Dark

IWM20260930C300
IWM Sep 30 2026 300.00 Call (IWM260930C00300000)
option OPRA

Expired

Sep 29, 2026

0.01000.000%(0.0000)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0200	0.0200	0.0100	0.0100	0.000%	38	39,613	0.000%
2026-09-28	0.0200	0.0200	0.0100	0.0100	0.000%	11	39,637	0.000%
2026-09-25	0.0200	0.0300	0.0100	0.0100	-50.000%	168	39,641	0.000%
2026-09-24	0.0200	0.0300	0.0100	0.0200	0.000%	1,006	39,644	-50.000%
2026-09-23	0.0800	0.0800	0.0200	0.0200	-87.500%	263	39,461	-50.000%
2026-09-22	0.1500	0.2200	0.0900	0.1600	+45.455%	30,321	40,176	-93.750%
2026-09-21	0.0500	0.1100	0.0400	0.1100	+175.000%	2,844	23,284	-90.909%
2026-09-18	0.0500	0.0600	0.0300	0.0400	-55.556%	910	24,304	-75.000%
2026-09-17	0.2300	0.2400	0.0900	0.0900	-30.769%	2,744	25,063	-88.889%
2026-09-16	0.2500	0.3000	0.0800	0.1300	-43.478%	11,777	24,181	-92.308%
2026-09-15	0.3400	0.3400	0.2100	0.2300	-42.500%	1,742	16,636	-95.652%
2026-09-14	0.4900	0.5500	0.3900	0.4000	-36.508%	190	16,577	-97.500%
2026-09-11	1.1800	1.2300	0.6300	0.6300	-26.744%	1,156	16,464	-98.413%
2026-09-10	0.9500	1.0500	0.8100	0.8600	-35.338%	1,419	16,249	-98.837%
2026-09-09	2.1400	2.1400	1.2500	1.3300	-48.249%	949	18,150	-99.248%
2026-09-08	2.3900	2.8200	2.2600	2.5700	-13.468%	2,723	15,314	-99.611%
2026-09-04	2.2600	3.0200	2.2600	2.9700	+3.125%	101	15,295	-99.663%
2026-09-03	3.2800	3.3300	2.4800	2.8800	+5.882%	5,560	15,295	-99.653%
2026-09-02	2.0300	2.8200	2.0300	2.7200	+47.027%	8,695	10,180	-99.632%
2026-09-01	2.0700	2.3200	1.7700	1.8500	-32.234%	486	1,565	-99.459%
2026-08-31	3.4000	3.4000	2.3900	2.7300	-26.216%	378	1,588	-99.634%
2026-08-28	5.6900	5.7900	3.6500	3.7000	-37.710%	669	1,310	-99.730%
2026-08-27	5.5400	6.0200	5.5400	5.9400	+3.125%	22	1,129	-99.832%
2026-08-26	5.8900	6.3000	5.7600	5.7600	-5.882%	32	1,123	-99.826%
2026-08-25	6.1700	6.1700	5.7400	6.1200	+8.897%	306	1,116	-99.837%
2026-08-24	6.0900	6.1900	5.4900	5.6200	-17.956%	257	1,198	-99.822%
2026-08-21	7.0000	7.0000	6.2400	6.8500	+14.167%	6	994	-99.854%
2026-08-20	6.7800	6.7800	5.9000	6.0000	-24.812%	314	992	-99.833%
2026-08-19	9.0600	9.0600	7.9800	7.9800	+2.835%	54	912	-99.875%
2026-08-18	8.8900	8.9000	7.6100	7.7600	-20.410%	37	917	-99.871%
2026-08-17	9.8500	9.8500	9.4800	9.7500	-8.622%	5	894	-99.897%
2026-08-14	9.5000	10.6700	9.5000	10.6700	+9.887%	51	892	-99.906%
2026-08-13	10.6500	11.0700	9.5100	9.7100	+0.103%	83	887	-99.897%
2026-08-12	10.0300	10.0300	8.7800	9.7000	+7.898%	21	901	-99.897%
2026-08-11	9.0400	9.5800	8.9900	8.9900	+7.279%	33	894	-99.889%
2026-08-10	8.9100	8.9100	7.9600	8.3800	-11.789%	13	919	-99.881%
2026-08-07	8.8800	9.5900	8.8800	9.5000	+21.173%	129	922	-99.895%
2026-08-06	8.8700	9.5100	7.8400	7.8400	-16.329%	52	824	-99.872%
2026-08-05	10.9300	11.2500	9.3700	9.3700	-10.249%	27	801	-99.893%
2026-08-04	8.0100	10.8800	8.0100	10.4400	+42.818%	91	817	-99.904%
2026-08-03	5.7500	7.3100	5.7500	7.3100	+35.622%	31	811	-99.863%
2026-07-31	6.0000	6.0000	4.5000	5.3900	-7.069%	36	810	-99.814%
2026-07-30	5.8700	5.8700	5.5500	5.8000	+19.588%	10	805	-99.828%
2026-07-29	6.5000	6.5000	4.8500	4.8500	-27.068%	29	802	-99.794%
2026-07-28	6.5000	6.6500	5.7500	6.6500	-1.481%	16	787	-99.850%
2026-07-27	6.7500	7.5400	6.5000	6.7500	+3.846%	8	776	-99.852%
2026-07-24	7.4800	7.4800	6.2500	6.5000	-2.695%	10	776	-99.846%
2026-07-23	6.8400	7.0000	6.4200	6.6800	-9.730%	23	775	-99.850%
2026-07-22	8.0100	8.0100	7.4000	7.4000	-14.451%	11	785	-99.865%
2026-07-21	7.7500	8.6600	7.6200	8.6500	+19.310%	4	783	-99.884%
2026-07-20	7.6600	7.8200	7.2500	7.2500	-10.824%	19	783	-99.862%
2026-07-17	8.3500	8.3500	8.0700	8.1300	-7.614%	14	783	-99.877%
2026-07-16	9.8900	9.8900	8.6500	8.8000	-9.744%	6	772	-99.886%
2026-07-15	8.9700	9.7500	8.9700	9.7500	+10.544%	8	773	-99.897%
2026-07-14	8.8200	8.8200	8.8200	8.8200	+1.965%	1	771	-99.887%
2026-07-13	9.5700	9.5700	8.4300	8.6500	-11.735%	10	771	-99.884%
2026-07-10	10.5000	10.5000	9.5100	9.8000	-12.265%	11	769	-99.898%
2026-07-09	10.0000	11.1700	10.0000	11.1700	+23.425%	167	798	-99.910%
2026-07-08	9.6600	10.0000	8.3000	9.0500	-16.436%	91	804	-99.890%
2026-07-07	11.2400	11.2400	10.2900	10.8300	-9.825%	106	749	-99.908%
2026-07-06	12.7900	12.8900	12.0100	12.0100	+4.435%	64	667	-99.917%
2026-07-02	13.2200	13.2200	10.5500	11.5000	-16.424%	186	592	-99.913%
2026-07-01	13.2300	14.9000	13.2300	13.7600	-2.619%	12	592	-99.927%
2026-06-30	14.0000	14.1300	14.0000	14.1300	+5.448%	10	588	-99.929%
2026-06-29	12.8100	13.4000	11.8700	13.4000	-3.319%	107	587	-99.925%
2026-06-26	14.2700	14.3200	13.2800	13.8600	-1.493%	55	583	-99.928%
2026-06-25	14.8500	15.9700	14.0000	14.0700	+6.269%	32	563	-99.929%
2026-06-24	13.5700	14.9000	13.0100	13.2400	+1.146%	65	569	-99.924%
2026-06-23	12.6700	13.9300	12.6700	13.0900	-8.971%	32	542	-99.924%
2026-06-22	13.8900	14.6000	13.1200	14.3800	+16.911%	37	541	-99.930%
2026-06-18	12.3700	12.3700	11.5000	12.3000	+23.000%	14	530	-99.919%
2026-06-17	11.6800	12.7700	10.0000	10.0000	-14.894%	30	530	-99.900%
2026-06-16	13.3000	13.3000	11.7500	11.7500	-5.774%	4	530	-99.915%
2026-06-15	13.2500	13.2500	12.4700	12.4700	+3.314%	33	533	-99.920%
2026-06-12	11.8600	12.8500	11.8600	12.0700	+7.289%	89	556	-99.917%
2026-06-11	11.2500	11.2500	11.2500	11.2500	+25.698%	1	533	-99.911%
2026-06-10	9.7400	10.4000	8.9500	8.9500	+3.828%	16	534	-99.888%
2026-06-09	8.7100	8.7100	6.7800	8.6200	+2.254%	14	536	-99.884%
2026-06-05	9.3000	9.3000	8.3000	8.4300	-23.986%	5	528	-99.881%
2026-06-04	11.5700	11.5700	11.0900	11.0900	+10.129%	3	523	-99.910%
2026-06-03	10.8100	10.9000	9.8800	10.0700	-14.005%	34	524	-99.901%
2026-06-02	11.8600	11.8600	11.4900	11.7100	+8.930%	5	509	-99.915%
2026-06-01	10.3000	11.0900	9.5400	10.7500	-5.453%	21	511	-99.907%
2026-05-29	11.7100	11.7100	10.9900	11.3700	-8.894%	411	523	-99.912%
2026-05-28	11.2500	12.5800	10.8000	12.4800	+6.213%	16	380	-99.920%
2026-05-27	11.4900	11.7500	11.4900	11.7500	-1.838%	2	385	-99.915%
2026-05-26	11.6000	11.9700	11.5800	11.9700	+26.266%	6	386	-99.916%
2026-05-22	9.1000	9.5500	9.0000	9.4800	+9.469%	18	388	-99.895%
2026-05-21	6.6200	8.6600	6.6200	8.6600	+23.714%	8	391	-99.885%
2026-05-20	7.0000	7.0000	7.0000	7.0000	+30.841%	2	391	-99.857%
2026-05-19	5.2000	5.5900	4.7400	5.3500	-13.290%	20	371	-99.813%
2026-05-18	7.1600	7.1600	6.1700	6.1700	-13.706%	2	371	-99.838%
2026-05-15	7.6200	7.7000	7.1300	7.1500	-27.778%	30	371	-99.860%
2026-05-14	9.2700	10.0500	9.0600	9.9000	+7.961%	12	364	-99.899%
2026-05-13	8.4800	9.1700	8.4800	9.1700	+20.658%	3	359	-99.891%
2026-05-12	8.6000	8.6000	7.6000	7.6000	-29.825%	7	359	-99.868%
2026-05-11	10.5000	10.8300	10.5000	10.8300	+12.695%	26	359	-99.908%
2026-05-08	9.6100	9.6100	9.6100	9.6100	+7.615%	1	335	-99.896%
2026-05-07	10.7000	10.7000	8.9300	8.9300	-19.910%	125	335	-99.888%
2026-05-06	11.0600	11.2600	10.0200	11.1500	+17.368%	36	319	-99.910%
2026-05-05	8.4600	9.5200	8.4600	9.5000	+21.173%	17	308	-99.895%
2026-05-04	7.6300	8.4300	7.3600	7.8400	-4.039%	14	311	-99.872%
2026-05-01	7.7000	8.1800	7.5800	8.1700	+7.500%	220	358	-99.878%
2026-04-30	7.0700	7.6000	7.0300	7.6000	+30.584%	192	358	-99.868%
2026-04-29	6.2400	6.2400	5.8200	5.8200	-9.063%	12	350	-99.828%
2026-04-28	7.6300	7.6300	6.4000	6.4000	-20.398%	19	349	-99.844%
2026-04-27	8.1800	8.2300	7.9600	8.0400	+2.030%	46	366	-99.876%
2026-04-24	7.5500	8.3300	7.5500	7.8800	-0.253%	38	367	-99.873%
2026-04-22	8.4500	8.4500	7.5800	7.9000	-4.819%	173	337	-99.873%
2026-04-21	9.2400	9.2400	8.3000	8.3000	+1.096%	2	325	-99.880%
2026-04-20	7.7800	8.2200	7.6100	8.2100	+12.466%	138	325	-99.878%
2026-04-17	6.3800	8.0400	6.3800	7.3000	+42.300%	32	285	-99.863%
2026-04-15	5.1300	5.1300	5.1300	5.1300	-3.208%	1	274	-99.805%
2026-04-14	5.3000	5.3000	5.3000	5.3000	+31.188%	3	274	-99.811%
2026-04-13	4.0500	4.0500	4.0400	4.0400	+5.208%	2	274	-99.752%
2026-04-10	3.8400	3.8400	3.8400	3.8400	-3.759%	2	273	-99.740%
2026-04-09	4.0900	4.1800	3.9900	3.9900	+29.126%	4	273	-99.749%
2026-04-01	3.0800	3.1500	3.0800	3.0900	+31.489%	10	269	-99.676%
2026-03-31	2.3500	2.3500	2.3500	2.3500	+19.898%	10	270	-99.574%
2026-03-30	2.0500	2.0500	1.9600	1.9600	-28.205%	4	270	-99.490%
2026-03-27	2.7300	2.7300	2.7300	2.7300	-12.780%	3	269	-99.634%
2026-03-26	3.1300	3.1300	3.1300	3.1300	-13.056%	2	269	-99.681%
2026-03-25	3.7500	3.7500	3.6000	3.6000	+6.825%	6	267	-99.722%
2026-03-24	3.3700	3.3700	3.3700	3.3700	+6.984%	1	268	-99.703%
2026-03-23	2.9300	3.1500	2.9300	3.1500	+35.776%	5	268	-99.683%
2026-03-20	2.5000	2.5000	2.3200	2.3200	-10.769%	2	268	-99.569%
2026-03-18	2.5900	2.6000	2.5900	2.6000	-20.732%	21	266	-99.615%
2026-03-12	3.2800	3.2800	3.2800	3.2800	-13.228%	1	266	-99.695%
2026-03-11	3.8200	4.0900	3.6700	3.7800	-3.325%	19	266	-99.735%
2026-03-09	3.1500	3.9500	2.8400	3.9100	+11.714%	57	263	-99.744%
2026-03-06	3.5400	3.5400	3.5000	3.5000	-29.577%	3	307	-99.714%
2026-03-02	5.0500	5.0500	4.9700	4.9700	-8.471%	2	307	-99.799%
2026-02-27	5.7000	5.7000	5.4300	5.4300	-13.810%	3	306	-99.816%
2026-02-26	5.8800	6.3000	5.8800	6.3000	+2.439%	3	303	-99.841%
2026-02-25	6.1500	6.1500	6.1500	6.1500	-0.646%	1	301	-99.837%
2026-02-24	6.1900	6.1900	6.1900	6.1900	-0.322%	1	301	-99.838%
2026-02-17	6.2400	6.3800	6.0300	6.2100	+12.909%	16	301	-99.839%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-25.373%	1	303	-99.818%
2026-02-09	7.3700	7.3700	7.3700	7.3700	+5.286%	1	302	-99.864%
2026-02-06	6.5800	7.0000	6.5800	7.0000	+30.841%	20	302	-99.857%
2026-02-04	5.3500	5.3500	5.3500	5.3500	-17.819%	1	302	-99.813%
2026-02-02	6.5100	6.5100	6.5100	6.5100	+16.043%	2	302	-99.846%
2026-01-30	5.6100	5.6100	5.6100	5.6100	-11.514%	1	301	-99.822%
2026-01-29	5.9400	6.3400	5.9400	6.3400	-8.514%	15	301	-99.842%
2026-01-28	6.9300	6.9300	6.9300	6.9300	0.000%	1	301	-99.856%
2026-01-27	6.9300	6.9300	6.9300	6.9300	-0.288%	1	300	-99.856%
2026-01-26	7.0600	7.0600	6.8500	6.9500	-24.865%	6	299	-99.856%
2026-01-22	9.2500	9.2500	9.2500	9.2500	+15.193%	2	296	-99.892%
2026-01-21	7.2500	8.0300	7.2500	8.0300	+10.000%	5	296	-99.875%
2026-01-20	7.0300	7.3400	7.0300	7.3000	-5.563%	15	296	-99.863%
2026-01-16	8.0000	8.0000	7.6800	7.7300	-2.522%	5	281	-99.871%
2026-01-15	7.9100	7.9300	7.9100	7.9300	+18.006%	8	281	-99.874%
2026-01-14	6.7200	6.7200	6.7200	6.7200	+6.329%	1	275	-99.851%
2026-01-13	6.5000	6.5000	6.3200	6.3200	+3.607%	9	275	-99.842%
2026-01-12	6.1000	6.1000	6.1000	6.1000	-4.239%	1	267	-99.836%
2026-01-09	6.2000	6.3900	6.1500	6.3700	+14.775%	22	267	-99.843%
2026-01-08	5.5500	5.5500	5.5500	5.5500	+10.338%	1	258	-99.820%
2026-01-07	5.0200	5.0600	5.0200	5.0300	+5.895%	128	259	-99.801%
2026-01-06	4.7500	4.7500	4.7500	4.7500	+26.330%	5	140	-99.789%
2025-12-29	4.1400	4.1400	3.7600	3.7600	-17.181%	26	135	-99.734%
2025-12-24	4.5400	4.5400	4.5400	4.5400	-0.656%	7	106	-99.780%
2025-12-18	4.6800	4.6800	4.5500	4.5700	+11.736%	31	106	-99.781%
2025-12-17	4.5100	4.5100	4.0900	4.0900	-15.844%	28	75	-99.756%
2025-12-16	4.9500	4.9500	4.8600	4.8600	-17.347%	8	37	-99.794%
2025-12-15	5.8800	5.8800	5.8800	5.8800	-12.239%	1	37	-99.830%
2025-12-11	6.7000	6.7000	6.7000	6.7000	+6.858%	1	38	-99.851%
2025-12-10	6.2700	6.2700	6.2700	6.2700	+15.046%	1	37	-99.841%
2025-12-08	5.4500	5.4500	5.4500	5.4500	-2.679%	1	36	-99.817%
2025-12-05	5.6000	5.6000	5.6000	5.6000	+16.667%	1	35	-99.821%
2025-11-26	4.8000	4.8000	4.8000	4.8000	+6.667%	2	35	-99.792%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-5.063%	1	35	-99.778%
2025-11-04	4.9500	4.9500	4.7400	4.7400	-14.901%	7	35	-99.789%
2025-10-31	5.5800	5.5800	5.5700	5.5700	-17.481%	18	30	-99.820%
2025-10-29	6.7500	6.7500	6.7500	6.7500	+4.489%	10	20	-99.852%
2025-10-27	6.4600	6.4600	6.4600	6.4600	+13.533%	5	20	-99.845%
2025-10-21	5.6900	5.6900	5.6900	5.6900	-1.386%	1	20	-99.824%
2025-10-20	5.7700	5.7700	5.7700	5.7700	+4.909%	10	20	-99.827%
2025-10-17	5.5000	5.5000	5.5000	5.5000	-0.901%	5	10	-99.818%
2025-10-09	5.5500	5.5500	5.5500	5.5500	-14.352%	1	5	-99.820%
2025-10-06	6.4800	6.4800	6.4800	6.4800	+5.195%	1	5	-99.846%
2025-10-03	6.1600	6.1600	6.1600	6.1600	0.000%	4	4	-99.838%