Dark

IWM20260930C290
IWM Sep 30 2026 290.00 Call (IWM260930C00290000)
option OPRA

EOD

Aug 12, 2026

16.39+4.395%(+0.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	16.3900	16.3900	16.3900	16.3900	+4.395%	1	2,016	0.000%
2026-08-11	16.1500	16.1500	15.7000	15.7000	+2.414%	5	2,017	+4.395%
2026-08-10	15.3700	15.3700	15.3300	15.3300	-0.712%	2	2,018	+6.915%
2026-08-07	15.4400	15.4400	15.4400	15.4400	+6.630%	5	2,018	+6.153%
2026-08-06	14.8500	15.3000	14.4800	14.4800	-5.483%	12	2,018	+13.191%
2026-08-05	17.6200	17.9500	15.3200	15.3200	-13.004%	85	2,018	+6.984%
2026-08-04	16.9200	17.6100	16.9200	17.6100	+32.207%	14	2,021	-6.928%
2026-08-03	12.0300	13.3200	12.0300	13.3200	+28.200%	16	2,021	+23.048%
2026-07-31	10.5300	10.5300	9.6500	10.3900	-5.287%	30	2,032	+57.748%
2026-07-30	11.3000	11.3000	9.9600	10.9700	+11.032%	32	2,028	+49.407%
2026-07-29	12.5800	12.5800	9.8800	9.8800	-21.149%	40	2,028	+65.891%
2026-07-28	11.4000	12.5300	11.0100	12.5300	+2.705%	42	2,042	+30.806%
2026-07-27	13.5000	13.5400	11.7200	12.2000	+4.631%	74	2,011	+34.344%
2026-07-24	11.8000	11.8000	11.6600	11.6600	-3.397%	11	2,036	+40.566%
2026-07-23	11.9100	12.0700	11.9100	12.0700	-6.867%	13	2,036	+35.791%
2026-07-22	12.8700	13.0400	12.8700	12.9600	+0.077%	6	2,031	+26.466%
2026-07-20	13.0500	13.0500	12.9100	12.9500	-6.159%	11	2,031	+26.564%
2026-07-17	13.8000	13.8000	13.8000	13.8000	-4.959%	1	2,032	+18.768%
2026-07-16	14.9900	15.8500	14.5200	14.5200	-6.323%	9	2,034	+12.879%
2026-07-15	15.1300	15.5000	15.1300	15.5000	+8.392%	2	2,037	+5.742%
2026-07-14	14.7100	14.7100	14.3000	14.3000	+1.060%	2	2,039	+14.615%
2026-07-13	14.6500	14.6500	14.1500	14.1500	-6.724%	6	2,039	+15.830%
2026-07-10	15.1700	15.1700	15.1700	15.1700	-7.387%	1	2,041	+8.042%
2026-07-09	16.3800	16.3800	16.3800	16.3800	+12.966%	1	2,041	+0.061%
2026-07-08	13.5000	14.5000	13.2700	14.5000	-12.492%	5	2,040	+13.034%
2026-07-07	16.7800	17.1200	16.3000	16.5700	-8.098%	8	2,042	-1.086%
2026-07-06	19.0500	19.0500	18.0300	18.0300	+8.419%	3	2,045	-9.096%
2026-07-02	18.0100	18.3900	16.5600	16.6300	-15.712%	10	2,045	-1.443%
2026-07-01	21.2700	21.2700	19.6800	19.7300	-2.084%	17	2,045	-16.929%
2026-06-30	19.7000	20.3000	19.7000	20.1500	+4.404%	8	2,047	-18.660%
2026-06-29	18.5200	19.3000	18.0000	19.3000	-3.403%	56	2,043	-15.078%
2026-06-26	19.4700	20.1000	19.4700	19.9800	-1.963%	65	2,039	-17.968%
2026-06-25	20.3800	20.3800	20.3800	20.3800	+2.258%	2	2,038	-19.578%
2026-06-24	19.9300	19.9300	19.9300	19.9300	+5.005%	1	2,038	-17.762%
2026-06-23	18.9800	18.9800	18.9800	18.9800	-5.853%	2	2,055	-13.646%
2026-06-22	20.7500	20.7500	20.1600	20.1600	+14.611%	36	2,057	-18.700%
2026-06-18	17.7100	17.7100	17.5900	17.5900	+5.646%	3	2,060	-6.822%
2026-06-17	17.9400	17.9400	16.6500	16.6500	+2.588%	11	2,060	-1.562%
2026-06-16	18.9200	18.9400	16.2300	16.2300	-9.582%	13	2,060	+0.986%
2026-06-15	19.2000	19.2000	17.9500	17.9500	+2.105%	30	2,058	-8.691%
2026-06-12	16.9400	18.5000	16.9400	17.5800	+7.523%	20	2,048	-6.769%
2026-06-11	14.3500	16.3500	14.3500	16.3500	+34.679%	34	2,048	+0.245%
2026-06-10	13.4500	13.4500	12.1400	12.1400	-6.399%	4	2,047	+35.008%
2026-06-09	15.5900	15.5900	10.5700	12.9700	-4.422%	14	2,046	+26.369%
2026-06-08	13.5700	13.5700	13.5700	13.5700	+15.293%	1	2,046	+20.781%
2026-06-05	15.2100	15.2100	11.7700	11.7700	-31.689%	7	2,046	+39.252%
2026-06-04	14.9100	17.2300	14.9100	17.2300	+19.903%	11	2,043	-4.875%
2026-06-03	14.8500	14.8500	14.3700	14.3700	-12.110%	2	2,041	+14.057%
2026-06-02	16.6100	16.9400	16.1700	16.3500	+3.285%	4	2,041	+0.245%
2026-06-01	14.1500	15.8400	14.1500	15.8300	+0.190%	21	2,042	+3.538%
2026-05-29	15.7000	16.4000	15.7000	15.8000	-10.176%	7	2,043	+3.734%
2026-05-28	16.0900	17.5900	16.0900	17.5900	+3.776%	15	2,043	-6.822%
2026-05-27	16.3300	16.9500	16.3300	16.9500	+0.237%	7	2,045	-3.304%
2026-05-26	16.5400	16.9400	16.2500	16.9100	+22.892%	15	2,042	-3.075%
2026-05-22	13.9000	13.9000	13.7600	13.7600	+10.080%	36	2,039	+19.113%
2026-05-21	11.0900	12.5000	11.0900	12.5000	+13.740%	21	2,039	+31.120%
2026-05-20	10.3300	10.9900	10.3300	10.9900	+29.752%	2	2,039	+49.136%
2026-05-19	8.4700	8.4700	8.4700	8.4700	-23.625%	1	2,017	+93.506%
2026-05-15	10.8500	11.0900	10.8500	11.0900	-22.825%	10	2,017	+47.791%
2026-05-14	14.3700	14.3700	14.3700	14.3700	+7.802%	1	2,023	+14.057%
2026-05-13	13.0700	13.3300	13.0700	13.3300	+3.494%	8	2,032	+22.956%
2026-05-12	13.0100	13.1000	12.8800	12.8800	-8.782%	31	2,032	+27.252%
2026-05-08	13.6400	14.1200	13.6100	14.1200	+6.165%	255	2,032	+16.076%
2026-05-07	13.5800	13.5800	13.3000	13.3000	-14.524%	11	2,287	+23.233%
2026-05-06	15.5600	15.5600	15.5600	15.5600	+13.577%	4	2,290	+5.334%
2026-05-05	13.1500	13.7000	13.1500	13.7000	+8.044%	2	2,286	+19.635%
2026-05-04	12.6800	12.6800	12.6800	12.6800	+6.109%	1	2,286	+29.259%
2026-05-01	11.4800	11.9500	11.4800	11.9500	+11.682%	2	2,286	+37.155%
2026-04-30	10.7000	10.7000	10.7000	10.7000	-7.037%	1	2,286	+53.178%
2026-04-27	11.6900	11.6900	11.4700	11.5100	-1.792%	685	2,286	+42.398%
2026-04-24	11.9000	11.9000	11.5400	11.7200	+2.180%	592	2,869	+39.846%
2026-04-22	11.5600	11.6000	11.4300	11.4700	-4.177%	26	3,460	+42.895%
2026-04-21	12.2500	12.2700	11.9700	11.9700	+4.450%	6	3,465	+36.926%
2026-04-20	11.4600	11.4600	11.4600	11.4600	+2.596%	10	3,465	+43.019%
2026-04-17	10.9000	11.1700	10.9000	11.1700	+32.346%	4	3,455	+46.732%
2026-04-16	8.2000	8.4400	8.2000	8.4400	+1.687%	42	3,454	+94.194%
2026-04-15	7.9900	8.3000	7.9900	8.3000	+2.469%	27	3,433	+97.470%
2026-04-14	8.1000	8.1000	8.1000	8.1000	+39.896%	1	3,432	+102.346%
2026-04-10	6.0400	6.0400	5.7700	5.7900	-9.672%	3,380	3,431	+183.074%
2026-04-09	6.0700	6.6500	6.0700	6.4100	+40.879%	26	341	+155.694%
2026-04-06	4.5500	4.5500	4.5500	4.5500	-4.412%	1	341	+260.220%
2026-04-02	4.7800	4.7800	4.7600	4.7600	-17.789%	50	291	+244.328%
2026-03-25	5.7900	5.7900	5.7900	5.7900	+30.112%	8	291	+183.074%
2026-03-18	4.4500	4.4500	4.4500	4.4500	-6.709%	1	283	+268.315%
2026-03-09	4.7700	4.7700	4.7700	4.7700	-26.953%	1	284	+243.606%
2026-03-05	6.5500	6.5500	6.5300	6.5300	-19.183%	37	284	+150.995%
2026-03-04	8.0800	8.0800	8.0800	8.0800	+10.685%	5	318	+102.847%
2026-03-03	7.3000	7.3000	7.3000	7.3000	-16.284%	5	313	+124.521%
2026-03-02	8.7000	8.7200	8.7000	8.7200	-2.570%	6	318	+87.959%
2026-02-17	8.9500	8.9500	8.9500	8.9500	-1.214%	2	312	+83.128%
2026-02-11	9.0600	9.0600	9.0600	9.0600	0.000%	1	310	+80.905%
2026-02-06	9.0600	9.0600	9.0600	9.0600	-0.549%	1	310	+80.905%
2026-02-04	9.5600	9.5600	9.1100	9.1100	+0.774%	5	311	+79.912%
2026-02-03	9.5700	9.5700	9.0400	9.0400	-1.525%	2	313	+81.305%
2026-02-02	9.2600	9.2600	9.1800	9.1800	-29.655%	2	311	+78.540%
2026-01-22	13.0500	13.0500	13.0500	13.0500	+12.500%	4	310	+25.594%
2026-01-21	10.1500	11.6000	10.1500	11.6000	+14.851%	7	307	+41.293%
2026-01-20	10.1200	10.1200	10.1000	10.1000	-9.821%	2	311	+62.277%
2026-01-16	11.2000	11.2000	11.2000	11.2000	+2.377%	1	309	+46.339%
2026-01-15	10.9400	10.9400	10.9400	10.9400	+22.235%	1	309	+49.817%
2026-01-09	8.7500	8.9500	8.7500	8.9500	+12.579%	2	308	+83.128%
2026-01-08	7.5800	8.0000	7.5800	7.9500	+13.409%	5	310	+106.164%
2026-01-07	7.1800	7.1800	7.0100	7.0100	-2.503%	265	306	+133.809%
2026-01-06	6.5000	7.1900	6.5000	7.1900	+30.727%	5	184	+127.955%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-11.717%	1	184	+198.000%
2025-12-18	6.2300	6.2300	6.2300	6.2300	-8.382%	17	183	+163.082%
2025-12-16	6.5000	6.8000	6.5000	6.8000	-4.895%	2	184	+141.029%
2025-12-15	7.1500	7.1500	7.1500	7.1500	-22.535%	1	183	+129.231%
2025-12-11	9.2300	9.2300	9.2300	9.2300	+18.943%	1	183	+77.573%
2025-12-09	7.7600	7.7600	7.7600	7.7600	+13.616%	1	184	+111.211%
2025-12-03	6.4200	6.8300	6.4200	6.8300	+9.105%	4	184	+139.971%
2025-12-02	6.1800	6.2600	6.1800	6.2600	-10.953%	2	184	+161.821%
2025-11-26	7.0300	7.0300	7.0300	7.0300	+16.972%	1	182	+133.144%
2025-11-25	6.0100	6.0100	6.0100	6.0100	+36.902%	1	182	+172.712%
2025-11-19	4.3900	4.3900	4.3900	4.3900	+3.052%	3	182	+273.349%
2025-11-17	4.2600	4.2600	4.2600	4.2600	-10.879%	1	179	+284.742%
2025-11-14	4.7800	4.7800	4.7800	4.7800	-31.420%	3	180	+242.887%
2025-11-06	6.9700	6.9700	6.9700	6.9700	+6.250%	2	179	+135.151%
2025-11-04	6.5600	6.5600	6.5600	6.5600	-16.645%	8	177	+149.848%
2025-10-30	7.8700	7.8700	7.8700	7.8700	-6.754%	3	177	+108.259%
2025-10-29	8.4400	8.4400	8.4400	8.4400	-1.974%	1	174	+94.194%
2025-10-28	8.6100	8.6100	8.6100	8.6100	+14.800%	1	174	+90.360%
2025-10-20	7.5000	7.5000	7.5000	7.5000	-8.537%	1	174	+118.533%
2025-10-07	8.2000	8.2000	8.2000	8.2000	-2.148%	2	173	+99.878%
2025-10-06	8.3800	8.3800	8.3800	8.3800	0.000%	173	173	+95.585%