56.250%(-0.9900)13,120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7200	2.0200	0.3800	0.7700	-56.250%	13,120	5,009	0.000%
2026-09-28	1.7400	2.8100	1.1400	1.7600	-50.142%	3,657	2,082	-56.250%
2026-09-25	3.3700	4.3600	2.5500	3.5300	-3.022%	459	2,036	-78.187%
2026-09-24	3.5700	3.9500	2.0700	3.6400	-11.002%	2,619	2,030	-78.846%
2026-09-23	4.8600	5.1100	4.0000	4.0900	-50.000%	130	1,273	-81.174%
2026-09-22	8.3000	9.4900	8.1800	8.1800	+25.846%	8	1,328	-90.587%
2026-09-21	6.5000	6.5000	6.5000	6.5000	+17.754%	12	1,328	-88.154%
2026-09-18	5.5000	5.5800	5.0500	5.5200	-38.598%	115	1,334	-86.051%
2026-09-17	9.6100	9.6100	8.7300	8.9900	+32.206%	25	1,353	-91.435%
2026-09-16	8.6300	9.2400	5.7500	6.8000	-13.815%	82	1,348	-88.676%
2026-09-15	8.5000	8.5000	7.6500	7.8900	-22.723%	14	1,371	-90.241%
2026-09-14	9.5000	10.2300	9.5000	10.2100	-8.266%	9	1,367	-92.458%
2026-09-11	11.7700	11.7700	11.0500	11.1300	+5.198%	46	1,365	-93.082%
2026-09-10	10.3200	11.7100	10.3200	10.5800	-15.764%	14	1,354	-92.722%
2026-09-09	12.5600	12.5600	12.5600	12.5600	-23.039%	1	1,350	-93.869%
2026-09-08	16.2900	16.3200	16.2900	16.3200	-0.548%	21	1,350	-95.282%
2026-09-04	16.4500	16.8600	16.4000	16.4100	+1.109%	182	1,389	-95.308%
2026-09-03	16.7000	16.7000	16.2300	16.2300	+7.697%	18	1,389	-95.256%
2026-09-02	15.0900	15.0900	15.0700	15.0700	+14.863%	100	1,396	-94.891%
2026-09-01	13.8400	14.0200	13.1200	13.1200	-17.432%	13	1,358	-94.131%
2026-08-31	15.1800	15.8900	14.9800	15.8900	-11.279%	25	1,360	-95.154%
2026-08-28	18.0000	18.0000	17.9100	17.9100	-13.728%	3	1,346	-95.701%
2026-08-25	20.7500	20.7600	20.7500	20.7600	-1.284%	76	1,347	-96.291%
2026-08-20	21.0300	21.0300	21.0300	21.0300	-14.547%	1	1,285	-96.339%
2026-08-19	25.0000	25.0000	24.6000	24.6100	+6.768%	22	1,285	-96.871%
2026-08-18	23.0500	23.0500	23.0500	23.0500	-12.224%	4	1,266	-96.659%
2026-08-14	26.2600	26.2600	26.2600	26.2600	-1.537%	1	1,270	-97.068%
2026-08-13	26.6700	26.6700	26.6700	26.6700	+6.937%	1	1,271	-97.113%
2026-08-12	24.0000	25.0000	24.0000	24.9400	+1.921%	814	1,271	-96.913%
2026-08-11	23.9300	24.6900	23.9300	24.4700	+6.345%	3	1,271	-96.853%
2026-08-10	23.0100	23.0100	23.0100	23.0100	+4.638%	3	1,272	-96.654%
2026-08-06	24.3500	24.3500	21.9900	21.9900	-6.426%	9	1,269	-96.498%
2026-08-05	25.8500	25.8500	23.5000	23.5000	-7.004%	7	1,264	-96.723%
2026-08-04	22.2700	25.2700	22.2700	25.2700	+24.238%	10	1,262	-96.953%
2026-08-03	20.3400	20.3400	20.3400	20.3400	+16.362%	2	1,262	-96.214%
2026-07-31	17.2100	17.4800	16.6800	17.4800	-2.401%	22	1,261	-95.595%
2026-07-30	16.6000	17.9100	16.6000	17.9100	+6.925%	7	1,249	-95.701%
2026-07-29	18.3600	18.7500	16.3200	16.7500	-13.704%	38	1,251	-95.403%
2026-07-28	18.4000	19.4100	18.4000	19.4100	-4.760%	2	1,239	-96.033%
2026-07-22	21.6000	21.6000	20.3800	20.3800	-7.364%	3	1,240	-96.222%
2026-07-21	20.2300	22.0000	20.2000	22.0000	+11.392%	10	1,238	-96.500%
2026-07-20	19.7500	19.7500	19.7500	19.7500	-5.185%	1	1,235	-96.101%
2026-07-17	20.8300	20.8300	20.8300	20.8300	-7.422%	3	1,235	-96.303%
2026-07-15	21.5600	22.5000	21.5600	22.5000	+6.939%	4	1,232	-96.578%
2026-07-13	21.0400	21.0400	21.0400	21.0400	-6.944%	1	1,231	-96.340%
2026-07-10	22.6100	22.6100	22.6100	22.6100	+6.954%	1	1,230	-96.594%
2026-07-08	22.0100	22.0100	19.8000	21.1400	-20.377%	5	1,231	-96.358%
2026-07-06	26.5500	26.5500	26.5500	26.5500	+11.134%	1	1,231	-97.100%
2026-07-02	23.7900	23.9200	23.7900	23.8900	-16.469%	4	1,227	-96.777%
2026-07-01	28.6000	28.6000	28.6000	28.6000	+3.887%	1	1,227	-97.308%
2026-06-30	25.8800	27.5300	25.8800	27.5300	+4.756%	5	1,226	-97.203%
2026-06-29	25.0000	26.3200	25.0000	26.2800	-2.882%	7	1,224	-97.070%
2026-06-26	27.9300	27.9300	27.0600	27.0600	-3.872%	72	1,220	-97.154%
2026-06-25	28.3200	28.3200	28.1500	28.1500	+10.435%	4	1,216	-97.265%
2026-06-24	25.4900	25.4900	25.4900	25.4900	+7.644%	2	1,213	-96.979%
2026-06-18	23.6700	23.6800	23.6700	23.6800	+5.151%	2	1,212	-96.748%
2026-06-16	24.1000	24.1000	22.5200	22.5200	-9.303%	5	1,212	-96.581%
2026-06-15	24.8300	24.8300	24.8300	24.8300	+2.646%	1	1,215	-96.899%
2026-06-12	24.1200	25.2000	24.1200	24.1900	+24.115%	11	1,214	-96.817%
2026-06-11	19.1000	20.0400	19.0100	19.4900	+2.579%	327	1,215	-96.049%
2026-06-10	20.8500	20.8500	19.0000	19.0000	+1.877%	766	911	-95.947%
2026-06-09	15.4800	18.6500	15.4800	18.6500	+5.486%	6	381	-95.871%
2026-06-08	18.1200	18.1200	17.6800	17.6800	+11.757%	3	385	-95.645%
2026-06-05	18.1100	18.1100	15.8200	15.8200	-28.058%	7	386	-95.133%
2026-06-01	20.0000	21.9900	20.0000	21.9900	-7.488%	4	385	-96.498%
2026-05-28	22.6400	23.7700	22.6400	23.7700	+4.991%	8	385	-96.761%
2026-05-26	21.3900	22.6400	21.3900	22.6400	+18.163%	71	411	-96.599%
2026-05-22	19.2800	19.2800	19.1600	19.1600	+6.444%	2	433	-95.981%
2026-05-21	16.5000	18.0000	16.5000	18.0000	+12.853%	4	437	-95.722%
2026-05-20	14.7800	15.9500	14.7800	15.9500	+20.015%	9	437	-95.172%
2026-05-19	12.0500	13.2900	11.6900	13.2900	-6.011%	22	409	-94.206%
2026-05-18	14.1400	14.1400	14.1400	14.1400	-9.533%	20	409	-94.554%
2026-05-15	16.3900	16.3900	15.6300	15.6300	-19.391%	3	409	-95.074%
2026-05-14	20.5100	20.5100	19.3900	19.3900	+4.472%	19	398	-96.029%
2026-05-13	17.9500	18.5600	17.9500	18.5600	+3.687%	2	398	-95.851%
2026-05-12	17.1100	17.9000	17.1100	17.9000	-13.901%	2	398	-95.698%
2026-05-11	20.7900	20.7900	20.7900	20.7900	+7.165%	2	398	-96.296%
2026-05-08	19.3500	19.4700	19.1800	19.4000	+1.784%	10	398	-96.031%
2026-05-07	19.0600	19.0600	19.0600	19.0600	+0.052%	7	407	-95.960%
2026-05-05	19.0500	19.0500	19.0500	19.0500	+18.397%	4	409	-95.958%
2026-05-04	17.7100	17.7100	16.0900	16.0900	-1.409%	2	410	-95.214%
2026-04-30	15.5200	16.3200	15.5200	16.3200	+24.012%	16	411	-95.282%
2026-04-29	14.3200	14.3200	13.1000	13.1600	-7.843%	14	430	-94.149%
2026-04-28	15.7300	16.2500	14.2800	14.2800	-15.503%	15	434	-94.608%
2026-04-27	17.0500	17.0500	16.9000	16.9000	+5.956%	7	433	-95.444%
2026-04-24	15.8500	15.9500	15.8500	15.9500	+8.725%	5	430	-95.172%
2026-04-23	14.6700	14.6700	14.6700	14.6700	-8.541%	1	430	-94.751%
2026-04-22	16.6500	16.6500	16.0400	16.0400	-1.049%	2	430	-95.200%
2026-04-21	16.2100	16.2100	16.2100	16.2100	-4.647%	2	432	-95.250%
2026-04-20	15.8000	17.0200	15.8000	17.0000	+5.656%	86	432	-95.471%
2026-04-17	15.8800	16.4200	15.8000	16.0900	+28.617%	26	430	-95.214%
2026-04-16	12.4500	12.5100	12.4100	12.5100	+1.625%	33	428	-93.845%
2026-04-15	12.0900	12.4500	11.9800	12.3100	+1.067%	242	456	-93.745%
2026-04-14	12.4600	12.4600	12.1800	12.1800	+29.712%	3	456	-93.678%
2026-04-09	9.1600	9.3900	9.1600	9.3900	-3.196%	21	456	-91.800%
2026-04-08	9.7000	9.7000	9.7000	9.7000	+31.973%	1	447	-92.062%
2026-04-07	6.7700	7.3500	6.7700	7.3500	+2.797%	3	446	-89.524%
2026-04-02	5.9000	7.1500	5.9000	7.1500	0.000%	3	443	-89.231%
2026-04-01	7.6000	7.6000	7.1500	7.1500	+7.519%	2	443	-89.231%
2026-03-31	5.9000	6.6500	5.7600	6.6500	+31.683%	6	442	-88.421%
2026-03-30	6.2800	6.2800	5.0500	5.0500	-18.680%	117	441	-84.752%
2026-03-27	7.0000	7.0000	6.2100	6.2100	-17.748%	76	331	-87.601%
2026-03-26	7.4400	7.5500	7.4400	7.5500	-2.581%	2	262	-89.801%
2026-03-24	7.6600	7.7500	7.2000	7.7500	+6.164%	3	262	-90.065%
2026-03-23	6.6000	7.6000	6.6000	7.3000	+28.070%	4	260	-89.452%
2026-03-20	6.5000	6.5000	5.7000	5.7000	-17.391%	4	257	-86.491%
2026-03-19	6.2000	6.9000	6.1700	6.9000	+6.481%	6	256	-88.841%
2026-03-18	6.7600	6.8800	6.4800	6.4800	-11.233%	12	252	-88.117%
2026-03-17	7.1900	7.4400	7.1000	7.3000	+5.797%	25	248	-89.452%
2026-03-16	7.6000	7.7500	6.9000	6.9000	0.000%	11	225	-88.841%
2026-03-13	6.8000	6.9300	6.7500	6.9000	-4.828%	131	217	-88.841%
2026-03-12	7.3800	7.7900	7.2500	7.2500	-12.334%	7	103	-89.379%
2026-03-11	8.2700	8.2700	8.2700	8.2700	-1.665%	1	101	-90.689%
2026-03-10	8.4100	8.4100	8.4100	8.4100	-4.432%	3	102	-90.844%
2026-03-09	7.2000	8.8000	7.0500	8.8000	+9.317%	8	105	-91.250%
2026-03-06	8.3500	8.4000	8.0500	8.0500	-24.766%	8	104	-90.435%
2026-03-05	10.7000	10.7000	10.7000	10.7000	-4.379%	1	102	-92.804%
2026-03-04	11.1900	11.1900	11.1900	11.1900	+21.630%	1	103	-93.119%
2026-03-03	9.2000	9.2000	9.2000	9.2000	-19.510%	1	102	-91.630%
2026-02-23	11.4300	11.4300	11.4300	11.4300	-14.701%	30	102	-93.263%
2026-02-19	13.3500	13.4000	13.3500	13.4000	-6.294%	2	87	-94.254%
2026-02-18	14.3000	14.3000	14.3000	14.3000	+14.767%	1	87	-94.615%
2026-02-17	12.6400	12.8100	12.2500	12.4600	-2.580%	16	86	-93.820%
2026-02-11	12.6700	12.7900	12.6700	12.7900	+13.689%	47	84	-93.980%
2026-02-03	11.2500	11.2500	11.2500	11.2500	-23.051%	2	52	-93.156%
2026-01-23	15.1200	15.1200	14.6200	14.6200	-16.457%	12	50	-94.733%
2026-01-22	17.5000	17.5000	17.5000	17.5000	+25.990%	1	44	-95.600%
2026-01-20	13.8900	13.8900	13.8900	13.8900	-5.510%	1	43	-94.456%
2026-01-16	14.6700	14.7000	14.6700	14.7000	-1.869%	7	42	-94.762%
2026-01-15	14.9800	14.9800	14.9800	14.9800	+31.288%	10	42	-94.860%
2026-01-12	11.4100	11.4100	11.4100	11.4100	-4.996%	1	36	-93.252%
2026-01-09	12.1700	12.1700	12.0100	12.0100	+22.177%	4	35	-93.589%
2026-01-07	10.1000	10.1000	9.8300	9.8300	-3.627%	2	32	-92.167%
2026-01-06	10.2000	10.2000	10.2000	10.2000	+13.333%	1	31	-92.451%
2026-01-05	8.8500	9.0000	8.8500	9.0000	+21.622%	2	28	-91.444%
2026-01-02	7.4000	7.4000	7.4000	7.4000	-5.128%	1	28	-89.595%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-2.500%	1	27	-90.128%
2025-12-29	8.0000	8.0000	8.0000	8.0000	-17.949%	1	27	-90.375%
2025-12-17	9.7500	9.7500	9.7500	9.7500	-6.160%	3	26	-92.103%
2025-12-08	10.3900	10.3900	10.3900	10.3900	+2.163%	1	23	-92.589%
2025-12-05	10.5500	10.5500	10.1700	10.1700	+9.237%	2	23	-92.429%
2025-12-03	9.3100	9.3100	9.3100	9.3100	+5.556%	1	22	-91.729%
2025-12-01	8.8200	8.8200	8.8200	8.8200	+5.755%	1	23	-91.270%
2025-11-25	8.3400	8.3400	8.3400	8.3400	+55.307%	1	24	-90.767%
2025-11-21	5.2100	5.3900	5.2100	5.3700	-1.468%	22	24	-85.661%
2025-11-20	5.4500	5.4500	5.4500	5.4500	-11.382%	1	4	-85.872%
2025-11-18	6.1500	6.1500	6.1500	6.1500	+6.401%	2	3	-87.480%
2025-11-17	5.7800	5.7800	5.7800	5.7800	-46.531%	1	2	-86.678%
2025-10-28	10.8100	10.8100	10.8100	10.8100	+15.245%	1	1	-92.877%
2025-10-23	9.3800	9.3800	9.3800	9.3800	0.000%	1	1	-91.791%