Dark

IWM20260930C310
IWM Sep 30 2026 310.00 Call (IWM260930C00310000)
option OPRA

EOD

Aug 13, 2026

4.63+0.652%(+0.03)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.1000	5.3700	4.6000	4.6300	+0.652%	23	10,159	0.000%
2026-08-12	4.3500	4.6000	4.2000	4.6000	+4.784%	21	10,180	+0.652%
2026-08-11	4.6600	4.6900	4.3800	4.3900	+11.990%	14	10,167	+5.467%
2026-08-10	4.2900	4.2900	3.7900	3.9200	-13.466%	83	10,157	+18.112%
2026-08-07	4.5300	4.5300	4.5300	4.5300	+23.098%	2	10,151	+2.208%
2026-08-06	4.3300	4.3300	3.6800	3.6800	-26.104%	20	10,152	+25.815%
2026-08-05	5.6800	6.1500	4.7900	4.9800	-15.878%	6	10,143	-7.028%
2026-08-04	3.9200	5.9200	3.8500	5.9200	+74.631%	46	10,148	-21.791%
2026-08-03	2.8500	3.3900	2.8300	3.3900	+69.500%	44	10,128	+36.578%
2026-07-31	2.1500	2.2000	2.0000	2.0000	-21.569%	19	10,111	+131.500%
2026-07-30	2.4500	2.5500	2.3300	2.5500	+8.511%	31	10,095	+81.569%
2026-07-29	2.9700	2.9700	2.3500	2.3500	-28.135%	5	10,101	+97.021%
2026-07-28	2.8300	3.2700	2.8300	3.2700	0.000%	42	10,098	+41.590%
2026-07-27	3.8000	3.8000	2.9700	3.2700	+7.213%	20	10,082	+41.590%
2026-07-24	3.1900	3.2000	3.0300	3.0500	-11.079%	34	10,081	+51.803%
2026-07-23	3.2300	3.4300	3.2300	3.4300	-5.510%	201	10,079	+34.985%
2026-07-22	4.2200	4.2200	3.5800	3.6300	-16.743%	20	10,181	+27.548%
2026-07-21	4.0000	4.3600	4.0000	4.3600	+12.082%	45	10,210	+6.193%
2026-07-20	4.6200	4.6200	3.8900	3.8900	-7.160%	28	10,170	+19.023%
2026-07-17	4.6000	4.6000	4.1900	4.1900	-9.503%	9,235	10,145	+10.501%
2026-07-16	5.2400	5.2400	4.6300	4.6300	-3.542%	3	978	0.000%
2026-07-15	5.1000	5.4000	4.8000	4.8000	+4.121%	6	979	-3.542%
2026-07-14	5.4000	5.4000	4.6100	4.6100	-3.556%	3	990	+0.434%
2026-07-13	5.1000	5.1000	4.7600	4.7800	-12.294%	19	989	-3.138%
2026-07-10	6.0000	6.0000	5.4500	5.4500	-16.154%	2	981	-15.046%
2026-07-09	5.9000	6.5800	5.9000	6.5000	+37.131%	204	980	-28.769%
2026-07-08	5.7400	5.7400	4.7400	4.7400	-28.936%	11	800	-2.321%
2026-07-07	6.4500	6.6700	6.4500	6.6700	-9.987%	22	809	-30.585%
2026-07-06	7.8400	7.9000	7.4100	7.4100	+8.333%	30	808	-37.517%
2026-07-02	7.8400	7.8400	6.6400	6.8400	-26.293%	306	738	-32.310%
2026-07-01	9.6500	9.6500	9.2400	9.2800	+5.455%	34	738	-50.108%
2026-06-30	9.0000	9.0000	8.7700	8.8000	+1.970%	55	759	-47.386%
2026-06-26	10.0000	10.0000	8.6300	8.6300	-4.111%	32	761	-46.350%
2026-06-25	10.6000	10.6000	9.0000	9.0000	+6.383%	26	752	-48.556%
2026-06-24	8.5200	9.5300	8.4600	8.4600	-1.284%	30	753	-45.272%
2026-06-23	7.2800	8.5700	7.2700	8.5700	+1.540%	5	750	-45.974%
2026-06-17	7.6000	8.4400	7.5900	8.4400	+8.344%	93	731	-45.142%
2026-06-16	7.5000	7.7900	7.5000	7.7900	-9.838%	2	731	-40.565%
2026-06-15	8.7400	8.7400	8.6400	8.6400	+47.189%	2	731	-46.412%
2026-06-10	6.7000	6.7000	5.8700	5.8700	+3.894%	2	731	-21.124%
2026-06-09	5.0900	5.6500	4.9500	5.6500	0.000%	65	731	-18.053%
2026-06-08	5.4000	5.6500	5.4000	5.6500	+10.568%	3	730	-18.053%
2026-06-05	5.3800	5.3800	5.1100	5.1100	-31.501%	4	730	-9.393%
2026-06-04	7.4600	7.4600	7.4600	7.4600	+2.755%	1	731	-37.936%
2026-06-03	7.2600	7.2600	7.2600	7.2600	-5.959%	1	731	-36.226%
2026-06-02	7.8000	7.8000	7.7200	7.7200	+0.130%	27	731	-40.026%
2026-05-29	7.1500	7.7100	7.1500	7.7100	-3.504%	104	743	-39.948%
2026-05-27	7.9900	7.9900	7.9900	7.9900	-1.358%	2	708	-42.053%
2026-05-26	8.1000	8.1000	8.1000	8.1000	+78.022%	1	706	-42.840%
2026-05-20	4.6100	4.6700	4.4100	4.5500	-0.655%	100	705	+1.758%
2026-05-15	4.5800	4.5800	4.5800	4.5800	-33.623%	2	672	+1.092%
2026-05-11	6.6000	7.3200	6.6000	6.9000	+10.224%	162	672	-32.899%
2026-05-08	6.4300	6.4300	6.2600	6.2600	+4.508%	65	676	-26.038%
2026-05-07	6.8800	6.8800	5.9100	5.9900	-19.813%	81	654	-22.705%
2026-05-06	6.7600	7.4700	6.6800	7.4700	+22.660%	82	652	-38.019%
2026-05-05	5.4400	6.0900	5.3700	6.0900	+11.949%	39	672	-23.974%
2026-05-04	5.4000	5.4600	5.4000	5.4400	+3.030%	74	654	-14.890%
2026-05-01	5.2700	5.2800	5.1200	5.2800	+33.333%	73	635	-12.311%
2026-04-29	3.9600	3.9600	3.9600	3.9600	-20.322%	1	635	+16.919%
2026-04-27	5.1800	5.2600	4.9600	4.9700	-5.693%	168	636	-6.841%
2026-04-24	5.2700	5.2700	5.2700	5.2700	+0.190%	1	635	-12.144%
2026-04-21	5.9600	6.0800	5.2600	5.2600	+4.573%	7	636	-11.977%
2026-04-20	4.9800	5.0500	4.9200	5.0300	+17.249%	32	636	-7.952%
2026-04-17	4.2900	4.2900	4.2900	4.2900	+35.759%	100	636	+7.925%
2026-04-15	3.1600	3.1600	3.1600	3.1600	+30.579%	259	636	+46.519%
2026-04-13	2.4200	2.4200	2.4200	2.4200	+3.419%	2	703	+91.322%
2026-04-08	2.3400	2.3400	2.3400	2.3400	+39.286%	1	703	+97.863%
2026-04-06	1.6800	1.6800	1.6800	1.6800	+2.439%	1	703	+175.595%
2026-03-31	1.5400	1.6400	1.5400	1.6400	-15.464%	2	703	+182.317%
2026-03-26	2.0800	2.0800	1.9400	1.9400	-17.094%	11	701	+138.660%
2026-03-25	2.3400	2.3400	2.3400	2.3400	+13.043%	6	706	+97.863%
2026-03-24	2.0700	2.0700	2.0700	2.0700	+13.736%	1	700	+123.671%
2026-03-23	1.8200	1.8200	1.8200	1.8200	+25.517%	1	700	+154.396%
2026-03-20	1.5500	1.5500	1.4500	1.4500	-48.399%	2	699	+219.310%
2026-03-03	2.8100	2.8100	2.8100	2.8100	-29.397%	1	699	+64.769%
2026-02-25	3.9700	3.9800	3.9700	3.9800	+6.989%	2	698	+16.332%
2026-02-23	3.7900	3.7900	3.7200	3.7200	-13.084%	27	698	+24.462%
2026-02-17	4.0400	4.2800	4.0400	4.2800	-5.934%	6	671	+8.178%
2026-02-06	4.5500	4.5500	4.5500	4.5500	-6.762%	2	670	+1.758%
2026-01-20	4.8800	4.8800	4.8800	4.8800	-12.545%	1	669	-5.123%
2026-01-16	5.5800	5.5800	5.5800	5.5800	+16.008%	1	669	-17.025%
2026-01-14	4.8100	4.8100	4.8100	4.8100	+8.333%	1	669	-3.742%
2026-01-09	3.9500	4.4400	3.9500	4.4400	+65.056%	2	668	+4.279%
2026-01-05	2.6900	2.6900	2.6900	2.6900	+26.887%	1	668	+72.119%
2026-01-02	2.1200	2.1200	2.1200	2.1200	-27.148%	1	668	+118.396%
2025-12-17	3.0500	3.0500	2.9100	2.9100	-30.714%	67	667	+59.107%
2025-12-15	4.2000	4.2000	4.2000	4.2000	+7.692%	1	601	+10.238%
2025-12-08	3.9400	3.9400	3.9000	3.9000	+4.000%	5	602	+18.718%
2025-11-04	3.7500	3.7500	3.7500	3.7500	-22.680%	600	601	+23.467%
2025-10-27	4.8500	4.8500	4.8500	4.8500	+2.321%	1	600	-4.536%
2025-10-24	4.7000	4.7400	4.7000	4.7400	+9.469%	600	600	-2.321%
2025-10-03	4.3300	4.3300	4.3300	4.3300	+18.630%	80	83	+6.928%
2025-10-02	3.6500	3.6500	3.6500	3.6500	+18.123%	4	5	+26.849%
2025-10-01	3.0900	3.0900	3.0900	3.0900	0.000%	1	0	+49.838%