Dark

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

Expired

Sep 29, 2026

0.0100-83.333%(-0.0500)1,956

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0400	0.0400	0.0100	0.0100	-83.333%	1,956	16,352	0.000%
2026-09-28	0.0700	0.0800	0.0100	0.0600	-66.667%	490	15,083	-83.333%
2026-09-25	0.2100	0.4000	0.1100	0.1800	-35.714%	11,578	14,998	-94.444%
2026-09-24	0.2600	0.3800	0.0900	0.2800	-20.000%	877	7,800	-96.429%
2026-09-23	0.8900	0.8900	0.3500	0.3500	-76.510%	998	7,372	-97.143%
2026-09-22	1.5100	2.1700	1.1000	1.4900	+36.697%	3,584	6,939	-99.329%
2026-09-21	1.1800	1.3300	0.8800	1.0900	+47.297%	6,676	7,884	-99.083%
2026-09-18	1.0000	1.0000	0.6000	0.7400	-46.377%	1,800	4,054	-98.649%
2026-09-17	2.6500	2.6900	1.3800	1.3800	-11.538%	643	2,624	-99.275%
2026-09-16	2.4400	2.7600	1.0100	1.5600	-29.091%	1,425	2,742	-99.359%
2026-09-15	2.7600	2.7600	1.9800	2.2000	-31.250%	1,105	2,581	-99.545%
2026-09-14	3.3000	3.7000	2.8000	3.2000	-17.526%	518	2,142	-99.688%
2026-09-11	5.1400	5.2900	3.8800	3.8800	-5.366%	426	2,053	-99.742%
2026-09-10	4.1300	4.8800	3.8100	4.1000	-22.201%	1,145	2,164	-99.756%
2026-09-09	6.0400	6.0400	5.2500	5.2700	-38.506%	72	2,123	-99.810%
2026-09-08	8.1200	8.5700	7.7500	8.5700	-2.724%	35	2,121	-99.883%
2026-09-04	8.0800	8.8100	8.0800	8.8100	+5.006%	4	2,112	-99.886%
2026-09-03	8.7200	8.7200	8.3900	8.3900	+4.744%	4	2,112	-99.881%
2026-09-02	6.7400	8.0100	6.7400	8.0100	+29.402%	347	2,129	-99.875%
2026-09-01	6.6100	7.2100	6.1400	6.1900	-23.296%	116	2,042	-99.838%
2026-08-31	7.9200	8.0700	7.3300	8.0700	-19.861%	48	2,000	-99.876%
2026-08-28	10.9000	10.9000	10.0700	10.0700	-19.376%	3	1,995	-99.901%
2026-08-27	12.4900	12.4900	12.4900	12.4900	+6.752%	4	1,992	-99.920%
2026-08-24	11.7800	11.7800	11.7000	11.7000	-6.024%	20	1,996	-99.915%
2026-08-20	12.6000	12.6000	12.4300	12.4500	-25.090%	11	2,016	-99.920%
2026-08-19	16.2400	16.6200	16.2400	16.6200	+12.373%	5	2,015	-99.940%
2026-08-18	16.0200	16.0200	14.7900	14.7900	-17.833%	20	2,015	-99.932%
2026-08-14	16.9800	18.0100	16.9800	18.0000	+9.823%	9	2,020	-99.944%
2026-08-12	16.3900	16.3900	16.3900	16.3900	+4.395%	1	2,016	-99.939%
2026-08-11	16.1500	16.1500	15.7000	15.7000	+2.414%	5	2,017	-99.936%
2026-08-10	15.3700	15.3700	15.3300	15.3300	-0.712%	2	2,018	-99.935%
2026-08-07	15.4400	15.4400	15.4400	15.4400	+6.630%	5	2,018	-99.935%
2026-08-06	14.8500	15.3000	14.4800	14.4800	-5.483%	12	2,018	-99.931%
2026-08-05	17.6200	17.9500	15.3200	15.3200	-13.004%	85	2,018	-99.935%
2026-08-04	16.9200	17.6100	16.9200	17.6100	+32.207%	14	2,021	-99.943%
2026-08-03	12.0300	13.3200	12.0300	13.3200	+28.200%	16	2,021	-99.925%
2026-07-31	10.5300	10.5300	9.6500	10.3900	-5.287%	30	2,032	-99.904%
2026-07-30	11.3000	11.3000	9.9600	10.9700	+11.032%	32	2,028	-99.909%
2026-07-29	12.5800	12.5800	9.8800	9.8800	-21.149%	40	2,028	-99.899%
2026-07-28	11.4000	12.5300	11.0100	12.5300	+2.705%	42	2,042	-99.920%
2026-07-27	13.5000	13.5400	11.7200	12.2000	+4.631%	74	2,011	-99.918%
2026-07-24	11.8000	11.8000	11.6600	11.6600	-3.397%	11	2,036	-99.914%
2026-07-23	11.9100	12.0700	11.9100	12.0700	-6.867%	13	2,036	-99.917%
2026-07-22	12.8700	13.0400	12.8700	12.9600	+0.077%	6	2,031	-99.923%
2026-07-20	13.0500	13.0500	12.9100	12.9500	-6.159%	11	2,031	-99.923%
2026-07-17	13.8000	13.8000	13.8000	13.8000	-4.959%	1	2,032	-99.928%
2026-07-16	14.9900	15.8500	14.5200	14.5200	-6.323%	9	2,034	-99.931%
2026-07-15	15.1300	15.5000	15.1300	15.5000	+8.392%	2	2,037	-99.935%
2026-07-14	14.7100	14.7100	14.3000	14.3000	+1.060%	2	2,039	-99.930%
2026-07-13	14.6500	14.6500	14.1500	14.1500	-6.724%	6	2,039	-99.929%
2026-07-10	15.1700	15.1700	15.1700	15.1700	-7.387%	1	2,041	-99.934%
2026-07-09	16.3800	16.3800	16.3800	16.3800	+12.966%	1	2,041	-99.939%
2026-07-08	13.5000	14.5000	13.2700	14.5000	-12.492%	5	2,040	-99.931%
2026-07-07	16.7800	17.1200	16.3000	16.5700	-8.098%	8	2,042	-99.940%
2026-07-06	19.0500	19.0500	18.0300	18.0300	+8.419%	3	2,045	-99.945%
2026-07-02	18.0100	18.3900	16.5600	16.6300	-15.712%	10	2,045	-99.940%
2026-07-01	21.2700	21.2700	19.6800	19.7300	-2.084%	17	2,045	-99.949%
2026-06-30	19.7000	20.3000	19.7000	20.1500	+4.404%	8	2,047	-99.950%
2026-06-29	18.5200	19.3000	18.0000	19.3000	-3.403%	56	2,043	-99.948%
2026-06-26	19.4700	20.1000	19.4700	19.9800	-1.963%	65	2,039	-99.950%
2026-06-25	20.3800	20.3800	20.3800	20.3800	+2.258%	2	2,038	-99.951%
2026-06-24	19.9300	19.9300	19.9300	19.9300	+5.005%	1	2,038	-99.950%
2026-06-23	18.9800	18.9800	18.9800	18.9800	-5.853%	2	2,055	-99.947%
2026-06-22	20.7500	20.7500	20.1600	20.1600	+14.611%	36	2,057	-99.950%
2026-06-18	17.7100	17.7100	17.5900	17.5900	+5.646%	3	2,060	-99.943%
2026-06-17	17.9400	17.9400	16.6500	16.6500	+2.588%	11	2,060	-99.940%
2026-06-16	18.9200	18.9400	16.2300	16.2300	-9.582%	13	2,060	-99.938%
2026-06-15	19.2000	19.2000	17.9500	17.9500	+2.105%	30	2,058	-99.944%
2026-06-12	16.9400	18.5000	16.9400	17.5800	+7.523%	20	2,048	-99.943%
2026-06-11	14.3500	16.3500	14.3500	16.3500	+34.679%	34	2,048	-99.939%
2026-06-10	13.4500	13.4500	12.1400	12.1400	-6.399%	4	2,047	-99.918%
2026-06-09	15.5900	15.5900	10.5700	12.9700	-4.422%	14	2,046	-99.923%
2026-06-08	13.5700	13.5700	13.5700	13.5700	+15.293%	1	2,046	-99.926%
2026-06-05	15.2100	15.2100	11.7700	11.7700	-31.689%	7	2,046	-99.915%
2026-06-04	14.9100	17.2300	14.9100	17.2300	+19.903%	11	2,043	-99.942%
2026-06-03	14.8500	14.8500	14.3700	14.3700	-12.110%	2	2,041	-99.930%
2026-06-02	16.6100	16.9400	16.1700	16.3500	+3.285%	4	2,041	-99.939%
2026-06-01	14.1500	15.8400	14.1500	15.8300	+0.190%	21	2,042	-99.937%
2026-05-29	15.7000	16.4000	15.7000	15.8000	-10.176%	7	2,043	-99.937%
2026-05-28	16.0900	17.5900	16.0900	17.5900	+3.776%	15	2,043	-99.943%
2026-05-27	16.3300	16.9500	16.3300	16.9500	+0.237%	7	2,045	-99.941%
2026-05-26	16.5400	16.9400	16.2500	16.9100	+22.892%	15	2,042	-99.941%
2026-05-22	13.9000	13.9000	13.7600	13.7600	+10.080%	36	2,039	-99.927%
2026-05-21	11.0900	12.5000	11.0900	12.5000	+13.740%	21	2,039	-99.920%
2026-05-20	10.3300	10.9900	10.3300	10.9900	+29.752%	2	2,039	-99.909%
2026-05-19	8.4700	8.4700	8.4700	8.4700	-23.625%	1	2,017	-99.882%
2026-05-15	10.8500	11.0900	10.8500	11.0900	-22.825%	10	2,017	-99.910%
2026-05-14	14.3700	14.3700	14.3700	14.3700	+7.802%	1	2,023	-99.930%
2026-05-13	13.0700	13.3300	13.0700	13.3300	+3.494%	8	2,032	-99.925%
2026-05-12	13.0100	13.1000	12.8800	12.8800	-8.782%	31	2,032	-99.922%
2026-05-08	13.6400	14.1200	13.6100	14.1200	+6.165%	255	2,032	-99.929%
2026-05-07	13.5800	13.5800	13.3000	13.3000	-14.524%	11	2,287	-99.925%
2026-05-06	15.5600	15.5600	15.5600	15.5600	+13.577%	4	2,290	-99.936%
2026-05-05	13.1500	13.7000	13.1500	13.7000	+8.044%	2	2,286	-99.927%
2026-05-04	12.6800	12.6800	12.6800	12.6800	+6.109%	1	2,286	-99.921%
2026-05-01	11.4800	11.9500	11.4800	11.9500	+11.682%	2	2,286	-99.916%
2026-04-30	10.7000	10.7000	10.7000	10.7000	-7.037%	1	2,286	-99.907%
2026-04-27	11.6900	11.6900	11.4700	11.5100	-1.792%	685	2,286	-99.913%
2026-04-24	11.9000	11.9000	11.5400	11.7200	+2.180%	592	2,869	-99.915%
2026-04-22	11.5600	11.6000	11.4300	11.4700	-4.177%	26	3,460	-99.913%
2026-04-21	12.2500	12.2700	11.9700	11.9700	+4.450%	6	3,465	-99.916%
2026-04-20	11.4600	11.4600	11.4600	11.4600	+2.596%	10	3,465	-99.913%
2026-04-17	10.9000	11.1700	10.9000	11.1700	+32.346%	4	3,455	-99.910%
2026-04-16	8.2000	8.4400	8.2000	8.4400	+1.687%	42	3,454	-99.882%
2026-04-15	7.9900	8.3000	7.9900	8.3000	+2.469%	27	3,433	-99.880%
2026-04-14	8.1000	8.1000	8.1000	8.1000	+39.896%	1	3,432	-99.877%
2026-04-10	6.0400	6.0400	5.7700	5.7900	-9.672%	3,380	3,431	-99.827%
2026-04-09	6.0700	6.6500	6.0700	6.4100	+40.879%	26	341	-99.844%
2026-04-06	4.5500	4.5500	4.5500	4.5500	-4.412%	1	341	-99.780%
2026-04-02	4.7800	4.7800	4.7600	4.7600	-17.789%	50	291	-99.790%
2026-03-25	5.7900	5.7900	5.7900	5.7900	+30.112%	8	291	-99.827%
2026-03-18	4.4500	4.4500	4.4500	4.4500	-6.709%	1	283	-99.775%
2026-03-09	4.7700	4.7700	4.7700	4.7700	-26.953%	1	284	-99.790%
2026-03-05	6.5500	6.5500	6.5300	6.5300	-19.183%	37	284	-99.847%
2026-03-04	8.0800	8.0800	8.0800	8.0800	+10.685%	5	318	-99.876%
2026-03-03	7.3000	7.3000	7.3000	7.3000	-16.284%	5	313	-99.863%
2026-03-02	8.7000	8.7200	8.7000	8.7200	-2.570%	6	318	-99.885%
2026-02-17	8.9500	8.9500	8.9500	8.9500	-1.214%	2	312	-99.888%
2026-02-11	9.0600	9.0600	9.0600	9.0600	0.000%	1	310	-99.890%
2026-02-06	9.0600	9.0600	9.0600	9.0600	-0.549%	1	310	-99.890%
2026-02-04	9.5600	9.5600	9.1100	9.1100	+0.774%	5	311	-99.890%
2026-02-03	9.5700	9.5700	9.0400	9.0400	-1.525%	2	313	-99.889%
2026-02-02	9.2600	9.2600	9.1800	9.1800	-29.655%	2	311	-99.891%
2026-01-22	13.0500	13.0500	13.0500	13.0500	+12.500%	4	310	-99.923%
2026-01-21	10.1500	11.6000	10.1500	11.6000	+14.851%	7	307	-99.914%
2026-01-20	10.1200	10.1200	10.1000	10.1000	-9.821%	2	311	-99.901%
2026-01-16	11.2000	11.2000	11.2000	11.2000	+2.377%	1	309	-99.911%
2026-01-15	10.9400	10.9400	10.9400	10.9400	+22.235%	1	309	-99.909%
2026-01-09	8.7500	8.9500	8.7500	8.9500	+12.579%	2	308	-99.888%
2026-01-08	7.5800	8.0000	7.5800	7.9500	+13.409%	5	310	-99.874%
2026-01-07	7.1800	7.1800	7.0100	7.0100	-2.503%	265	306	-99.857%
2026-01-06	6.5000	7.1900	6.5000	7.1900	+30.727%	5	184	-99.861%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-11.717%	1	184	-99.818%
2025-12-18	6.2300	6.2300	6.2300	6.2300	-8.382%	17	183	-99.839%
2025-12-16	6.5000	6.8000	6.5000	6.8000	-4.895%	2	184	-99.853%
2025-12-15	7.1500	7.1500	7.1500	7.1500	-22.535%	1	183	-99.860%
2025-12-11	9.2300	9.2300	9.2300	9.2300	+18.943%	1	183	-99.892%
2025-12-09	7.7600	7.7600	7.7600	7.7600	+13.616%	1	184	-99.871%
2025-12-03	6.4200	6.8300	6.4200	6.8300	+9.105%	4	184	-99.854%
2025-12-02	6.1800	6.2600	6.1800	6.2600	-10.953%	2	184	-99.840%
2025-11-26	7.0300	7.0300	7.0300	7.0300	+16.972%	1	182	-99.858%
2025-11-25	6.0100	6.0100	6.0100	6.0100	+36.902%	1	182	-99.834%
2025-11-19	4.3900	4.3900	4.3900	4.3900	+3.052%	3	182	-99.772%
2025-11-17	4.2600	4.2600	4.2600	4.2600	-10.879%	1	179	-99.765%
2025-11-14	4.7800	4.7800	4.7800	4.7800	-31.420%	3	180	-99.791%
2025-11-06	6.9700	6.9700	6.9700	6.9700	+6.250%	2	179	-99.857%
2025-11-04	6.5600	6.5600	6.5600	6.5600	-16.645%	8	177	-99.848%
2025-10-30	7.8700	7.8700	7.8700	7.8700	-6.754%	3	177	-99.873%
2025-10-29	8.4400	8.4400	8.4400	8.4400	-1.974%	1	174	-99.882%
2025-10-28	8.6100	8.6100	8.6100	8.6100	+14.800%	1	174	-99.884%
2025-10-20	7.5000	7.5000	7.5000	7.5000	-8.537%	1	174	-99.867%
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	-99.881%