Dark

IWM20260930C320
IWM Sep 30 2026 320.00 Call (IWM260930C00320000)
option OPRA

EOD

Aug 13, 2026

1.74-3.867%(-0.07)610

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0700	2.2000	1.6600	1.7400	-3.867%	610	1,880	0.000%
2026-08-12	2.0200	2.0200	1.4800	1.8100	+8.383%	420	1,880	-3.867%
2026-08-11	1.7200	1.9600	1.6400	1.6700	+5.031%	556	1,932	+4.192%
2026-08-10	1.7300	1.7500	1.5000	1.5900	-21.287%	133	1,928	+9.434%
2026-08-07	1.8500	2.0200	1.7400	2.0200	+36.486%	196	1,900	-13.861%
2026-08-06	1.4900	1.4900	1.4800	1.4800	-30.841%	11	1,902	+17.568%
2026-08-05	2.8600	2.9200	2.1400	2.1400	-21.324%	164	1,900	-18.692%
2026-08-04	1.6000	2.7200	1.6000	2.7200	+140.708%	11	1,965	-36.029%
2026-08-03	0.8600	1.1300	0.8600	1.1300	+52.703%	42	1,960	+53.982%
2026-07-31	1.0000	1.0000	0.7000	0.7400	-12.941%	3	1,957	+135.135%
2026-07-30	0.8400	0.8500	0.8400	0.8500	-12.371%	20	1,955	+104.706%
2026-07-29	1.1600	1.1600	0.9400	0.9700	-6.731%	3	1,948	+79.381%
2026-07-28	1.1100	1.1100	1.0400	1.0400	-7.143%	3	1,946	+67.308%
2026-07-27	1.4500	1.6200	1.1200	1.1200	-30.000%	17	1,944	+55.357%
2026-07-22	1.6000	1.6000	1.6000	1.6000	-8.571%	22	1,958	+8.750%
2026-07-21	1.6400	1.7500	1.6400	1.7500	+10.063%	45	1,942	-0.571%
2026-07-20	1.9400	2.0300	1.5900	1.5900	-23.923%	122	1,967	+9.434%
2026-07-17	1.8300	2.3100	1.8300	2.0900	-4.566%	45	1,928	-16.746%
2026-07-16	2.5800	2.5900	2.1100	2.1900	-13.439%	26	1,890	-20.548%
2026-07-15	2.5500	2.5500	2.5300	2.5300	+11.947%	6	1,871	-31.225%
2026-07-14	2.2600	2.2600	2.2600	2.2600	-6.612%	50	1,913	-23.009%
2026-07-13	2.4100	2.4500	2.3100	2.4200	-32.022%	83	1,875	-28.099%
2026-07-09	3.4200	3.5600	3.4200	3.5600	+29.455%	2	1,846	-51.124%
2026-07-08	3.0200	3.0200	2.7300	2.7500	-22.535%	57	1,845	-36.727%
2026-07-07	3.5500	3.5500	3.5500	3.5500	-17.249%	234	1,904	-50.986%
2026-07-06	4.5000	4.5000	4.2900	4.2900	+11.140%	25	1,713	-59.441%
2026-07-02	5.1500	5.1500	3.8100	3.8600	-24.903%	16	1,719	-54.922%
2026-07-01	5.7900	5.7900	5.1300	5.1400	-2.652%	15	1,719	-66.148%
2026-06-30	5.4300	5.4300	5.2500	5.2800	+0.571%	13	1,719	-67.045%
2026-06-29	5.0100	5.2500	5.0100	5.2500	-17.323%	54	1,710	-66.857%
2026-06-25	6.1700	6.7000	5.9100	6.3500	+18.692%	18	1,707	-72.598%
2026-06-24	5.1800	6.4100	5.1800	5.3500	+1.711%	351	1,702	-67.477%
2026-06-23	4.6900	5.9300	4.5900	5.2600	-10.544%	431	1,724	-66.920%
2026-06-22	5.9900	6.3300	5.3700	5.8800	+11.787%	193	1,715	-70.408%
2026-06-18	4.9200	5.2600	4.2200	5.2600	+31.172%	506	1,696	-66.920%
2026-06-17	4.6900	5.3800	4.0100	4.0100	-6.744%	521	1,696	-56.608%
2026-06-16	5.6000	5.9300	4.2900	4.3000	-16.179%	445	1,696	-59.535%
2026-06-15	6.1800	6.4300	5.1300	5.1300	-1.912%	430	1,693	-66.082%
2026-06-12	5.1400	6.1700	4.8800	5.2300	+8.282%	619	1,701	-66.730%
2026-06-11	3.6100	4.9800	3.5700	4.8300	+50.938%	1,184	1,700	-63.975%
2026-06-10	3.4300	4.4000	3.1200	3.2000	-8.832%	535	1,758	-45.625%
2026-06-09	3.7300	4.6700	2.5200	3.5100	+10.726%	806	1,725	-50.427%
2026-06-08	3.3700	3.6700	3.1600	3.1700	+12.811%	435	1,715	-45.110%
2026-06-05	3.4300	3.4300	2.6600	2.8100	-43.461%	162	1,758	-38.078%
2026-06-02	5.1100	5.1100	4.9700	4.9700	+2.053%	14	1,734	-64.990%
2026-06-01	4.2200	4.8700	4.1300	4.8700	+2.311%	1,674	1,734	-64.271%
2026-05-29	4.7600	4.7600	4.7600	4.7600	-15.901%	10	362	-63.445%
2026-05-28	5.6600	5.6600	5.6600	5.6600	+7.605%	1	357	-69.258%
2026-05-27	5.2600	5.2600	5.2600	5.2600	+0.190%	1	357	-66.920%
2026-05-26	4.6800	5.2500	4.6800	5.2500	+36.719%	217	360	-66.857%
2026-05-22	3.9000	4.1700	3.6700	3.8400	+38.129%	198	351	-54.688%
2026-05-20	2.6300	2.7800	2.6300	2.7800	+55.307%	3	239	-37.410%
2026-05-19	1.7900	1.7900	1.7900	1.7900	-41.311%	1	238	-2.793%
2026-05-15	3.0000	3.0500	3.0000	3.0500	-33.696%	2	238	-42.951%
2026-05-14	4.2500	4.6000	4.2500	4.6000	+17.949%	3	237	-62.174%
2026-05-13	3.9000	3.9000	3.9000	3.9000	+5.978%	1	237	-55.385%
2026-05-12	3.3500	3.6800	3.3500	3.6800	-4.910%	2	237	-52.717%
2026-05-07	4.8500	4.8500	3.6500	3.8700	-22.908%	102	237	-55.039%
2026-05-06	4.4200	5.0200	4.1300	5.0200	+26.131%	40	239	-65.339%
2026-05-05	3.3500	3.9800	3.2700	3.9800	+37.241%	51	241	-56.281%
2026-05-04	3.5000	3.5000	2.8000	2.9000	+18.367%	76	236	-40.000%
2026-04-28	2.4500	2.4500	2.4500	2.4500	-22.956%	12	196	-28.980%
2026-04-27	3.4700	3.5000	3.0900	3.1800	-17.188%	94	196	-45.283%
2026-04-21	3.8400	3.8400	3.8400	3.8400	+20.755%	5	188	-54.688%
2026-04-17	3.1800	3.1800	3.1800	3.1800	+62.245%	1	188	-45.283%
2026-04-15	1.8800	1.9600	1.8800	1.9600	+2.618%	2	189	-11.224%
2026-04-14	1.8900	1.9100	1.8900	1.9100	+33.566%	6	190	-8.901%
2026-04-13	1.4300	1.4300	1.4300	1.4300	+0.704%	1	193	+21.678%
2026-04-09	1.4100	1.4200	1.4100	1.4200	+23.478%	20	192	+22.535%
2026-04-01	1.1600	1.1600	1.1500	1.1500	+53.333%	20	192	+51.304%
2026-03-30	0.8600	0.8600	0.7500	0.7500	-36.975%	11	172	+132.000%
2026-03-26	1.2200	1.2200	1.1900	1.1900	+25.263%	14	173	+46.218%
2026-03-19	0.9400	0.9500	0.9400	0.9500	-21.488%	91	173	+83.158%
2026-03-17	1.2100	1.2100	1.2100	1.2100	-8.333%	1	103	+43.802%
2026-03-12	1.3200	1.3200	1.3200	1.3200	-14.286%	1	103	+31.818%
2026-03-11	1.5400	1.5400	1.5400	1.5400	-3.145%	1	103	+12.987%
2026-03-10	1.5900	1.5900	1.5900	1.5900	-45.361%	2	102	+9.434%
2026-02-26	2.9000	2.9100	2.8900	2.9100	+5.818%	8	100	-40.206%
2026-02-24	2.7500	2.7500	2.7500	2.7500	+20.087%	10	105	-36.727%
2026-02-23	2.7600	2.7600	2.2900	2.2900	-36.389%	35	95	-24.017%
2026-02-10	3.6000	3.6000	3.6000	3.6000	+0.559%	1	88	-51.667%
2026-01-23	3.5800	3.5800	3.5800	3.5800	+1.130%	5	88	-51.397%
2026-01-20	3.5400	3.5400	3.5400	3.5400	+38.824%	1	86	-50.847%
2025-12-22	2.5500	2.5500	2.5500	2.5500	-13.851%	1	87	-31.765%
2025-12-12	2.9600	2.9600	2.9600	2.9600	+15.175%	2	87	-41.216%
2025-11-26	2.1700	2.5700	2.1700	2.5700	-8.541%	7	81	-32.296%
2025-11-06	2.8100	2.8100	2.8100	2.8100	-8.469%	1	81	-38.078%
2025-10-30	3.0700	3.0700	3.0700	3.0700	0.000%	80	80	-43.322%