Dark

IWM20260930C285
IWM Sep 30 2026 285.00 Call (IWM260930C00285000)
option OPRA

Expired

Sep 29, 2026

0.0400-85.185%(-0.2300)6,267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.2700	0.0300	0.0400	-85.185%	6,267	53,580	0.000%
2026-09-28	0.4100	0.6400	0.1300	0.2700	-71.579%	12,811	50,964	-85.185%
2026-09-25	1.2000	1.6000	0.6000	0.9500	-16.667%	16,379	49,458	-95.789%
2026-09-24	1.0700	1.4300	0.4900	1.1400	-15.556%	57,860	45,495	-96.491%
2026-09-23	2.4200	2.4200	1.3500	1.3500	-69.663%	2,612	4,537	-97.037%
2026-09-22	3.9900	5.2400	3.4900	4.4500	+37.346%	44	2,906	-99.101%
2026-09-21	3.0000	3.6500	2.9000	3.2400	+21.805%	373	2,902	-98.765%
2026-09-18	3.5600	3.5700	2.2000	2.6600	-29.443%	629	2,955	-98.496%
2026-09-17	5.7800	5.7800	3.7700	3.7700	+1.892%	239	3,151	-98.939%
2026-09-16	5.0400	5.5700	2.7200	3.7000	-23.711%	1,595	3,198	-98.919%
2026-09-15	5.5000	5.5000	4.3000	4.8500	-18.487%	1,417	2,950	-99.175%
2026-09-14	6.5400	6.7700	5.7300	5.9500	-19.048%	175	3,002	-99.328%
2026-09-11	8.6800	8.6800	7.3500	7.3500	+6.676%	73	3,002	-99.456%
2026-09-10	6.9300	7.9100	6.7000	6.8900	-21.971%	3,340	3,238	-99.419%
2026-09-09	8.7200	8.8300	8.7200	8.8300	-25.798%	6	2,408	-99.547%
2026-09-08	11.9600	11.9600	11.9000	11.9000	-2.138%	91	2,404	-99.664%
2026-09-04	12.0200	12.6600	12.0100	12.1600	-0.572%	9	2,476	-99.671%
2026-09-03	11.1600	12.2300	11.1600	12.2300	+15.924%	6	2,476	-99.673%
2026-09-02	10.5500	10.5500	10.5500	10.5500	+12.473%	2	2,472	-99.621%
2026-09-01	9.8300	10.2700	9.3800	9.3800	-21.375%	106	2,474	-99.574%
2026-08-31	12.1100	12.1100	10.9600	11.9300	-10.970%	22	2,435	-99.665%
2026-08-28	13.4000	13.4000	13.4000	13.4000	-21.454%	2	2,435	-99.701%
2026-08-27	15.9600	17.1700	15.9600	17.0600	+6.425%	38	2,435	-99.766%
2026-08-24	16.3300	16.5800	16.0300	16.0300	-9.994%	14	2,448	-99.750%
2026-08-21	17.5500	17.9200	17.5500	17.8100	+9.533%	3	2,446	-99.775%
2026-08-20	16.7500	16.7500	16.2600	16.2600	-16.358%	43	2,446	-99.754%
2026-08-19	20.4200	20.8200	19.4400	19.4400	-12.432%	3	2,408	-99.794%
2026-08-13	22.2000	22.2000	22.2000	22.2000	+8.557%	2	2,409	-99.820%
2026-08-11	20.2900	20.4500	20.2900	20.4500	+6.179%	6	2,409	-99.804%
2026-08-10	19.2900	19.2900	19.2600	19.2600	-1.483%	2	2,405	-99.792%
2026-08-05	21.1600	21.1600	19.5500	19.5500	-6.860%	5	2,405	-99.795%
2026-08-04	18.4800	20.9900	18.4800	20.9900	+25.689%	4	2,406	-99.809%
2026-08-03	16.7000	16.7000	16.7000	16.7000	+20.927%	1	2,406	-99.760%
2026-07-31	13.1800	13.8100	12.5400	13.8100	+2.677%	25	2,405	-99.710%
2026-07-30	13.9500	14.1500	12.9400	13.4500	+3.382%	47	2,395	-99.703%
2026-07-29	13.0100	13.0100	13.0100	13.0100	-17.134%	2	2,390	-99.693%
2026-07-28	15.7700	15.7700	15.7000	15.7000	+2.749%	3	2,388	-99.745%
2026-07-23	15.2800	15.2800	15.2800	15.2800	-6.659%	1	2,386	-99.738%
2026-07-20	16.8100	16.8100	16.3700	16.3700	-0.667%	5	2,386	-99.756%
2026-07-17	16.4800	16.4800	16.4800	16.4800	-11.207%	1	2,381	-99.757%
2026-07-16	18.5700	18.5700	18.5600	18.5600	+6.178%	2	2,380	-99.784%
2026-07-14	17.9300	17.9300	17.4800	17.4800	-13.892%	2	2,380	-99.771%
2026-07-09	20.3300	20.3300	20.3000	20.3000	+17.003%	7	2,378	-99.803%
2026-07-08	17.3500	17.3500	17.3500	17.3500	-21.741%	1	2,377	-99.769%
2026-07-06	21.7700	22.1700	21.7700	22.1700	+9.752%	2	2,379	-99.820%
2026-07-02	21.4900	21.4900	20.2000	20.2000	-14.043%	5	2,377	-99.802%
2026-06-30	23.5000	23.5000	23.5000	23.5000	+0.213%	2	2,378	-99.830%
2026-06-26	23.8800	23.8800	23.3800	23.4500	-3.972%	89	2,378	-99.829%
2026-06-25	25.2600	25.2600	23.1000	24.4200	+6.452%	3	2,379	-99.836%
2026-06-24	22.9400	22.9400	22.9400	22.9400	+13.564%	2	2,378	-99.826%
2026-06-18	20.2000	20.2000	20.2000	20.2000	-2.510%	1	2,373	-99.802%
2026-06-17	20.6900	20.7200	20.6900	20.7200	-11.149%	14	2,373	-99.807%
2026-06-15	23.3200	23.3200	23.3200	23.3200	+13.314%	2	2,373	-99.828%
2026-06-12	20.5800	20.5800	20.5800	20.5800	+9.760%	1	2,371	-99.806%
2026-06-11	16.9200	18.7500	16.9200	18.7500	+27.119%	19	2,372	-99.787%
2026-06-10	16.7100	16.7100	14.7500	14.7500	-4.469%	17	2,388	-99.729%
2026-06-09	17.4200	17.4200	14.2600	15.4400	+4.043%	7	2,382	-99.741%
2026-06-08	15.2700	16.2300	14.8400	14.8400	+9.118%	187	2,384	-99.730%
2026-06-05	13.8100	13.8400	13.6000	13.6000	-27.851%	5	2,217	-99.706%
2026-06-01	16.8700	18.8500	16.8700	18.8500	-3.035%	2	2,220	-99.788%
2026-05-29	18.6600	19.4400	18.6600	19.4400	-4.472%	4	2,219	-99.794%
2026-05-28	19.4400	20.3500	19.4400	20.3500	+5.005%	12	2,218	-99.803%
2026-05-27	19.7700	19.7700	19.3800	19.3800	-1.223%	2	2,219	-99.794%
2026-05-26	17.9300	19.7900	17.9300	19.6200	+20.738%	59	2,220	-99.796%
2026-05-22	16.0500	16.4100	15.9500	16.2500	+7.616%	10	2,221	-99.754%
2026-05-21	15.1000	15.1000	15.1000	15.1000	+20.607%	2	2,217	-99.735%
2026-05-20	12.2300	12.5200	12.2300	12.5200	+18.336%	3	2,217	-99.681%
2026-05-19	9.3600	10.5800	9.3600	10.5800	-6.702%	2	2,215	-99.622%
2026-05-18	11.3400	11.3400	11.3400	11.3400	-14.221%	1	2,215	-99.647%
2026-05-15	13.2200	13.2200	13.2200	13.2200	-20.505%	4	2,215	-99.697%
2026-05-14	16.6300	16.6300	16.6300	16.6300	+7.290%	1	2,211	-99.759%
2026-05-13	15.5000	15.5000	15.5000	15.5000	+0.715%	1	2,209	-99.742%
2026-05-12	15.0600	15.3900	15.0600	15.3900	-12.656%	2	2,209	-99.740%
2026-05-11	18.0700	18.0700	17.6200	17.6200	+5.572%	10	2,209	-99.773%
2026-05-08	16.2200	16.7000	16.1900	16.6900	+6.306%	109	2,214	-99.760%
2026-05-07	17.2700	17.5100	15.7000	15.7000	-12.339%	7	2,323	-99.745%
2026-05-06	17.6300	17.9100	17.6300	17.9100	+19.400%	4	2,319	-99.777%
2026-05-05	15.0000	15.0000	15.0000	15.0000	+8.225%	1	2,318	-99.733%
2026-05-04	14.9800	14.9800	13.8600	13.8600	+0.800%	3	2,317	-99.711%
2026-05-01	13.7500	13.7500	13.7500	13.7500	+0.146%	1	2,319	-99.709%
2026-04-30	12.9500	13.7300	12.9500	13.7300	+0.512%	2	2,319	-99.709%
2026-04-27	13.7400	13.7500	13.6600	13.6600	-2.359%	681	2,318	-99.707%
2026-04-24	13.8100	14.0600	13.8100	13.9900	+1.745%	644	3,271	-99.714%
2026-04-22	13.8700	13.8700	13.6600	13.7500	-9.777%	27	3,271	-99.709%
2026-04-21	15.2400	15.2400	15.2400	15.2400	+5.031%	1	3,270	-99.738%
2026-04-20	13.6200	14.5100	13.5300	14.5100	+9.427%	3	3,270	-99.724%
2026-04-17	13.3500	14.1400	13.2600	13.2600	+26.890%	9	3,268	-99.698%
2026-04-16	10.4500	10.4500	10.4500	10.4500	+2.351%	1	3,265	-99.617%
2026-04-15	9.9100	10.2500	9.8700	10.2100	+18.171%	242	3,265	-99.608%
2026-04-13	8.2100	8.6400	8.2100	8.6400	+16.129%	5	3,256	-99.537%
2026-04-10	7.5500	7.5500	7.2500	7.4400	+65.333%	3,228	3,255	-99.462%
2026-03-31	4.6000	4.8800	4.5000	4.5000	0.000%	3	110	-99.111%
2026-03-19	4.5000	4.5000	4.5000	4.5000	-10.714%	1	109	-99.111%
2026-03-18	5.5800	5.5800	5.0400	5.0400	-20.127%	3	109	-99.206%
2026-03-16	6.3100	6.3100	6.3100	6.3100	+2.435%	5	109	-99.366%
2026-03-12	6.1600	6.1600	6.1600	6.1600	-16.981%	1	109	-99.351%
2026-03-11	7.4200	7.4200	7.4200	7.4200	+25.126%	15	109	-99.461%
2026-03-09	5.9300	5.9300	5.9300	5.9300	-11.493%	1	118	-99.325%
2026-03-06	6.7000	6.7000	6.7000	6.7000	-30.426%	1	118	-99.403%
2026-02-23	9.6300	9.6300	9.6300	9.6300	-13.008%	30	118	-99.585%
2026-02-20	11.0700	11.0700	11.0700	11.0700	+8.957%	1	90	-99.639%
2026-02-17	10.1600	10.1600	10.1600	10.1600	-21.423%	3	89	-99.606%
2026-02-10	12.9300	12.9300	12.9300	12.9300	+16.382%	2	86	-99.691%
2026-02-06	11.1100	11.1100	11.1100	11.1100	+16.824%	5	87	-99.640%
2026-01-30	9.5100	9.5100	9.5100	9.5100	-15.841%	5	87	-99.579%
2026-01-27	11.3000	11.3000	11.3000	11.3000	-8.130%	5	95	-99.646%
2026-01-26	12.3000	12.3000	12.3000	12.3000	-8.889%	1	90	-99.675%
2026-01-21	13.5000	13.5000	13.5000	13.5000	+4.651%	3	90	-99.704%
2026-01-16	12.9000	12.9000	12.9000	12.9000	+0.781%	1	90	-99.690%
2026-01-15	12.9700	12.9700	12.7600	12.8000	+23.077%	10	90	-99.688%
2026-01-09	10.2600	10.5000	10.2600	10.4000	+8.901%	3	86	-99.615%
2026-01-08	9.0000	9.5500	9.0000	9.5500	+14.234%	3	85	-99.581%
2026-01-07	8.4500	8.4500	8.1400	8.3600	-3.353%	59	85	-99.522%
2026-01-06	8.0000	8.6500	8.0000	8.6500	+15.797%	2	40	-99.538%
2026-01-05	7.5800	7.5800	7.4700	7.4700	+24.500%	21	40	-99.465%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-7.407%	1	40	-99.333%
2025-12-30	6.5300	6.5300	6.4800	6.4800	-5.263%	7	39	-99.383%
2025-12-29	6.8400	6.8400	6.8400	6.8400	-5.000%	1	33	-99.415%
2025-12-26	7.1000	7.2000	7.1000	7.2000	-8.861%	2	34	-99.444%
2025-12-16	7.9000	7.9000	7.9000	7.9000	-17.277%	1	34	-99.494%
2025-12-12	9.5500	9.5500	9.5500	9.5500	-10.497%	1	33	-99.581%
2025-12-11	9.9900	10.6800	9.9900	10.6700	+25.529%	30	34	-99.625%
2025-12-04	8.5000	8.5000	8.5000	8.5000	+9.536%	3	17	-99.529%
2025-11-26	7.4000	7.7600	7.4000	7.7600	+6.156%	15	12	-99.485%
2025-11-25	7.3100	7.3100	7.3100	7.3100	+57.204%	1	12	-99.453%
2025-11-20	4.6500	4.6500	4.6500	4.6500	-3.926%	3	13	-99.140%
2025-11-18	4.8400	4.8400	4.8400	4.8400	-0.616%	1	8	-99.174%
2025-11-17	4.8700	4.8700	4.8700	4.8700	-31.505%	4	7	-99.179%
2025-11-13	7.1100	7.1100	7.1100	7.1100	-31.371%	1	3	-99.437%
2025-10-29	10.3600	10.3600	10.3600	10.3600	+8.368%	1	2	-99.614%
2025-10-06	9.5600	9.5600	9.5600	9.5600	0.000%	1	1	-99.582%