Dark

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

EOD

Jun 30, 2026

20.15+4.404%(+0.85)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	19.7000	20.3000	19.7000	20.1500	+4.404%	8	2,047	0.000%
2026-06-29	18.5200	19.3000	18.0000	19.3000	-3.403%	56	2,043	+4.404%
2026-06-26	19.4700	20.1000	19.4700	19.9800	-1.963%	65	2,039	+0.851%
2026-06-25	20.3800	20.3800	20.3800	20.3800	+2.258%	2	2,038	-1.129%
2026-06-24	19.9300	19.9300	19.9300	19.9300	+5.005%	1	2,038	+1.104%
2026-06-23	18.9800	18.9800	18.9800	18.9800	-5.853%	2	2,055	+6.164%
2026-06-22	20.7500	20.7500	20.1600	20.1600	+14.611%	36	2,057	-0.050%
2026-06-18	17.7100	17.7100	17.5900	17.5900	+5.646%	3	2,060	+14.554%
2026-06-17	17.9400	17.9400	16.6500	16.6500	+2.588%	11	2,060	+21.021%
2026-06-16	18.9200	18.9400	16.2300	16.2300	-9.582%	13	2,060	+24.153%
2026-06-15	19.2000	19.2000	17.9500	17.9500	+2.105%	30	2,058	+12.256%
2026-06-12	16.9400	18.5000	16.9400	17.5800	+7.523%	20	2,048	+14.619%
2026-06-11	14.3500	16.3500	14.3500	16.3500	+34.679%	34	2,048	+23.242%
2026-06-10	13.4500	13.4500	12.1400	12.1400	-6.399%	4	2,047	+65.980%
2026-06-09	15.5900	15.5900	10.5700	12.9700	-4.422%	14	2,046	+55.359%
2026-06-08	13.5700	13.5700	13.5700	13.5700	+15.293%	1	2,046	+48.489%
2026-06-05	15.2100	15.2100	11.7700	11.7700	-31.689%	7	2,046	+71.198%
2026-06-04	14.9100	17.2300	14.9100	17.2300	+19.903%	11	2,043	+16.947%
2026-06-03	14.8500	14.8500	14.3700	14.3700	-12.110%	2	2,041	+40.223%
2026-06-02	16.6100	16.9400	16.1700	16.3500	+3.285%	4	2,041	+23.242%
2026-06-01	14.1500	15.8400	14.1500	15.8300	+0.190%	21	2,042	+27.290%
2026-05-29	15.7000	16.4000	15.7000	15.8000	-10.176%	7	2,043	+27.532%
2026-05-28	16.0900	17.5900	16.0900	17.5900	+3.776%	15	2,043	+14.554%
2026-05-27	16.3300	16.9500	16.3300	16.9500	+0.237%	7	2,045	+18.879%
2026-05-26	16.5400	16.9400	16.2500	16.9100	+22.892%	15	2,042	+19.160%
2026-05-22	13.9000	13.9000	13.7600	13.7600	+10.080%	36	2,039	+46.439%
2026-05-21	11.0900	12.5000	11.0900	12.5000	+13.740%	21	2,039	+61.200%
2026-05-20	10.3300	10.9900	10.3300	10.9900	+29.752%	2	2,039	+83.348%
2026-05-19	8.4700	8.4700	8.4700	8.4700	-23.625%	1	2,017	+137.898%
2026-05-15	10.8500	11.0900	10.8500	11.0900	-22.825%	10	2,017	+81.695%
2026-05-14	14.3700	14.3700	14.3700	14.3700	+7.802%	1	2,023	+40.223%
2026-05-13	13.0700	13.3300	13.0700	13.3300	+3.494%	8	2,032	+51.163%
2026-05-12	13.0100	13.1000	12.8800	12.8800	-8.782%	31	2,032	+56.444%
2026-05-08	13.6400	14.1200	13.6100	14.1200	+6.165%	255	2,032	+42.705%
2026-05-07	13.5800	13.5800	13.3000	13.3000	-14.524%	11	2,287	+51.504%
2026-05-06	15.5600	15.5600	15.5600	15.5600	+13.577%	4	2,290	+29.499%
2026-05-05	13.1500	13.7000	13.1500	13.7000	+8.044%	2	2,286	+47.080%
2026-05-04	12.6800	12.6800	12.6800	12.6800	+6.109%	1	2,286	+58.912%
2026-05-01	11.4800	11.9500	11.4800	11.9500	+11.682%	2	2,286	+68.619%
2026-04-30	10.7000	10.7000	10.7000	10.7000	-7.037%	1	2,286	+88.318%
2026-04-27	11.6900	11.6900	11.4700	11.5100	-1.792%	685	2,286	+75.065%
2026-04-24	11.9000	11.9000	11.5400	11.7200	+2.180%	592	2,869	+71.928%
2026-04-22	11.5600	11.6000	11.4300	11.4700	-4.177%	26	3,460	+75.676%
2026-04-21	12.2500	12.2700	11.9700	11.9700	+4.450%	6	3,465	+68.338%
2026-04-20	11.4600	11.4600	11.4600	11.4600	+2.596%	10	3,465	+75.829%
2026-04-17	10.9000	11.1700	10.9000	11.1700	+32.346%	4	3,455	+80.394%
2026-04-16	8.2000	8.4400	8.2000	8.4400	+1.687%	42	3,454	+138.744%
2026-04-15	7.9900	8.3000	7.9900	8.3000	+2.469%	27	3,433	+142.771%
2026-04-14	8.1000	8.1000	8.1000	8.1000	+39.896%	1	3,432	+148.765%
2026-04-10	6.0400	6.0400	5.7700	5.7900	-9.672%	3,380	3,431	+248.014%
2026-04-09	6.0700	6.6500	6.0700	6.4100	+40.879%	26	341	+214.353%
2026-04-06	4.5500	4.5500	4.5500	4.5500	-4.412%	1	341	+342.857%
2026-04-02	4.7800	4.7800	4.7600	4.7600	-17.789%	50	291	+323.319%
2026-03-25	5.7900	5.7900	5.7900	5.7900	+30.112%	8	291	+248.014%
2026-03-18	4.4500	4.4500	4.4500	4.4500	-6.709%	1	283	+352.809%
2026-03-09	4.7700	4.7700	4.7700	4.7700	-26.953%	1	284	+322.432%
2026-03-05	6.5500	6.5500	6.5300	6.5300	-19.183%	37	284	+208.576%
2026-03-04	8.0800	8.0800	8.0800	8.0800	+10.685%	5	318	+149.381%
2026-03-03	7.3000	7.3000	7.3000	7.3000	-16.284%	5	313	+176.027%
2026-03-02	8.7000	8.7200	8.7000	8.7200	-2.570%	6	318	+131.078%
2026-02-17	8.9500	8.9500	8.9500	8.9500	-1.214%	2	312	+125.140%
2026-02-11	9.0600	9.0600	9.0600	9.0600	0.000%	1	310	+122.406%
2026-02-06	9.0600	9.0600	9.0600	9.0600	-0.549%	1	310	+122.406%
2026-02-04	9.5600	9.5600	9.1100	9.1100	+0.774%	5	311	+121.186%
2026-02-03	9.5700	9.5700	9.0400	9.0400	-1.525%	2	313	+122.898%
2026-02-02	9.2600	9.2600	9.1800	9.1800	-29.655%	2	311	+119.499%
2026-01-22	13.0500	13.0500	13.0500	13.0500	+12.500%	4	310	+54.406%
2026-01-21	10.1500	11.6000	10.1500	11.6000	+14.851%	7	307	+73.707%
2026-01-20	10.1200	10.1200	10.1000	10.1000	-9.821%	2	311	+99.505%
2026-01-16	11.2000	11.2000	11.2000	11.2000	+2.377%	1	309	+79.911%
2026-01-15	10.9400	10.9400	10.9400	10.9400	+22.235%	1	309	+84.186%
2026-01-09	8.7500	8.9500	8.7500	8.9500	+12.579%	2	308	+125.140%
2026-01-08	7.5800	8.0000	7.5800	7.9500	+13.409%	5	310	+153.459%
2026-01-07	7.1800	7.1800	7.0100	7.0100	-2.503%	265	306	+187.447%
2026-01-06	6.5000	7.1900	6.5000	7.1900	+30.727%	5	184	+180.250%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-11.717%	1	184	+266.364%
2025-12-18	6.2300	6.2300	6.2300	6.2300	-8.382%	17	183	+223.435%
2025-12-16	6.5000	6.8000	6.5000	6.8000	-4.895%	2	184	+196.324%
2025-12-15	7.1500	7.1500	7.1500	7.1500	-22.535%	1	183	+181.818%
2025-12-11	9.2300	9.2300	9.2300	9.2300	+18.943%	1	183	+118.310%
2025-12-09	7.7600	7.7600	7.7600	7.7600	+13.616%	1	184	+159.665%
2025-12-03	6.4200	6.8300	6.4200	6.8300	+9.105%	4	184	+195.022%
2025-12-02	6.1800	6.2600	6.1800	6.2600	-10.953%	2	184	+221.885%
2025-11-26	7.0300	7.0300	7.0300	7.0300	+16.972%	1	182	+186.629%
2025-11-25	6.0100	6.0100	6.0100	6.0100	+36.902%	1	182	+235.275%
2025-11-19	4.3900	4.3900	4.3900	4.3900	+3.052%	3	182	+358.998%
2025-11-17	4.2600	4.2600	4.2600	4.2600	-10.879%	1	179	+373.005%
2025-11-14	4.7800	4.7800	4.7800	4.7800	-31.420%	3	180	+321.548%
2025-11-06	6.9700	6.9700	6.9700	6.9700	+6.250%	2	179	+189.096%
2025-11-04	6.5600	6.5600	6.5600	6.5600	-16.645%	8	177	+207.165%
2025-10-30	7.8700	7.8700	7.8700	7.8700	-6.754%	3	177	+156.036%
2025-10-29	8.4400	8.4400	8.4400	8.4400	-1.974%	1	174	+138.744%
2025-10-28	8.6100	8.6100	8.6100	8.6100	+14.800%	1	174	+134.030%
2025-10-20	7.5000	7.5000	7.5000	7.5000	-8.537%	1	174	+168.667%
2025-10-07	8.2000	8.2000	8.2000	8.2000	-2.148%	2	173	+145.732%
2025-10-06	8.3800	8.3800	8.3800	8.3800	0.000%	173	173	+140.453%