Dark

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

EOD

Jun 30, 2026

23.50+0.213%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	23.5000	23.5000	23.5000	23.5000	+0.213%	2	2,378	0.000%
2026-06-26	23.8800	23.8800	23.3800	23.4500	-3.972%	89	2,378	+0.213%
2026-06-25	25.2600	25.2600	23.1000	24.4200	+6.452%	3	2,379	-3.767%
2026-06-24	22.9400	22.9400	22.9400	22.9400	+13.564%	2	2,378	+2.441%
2026-06-18	20.2000	20.2000	20.2000	20.2000	-2.510%	1	2,373	+16.337%
2026-06-17	20.6900	20.7200	20.6900	20.7200	-11.149%	14	2,373	+13.417%
2026-06-15	23.3200	23.3200	23.3200	23.3200	+13.314%	2	2,373	+0.772%
2026-06-12	20.5800	20.5800	20.5800	20.5800	+9.760%	1	2,371	+14.189%
2026-06-11	16.9200	18.7500	16.9200	18.7500	+27.119%	19	2,372	+25.333%
2026-06-10	16.7100	16.7100	14.7500	14.7500	-4.469%	17	2,388	+59.322%
2026-06-09	17.4200	17.4200	14.2600	15.4400	+4.043%	7	2,382	+52.202%
2026-06-08	15.2700	16.2300	14.8400	14.8400	+9.118%	187	2,384	+58.356%
2026-06-05	13.8100	13.8400	13.6000	13.6000	-27.851%	5	2,217	+72.794%
2026-06-01	16.8700	18.8500	16.8700	18.8500	-3.035%	2	2,220	+24.668%
2026-05-29	18.6600	19.4400	18.6600	19.4400	-4.472%	4	2,219	+20.885%
2026-05-28	19.4400	20.3500	19.4400	20.3500	+5.005%	12	2,218	+15.479%
2026-05-27	19.7700	19.7700	19.3800	19.3800	-1.223%	2	2,219	+21.259%
2026-05-26	17.9300	19.7900	17.9300	19.6200	+20.738%	59	2,220	+19.776%
2026-05-22	16.0500	16.4100	15.9500	16.2500	+7.616%	10	2,221	+44.615%
2026-05-21	15.1000	15.1000	15.1000	15.1000	+20.607%	2	2,217	+55.629%
2026-05-20	12.2300	12.5200	12.2300	12.5200	+18.336%	3	2,217	+87.700%
2026-05-19	9.3600	10.5800	9.3600	10.5800	-6.702%	2	2,215	+122.117%
2026-05-18	11.3400	11.3400	11.3400	11.3400	-14.221%	1	2,215	+107.231%
2026-05-15	13.2200	13.2200	13.2200	13.2200	-20.505%	4	2,215	+77.761%
2026-05-14	16.6300	16.6300	16.6300	16.6300	+7.290%	1	2,211	+41.311%
2026-05-13	15.5000	15.5000	15.5000	15.5000	+0.715%	1	2,209	+51.613%
2026-05-12	15.0600	15.3900	15.0600	15.3900	-12.656%	2	2,209	+52.697%
2026-05-11	18.0700	18.0700	17.6200	17.6200	+5.572%	10	2,209	+33.371%
2026-05-08	16.2200	16.7000	16.1900	16.6900	+6.306%	109	2,214	+40.803%
2026-05-07	17.2700	17.5100	15.7000	15.7000	-12.339%	7	2,323	+49.682%
2026-05-06	17.6300	17.9100	17.6300	17.9100	+19.400%	4	2,319	+31.212%
2026-05-05	15.0000	15.0000	15.0000	15.0000	+8.225%	1	2,318	+56.667%
2026-05-04	14.9800	14.9800	13.8600	13.8600	+0.800%	3	2,317	+69.553%
2026-05-01	13.7500	13.7500	13.7500	13.7500	+0.146%	1	2,319	+70.909%
2026-04-30	12.9500	13.7300	12.9500	13.7300	+0.512%	2	2,319	+71.158%
2026-04-27	13.7400	13.7500	13.6600	13.6600	-2.359%	681	2,318	+72.035%
2026-04-24	13.8100	14.0600	13.8100	13.9900	+1.745%	644	3,271	+67.977%
2026-04-22	13.8700	13.8700	13.6600	13.7500	-9.777%	27	3,271	+70.909%
2026-04-21	15.2400	15.2400	15.2400	15.2400	+5.031%	1	3,270	+54.199%
2026-04-20	13.6200	14.5100	13.5300	14.5100	+9.427%	3	3,270	+61.957%
2026-04-17	13.3500	14.1400	13.2600	13.2600	+26.890%	9	3,268	+77.225%
2026-04-16	10.4500	10.4500	10.4500	10.4500	+2.351%	1	3,265	+124.880%
2026-04-15	9.9100	10.2500	9.8700	10.2100	+18.171%	242	3,265	+130.167%
2026-04-13	8.2100	8.6400	8.2100	8.6400	+16.129%	5	3,256	+171.991%
2026-04-10	7.5500	7.5500	7.2500	7.4400	+65.333%	3,228	3,255	+215.860%
2026-03-31	4.6000	4.8800	4.5000	4.5000	0.000%	3	110	+422.222%
2026-03-19	4.5000	4.5000	4.5000	4.5000	-10.714%	1	109	+422.222%
2026-03-18	5.5800	5.5800	5.0400	5.0400	-20.127%	3	109	+366.270%
2026-03-16	6.3100	6.3100	6.3100	6.3100	+2.435%	5	109	+272.425%
2026-03-12	6.1600	6.1600	6.1600	6.1600	-16.981%	1	109	+281.494%
2026-03-11	7.4200	7.4200	7.4200	7.4200	+25.126%	15	109	+216.712%
2026-03-09	5.9300	5.9300	5.9300	5.9300	-11.493%	1	118	+296.290%
2026-03-06	6.7000	6.7000	6.7000	6.7000	-30.426%	1	118	+250.746%
2026-02-23	9.6300	9.6300	9.6300	9.6300	-13.008%	30	118	+144.029%
2026-02-20	11.0700	11.0700	11.0700	11.0700	+8.957%	1	90	+112.285%
2026-02-17	10.1600	10.1600	10.1600	10.1600	-21.423%	3	89	+131.299%
2026-02-10	12.9300	12.9300	12.9300	12.9300	+16.382%	2	86	+81.748%
2026-02-06	11.1100	11.1100	11.1100	11.1100	+16.824%	5	87	+111.521%
2026-01-30	9.5100	9.5100	9.5100	9.5100	-15.841%	5	87	+147.108%
2026-01-27	11.3000	11.3000	11.3000	11.3000	-8.130%	5	95	+107.965%
2026-01-26	12.3000	12.3000	12.3000	12.3000	-8.889%	1	90	+91.057%
2026-01-21	13.5000	13.5000	13.5000	13.5000	+4.651%	3	90	+74.074%
2026-01-16	12.9000	12.9000	12.9000	12.9000	+0.781%	1	90	+82.171%
2026-01-15	12.9700	12.9700	12.7600	12.8000	+23.077%	10	90	+83.594%
2026-01-09	10.2600	10.5000	10.2600	10.4000	+8.901%	3	86	+125.962%
2026-01-08	9.0000	9.5500	9.0000	9.5500	+14.234%	3	85	+146.073%
2026-01-07	8.4500	8.4500	8.1400	8.3600	-3.353%	59	85	+181.100%
2026-01-06	8.0000	8.6500	8.0000	8.6500	+15.797%	2	40	+171.676%
2026-01-05	7.5800	7.5800	7.4700	7.4700	+24.500%	21	40	+214.592%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-7.407%	1	40	+291.667%
2025-12-30	6.5300	6.5300	6.4800	6.4800	-5.263%	7	39	+262.654%
2025-12-29	6.8400	6.8400	6.8400	6.8400	-5.000%	1	33	+243.567%
2025-12-26	7.1000	7.2000	7.1000	7.2000	-8.861%	2	34	+226.389%
2025-12-16	7.9000	7.9000	7.9000	7.9000	-17.277%	1	34	+197.468%
2025-12-12	9.5500	9.5500	9.5500	9.5500	-10.497%	1	33	+146.073%
2025-12-11	9.9900	10.6800	9.9900	10.6700	+25.529%	30	34	+120.244%
2025-12-04	8.5000	8.5000	8.5000	8.5000	+9.536%	3	17	+176.471%
2025-11-26	7.4000	7.7600	7.4000	7.7600	+6.156%	15	12	+202.835%
2025-11-25	7.3100	7.3100	7.3100	7.3100	+57.204%	1	12	+221.477%
2025-11-20	4.6500	4.6500	4.6500	4.6500	-3.926%	3	13	+405.376%
2025-11-18	4.8400	4.8400	4.8400	4.8400	-0.616%	1	8	+385.537%
2025-11-17	4.8700	4.8700	4.8700	4.8700	-31.505%	4	7	+382.546%
2025-11-13	7.1100	7.1100	7.1100	7.1100	-31.371%	1	3	+230.520%
2025-10-29	10.3600	10.3600	10.3600	10.3600	+8.368%	1	2	+126.834%
2025-10-06	9.5600	9.5600	9.5600	9.5600	0.000%	1	1	+145.816%