Dark

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

EOD

Aug 13, 2026

9.71+0.103%(+0.01)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.6500	11.0700	9.5100	9.7100	+0.103%	83	887	0.000%
2026-08-12	10.0300	10.0300	8.7800	9.7000	+7.898%	21	901	+0.103%
2026-08-11	9.0400	9.5800	8.9900	8.9900	+7.279%	33	894	+8.009%
2026-08-10	8.9100	8.9100	7.9600	8.3800	-11.789%	13	919	+15.871%
2026-08-07	8.8800	9.5900	8.8800	9.5000	+21.173%	129	922	+2.211%
2026-08-06	8.8700	9.5100	7.8400	7.8400	-16.329%	52	824	+23.852%
2026-08-05	10.9300	11.2500	9.3700	9.3700	-10.249%	27	801	+3.629%
2026-08-04	8.0100	10.8800	8.0100	10.4400	+42.818%	91	817	-6.992%
2026-08-03	5.7500	7.3100	5.7500	7.3100	+35.622%	31	811	+32.832%
2026-07-31	6.0000	6.0000	4.5000	5.3900	-7.069%	36	810	+80.148%
2026-07-30	5.8700	5.8700	5.5500	5.8000	+19.588%	10	805	+67.414%
2026-07-29	6.5000	6.5000	4.8500	4.8500	-27.068%	29	802	+100.206%
2026-07-28	6.5000	6.6500	5.7500	6.6500	-1.481%	16	787	+46.015%
2026-07-27	6.7500	7.5400	6.5000	6.7500	+3.846%	8	776	+43.852%
2026-07-24	7.4800	7.4800	6.2500	6.5000	-2.695%	10	776	+49.385%
2026-07-23	6.8400	7.0000	6.4200	6.6800	-9.730%	23	775	+45.359%
2026-07-22	8.0100	8.0100	7.4000	7.4000	-14.451%	11	785	+31.216%
2026-07-21	7.7500	8.6600	7.6200	8.6500	+19.310%	4	783	+12.254%
2026-07-20	7.6600	7.8200	7.2500	7.2500	-10.824%	19	783	+33.931%
2026-07-17	8.3500	8.3500	8.0700	8.1300	-7.614%	14	783	+19.434%
2026-07-16	9.8900	9.8900	8.6500	8.8000	-9.744%	6	772	+10.341%
2026-07-15	8.9700	9.7500	8.9700	9.7500	+10.544%	8	773	-0.410%
2026-07-14	8.8200	8.8200	8.8200	8.8200	+1.965%	1	771	+10.091%
2026-07-13	9.5700	9.5700	8.4300	8.6500	-11.735%	10	771	+12.254%
2026-07-10	10.5000	10.5000	9.5100	9.8000	-12.265%	11	769	-0.918%
2026-07-09	10.0000	11.1700	10.0000	11.1700	+23.425%	167	798	-13.071%
2026-07-08	9.6600	10.0000	8.3000	9.0500	-16.436%	91	804	+7.293%
2026-07-07	11.2400	11.2400	10.2900	10.8300	-9.825%	106	749	-10.342%
2026-07-06	12.7900	12.8900	12.0100	12.0100	+4.435%	64	667	-19.151%
2026-07-02	13.2200	13.2200	10.5500	11.5000	-16.424%	186	592	-15.565%
2026-07-01	13.2300	14.9000	13.2300	13.7600	-2.619%	12	592	-29.433%
2026-06-30	14.0000	14.1300	14.0000	14.1300	+5.448%	10	588	-31.281%
2026-06-29	12.8100	13.4000	11.8700	13.4000	-3.319%	107	587	-27.537%
2026-06-26	14.2700	14.3200	13.2800	13.8600	-1.493%	55	583	-29.942%
2026-06-25	14.8500	15.9700	14.0000	14.0700	+6.269%	32	563	-30.988%
2026-06-24	13.5700	14.9000	13.0100	13.2400	+1.146%	65	569	-26.662%
2026-06-23	12.6700	13.9300	12.6700	13.0900	-8.971%	32	542	-25.821%
2026-06-22	13.8900	14.6000	13.1200	14.3800	+16.911%	37	541	-32.476%
2026-06-18	12.3700	12.3700	11.5000	12.3000	+23.000%	14	530	-21.057%
2026-06-17	11.6800	12.7700	10.0000	10.0000	-14.894%	30	530	-2.900%
2026-06-16	13.3000	13.3000	11.7500	11.7500	-5.774%	4	530	-17.362%
2026-06-15	13.2500	13.2500	12.4700	12.4700	+3.314%	33	533	-22.133%
2026-06-12	11.8600	12.8500	11.8600	12.0700	+7.289%	89	556	-19.553%
2026-06-11	11.2500	11.2500	11.2500	11.2500	+25.698%	1	533	-13.689%
2026-06-10	9.7400	10.4000	8.9500	8.9500	+3.828%	16	534	+8.492%
2026-06-09	8.7100	8.7100	6.7800	8.6200	+2.254%	14	536	+12.645%
2026-06-05	9.3000	9.3000	8.3000	8.4300	-23.986%	5	528	+15.184%
2026-06-04	11.5700	11.5700	11.0900	11.0900	+10.129%	3	523	-12.444%
2026-06-03	10.8100	10.9000	9.8800	10.0700	-14.005%	34	524	-3.575%
2026-06-02	11.8600	11.8600	11.4900	11.7100	+8.930%	5	509	-17.079%
2026-06-01	10.3000	11.0900	9.5400	10.7500	-5.453%	21	511	-9.674%
2026-05-29	11.7100	11.7100	10.9900	11.3700	-8.894%	411	523	-14.600%
2026-05-28	11.2500	12.5800	10.8000	12.4800	+6.213%	16	380	-22.196%
2026-05-27	11.4900	11.7500	11.4900	11.7500	-1.838%	2	385	-17.362%
2026-05-26	11.6000	11.9700	11.5800	11.9700	+26.266%	6	386	-18.881%
2026-05-22	9.1000	9.5500	9.0000	9.4800	+9.469%	18	388	+2.426%
2026-05-21	6.6200	8.6600	6.6200	8.6600	+23.714%	8	391	+12.125%
2026-05-20	7.0000	7.0000	7.0000	7.0000	+30.841%	2	391	+38.714%
2026-05-19	5.2000	5.5900	4.7400	5.3500	-13.290%	20	371	+81.495%
2026-05-18	7.1600	7.1600	6.1700	6.1700	-13.706%	2	371	+57.374%
2026-05-15	7.6200	7.7000	7.1300	7.1500	-27.778%	30	371	+35.804%
2026-05-14	9.2700	10.0500	9.0600	9.9000	+7.961%	12	364	-1.919%
2026-05-13	8.4800	9.1700	8.4800	9.1700	+20.658%	3	359	+5.889%
2026-05-12	8.6000	8.6000	7.6000	7.6000	-29.825%	7	359	+27.763%
2026-05-11	10.5000	10.8300	10.5000	10.8300	+12.695%	26	359	-10.342%
2026-05-08	9.6100	9.6100	9.6100	9.6100	+7.615%	1	335	+1.041%
2026-05-07	10.7000	10.7000	8.9300	8.9300	-19.910%	125	335	+8.735%
2026-05-06	11.0600	11.2600	10.0200	11.1500	+17.368%	36	319	-12.915%
2026-05-05	8.4600	9.5200	8.4600	9.5000	+21.173%	17	308	+2.211%
2026-05-04	7.6300	8.4300	7.3600	7.8400	-4.039%	14	311	+23.852%
2026-05-01	7.7000	8.1800	7.5800	8.1700	+7.500%	220	358	+18.849%
2026-04-30	7.0700	7.6000	7.0300	7.6000	+30.584%	192	358	+27.763%
2026-04-29	6.2400	6.2400	5.8200	5.8200	-9.063%	12	350	+66.838%
2026-04-28	7.6300	7.6300	6.4000	6.4000	-20.398%	19	349	+51.719%
2026-04-27	8.1800	8.2300	7.9600	8.0400	+2.030%	46	366	+20.771%
2026-04-24	7.5500	8.3300	7.5500	7.8800	-0.253%	38	367	+23.223%
2026-04-22	8.4500	8.4500	7.5800	7.9000	-4.819%	173	337	+22.911%
2026-04-21	9.2400	9.2400	8.3000	8.3000	+1.096%	2	325	+16.988%
2026-04-20	7.7800	8.2200	7.6100	8.2100	+12.466%	138	325	+18.270%
2026-04-17	6.3800	8.0400	6.3800	7.3000	+42.300%	32	285	+33.014%
2026-04-15	5.1300	5.1300	5.1300	5.1300	-3.208%	1	274	+89.279%
2026-04-14	5.3000	5.3000	5.3000	5.3000	+31.188%	3	274	+83.208%
2026-04-13	4.0500	4.0500	4.0400	4.0400	+5.208%	2	274	+140.347%
2026-04-10	3.8400	3.8400	3.8400	3.8400	-3.759%	2	273	+152.865%
2026-04-09	4.0900	4.1800	3.9900	3.9900	+29.126%	4	273	+143.358%
2026-04-01	3.0800	3.1500	3.0800	3.0900	+31.489%	10	269	+214.239%
2026-03-31	2.3500	2.3500	2.3500	2.3500	+19.898%	10	270	+313.191%
2026-03-30	2.0500	2.0500	1.9600	1.9600	-28.205%	4	270	+395.408%
2026-03-27	2.7300	2.7300	2.7300	2.7300	-12.780%	3	269	+255.678%
2026-03-26	3.1300	3.1300	3.1300	3.1300	-13.056%	2	269	+210.224%
2026-03-25	3.7500	3.7500	3.6000	3.6000	+6.825%	6	267	+169.722%
2026-03-24	3.3700	3.3700	3.3700	3.3700	+6.984%	1	268	+188.131%
2026-03-23	2.9300	3.1500	2.9300	3.1500	+35.776%	5	268	+208.254%
2026-03-20	2.5000	2.5000	2.3200	2.3200	-10.769%	2	268	+318.534%
2026-03-18	2.5900	2.6000	2.5900	2.6000	-20.732%	21	266	+273.462%
2026-03-12	3.2800	3.2800	3.2800	3.2800	-13.228%	1	266	+196.037%
2026-03-11	3.8200	4.0900	3.6700	3.7800	-3.325%	19	266	+156.878%
2026-03-09	3.1500	3.9500	2.8400	3.9100	+11.714%	57	263	+148.338%
2026-03-06	3.5400	3.5400	3.5000	3.5000	-29.577%	3	307	+177.429%
2026-03-02	5.0500	5.0500	4.9700	4.9700	-8.471%	2	307	+95.372%
2026-02-27	5.7000	5.7000	5.4300	5.4300	-13.810%	3	306	+78.821%
2026-02-26	5.8800	6.3000	5.8800	6.3000	+2.439%	3	303	+54.127%
2026-02-25	6.1500	6.1500	6.1500	6.1500	-0.646%	1	301	+57.886%
2026-02-24	6.1900	6.1900	6.1900	6.1900	-0.322%	1	301	+56.866%
2026-02-17	6.2400	6.3800	6.0300	6.2100	+12.909%	16	301	+56.361%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-25.373%	1	303	+76.545%
2026-02-09	7.3700	7.3700	7.3700	7.3700	+5.286%	1	302	+31.750%
2026-02-06	6.5800	7.0000	6.5800	7.0000	+30.841%	20	302	+38.714%
2026-02-04	5.3500	5.3500	5.3500	5.3500	-17.819%	1	302	+81.495%
2026-02-02	6.5100	6.5100	6.5100	6.5100	+16.043%	2	302	+49.155%
2026-01-30	5.6100	5.6100	5.6100	5.6100	-11.514%	1	301	+73.084%
2026-01-29	5.9400	6.3400	5.9400	6.3400	-8.514%	15	301	+53.155%
2026-01-28	6.9300	6.9300	6.9300	6.9300	0.000%	1	301	+40.115%
2026-01-27	6.9300	6.9300	6.9300	6.9300	-0.288%	1	300	+40.115%
2026-01-26	7.0600	7.0600	6.8500	6.9500	-24.865%	6	299	+39.712%
2026-01-22	9.2500	9.2500	9.2500	9.2500	+15.193%	2	296	+4.973%
2026-01-21	7.2500	8.0300	7.2500	8.0300	+10.000%	5	296	+20.922%
2026-01-20	7.0300	7.3400	7.0300	7.3000	-5.563%	15	296	+33.014%
2026-01-16	8.0000	8.0000	7.6800	7.7300	-2.522%	5	281	+25.614%
2026-01-15	7.9100	7.9300	7.9100	7.9300	+18.006%	8	281	+22.446%
2026-01-14	6.7200	6.7200	6.7200	6.7200	+6.329%	1	275	+44.494%
2026-01-13	6.5000	6.5000	6.3200	6.3200	+3.607%	9	275	+53.639%
2026-01-12	6.1000	6.1000	6.1000	6.1000	-4.239%	1	267	+59.180%
2026-01-09	6.2000	6.3900	6.1500	6.3700	+14.775%	22	267	+52.433%
2026-01-08	5.5500	5.5500	5.5500	5.5500	+10.338%	1	258	+74.955%
2026-01-07	5.0200	5.0600	5.0200	5.0300	+5.895%	128	259	+93.042%
2026-01-06	4.7500	4.7500	4.7500	4.7500	+26.330%	5	140	+104.421%
2025-12-29	4.1400	4.1400	3.7600	3.7600	-17.181%	26	135	+158.245%
2025-12-24	4.5400	4.5400	4.5400	4.5400	-0.656%	7	106	+113.877%
2025-12-18	4.6800	4.6800	4.5500	4.5700	+11.736%	31	106	+112.473%
2025-12-17	4.5100	4.5100	4.0900	4.0900	-15.844%	28	75	+137.408%
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	+65.136%
2025-12-11	6.7000	6.7000	6.7000	6.7000	+6.858%	1	38	+44.925%
2025-12-10	6.2700	6.2700	6.2700	6.2700	+15.046%	1	37	+54.864%
2025-12-08	5.4500	5.4500	5.4500	5.4500	-2.679%	1	36	+78.165%
2025-12-05	5.6000	5.6000	5.6000	5.6000	+16.667%	1	35	+73.393%
2025-11-26	4.8000	4.8000	4.8000	4.8000	+6.667%	2	35	+102.292%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-5.063%	1	35	+115.778%
2025-11-04	4.9500	4.9500	4.7400	4.7400	-14.901%	7	35	+104.852%
2025-10-31	5.5800	5.5800	5.5700	5.5700	-17.481%	18	30	+74.327%
2025-10-29	6.7500	6.7500	6.7500	6.7500	+4.489%	10	20	+43.852%
2025-10-27	6.4600	6.4600	6.4600	6.4600	+13.533%	5	20	+50.310%
2025-10-21	5.6900	5.6900	5.6900	5.6900	-1.386%	1	20	+70.650%
2025-10-20	5.7700	5.7700	5.7700	5.7700	+4.909%	10	20	+68.284%
2025-10-17	5.5000	5.5000	5.5000	5.5000	-0.901%	5	10	+76.545%
2025-10-09	5.5500	5.5500	5.5500	5.5500	-14.352%	1	5	+74.955%
2025-10-06	6.4800	6.4800	6.4800	6.4800	+5.195%	1	5	+49.846%
2025-10-03	6.1600	6.1600	6.1600	6.1600	0.000%	4	4	+57.630%