Dark

IWM20261016C265
IWM Oct 16 2026 265.00 Call (IWM261016C00265000)
option OPRA

EOD

Sep 29, 2026

15.30-7.216%(-1.19)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.2600	17.2600	14.3100	15.3000	-7.216%	28	259	0.000%
2026-09-28	15.6800	16.4900	15.6800	16.4900	-14.115%	18	260	-7.216%
2026-09-25	19.1100	19.2000	19.1100	19.2000	+5.669%	9	272	-20.313%
2026-09-24	16.8100	18.4700	16.6300	18.1700	-4.015%	25	276	-15.795%
2026-09-23	20.4200	20.4200	18.9300	18.9300	-21.125%	11	277	-19.176%
2026-09-22	22.6100	24.3100	22.6100	24.0000	+9.539%	42	280	-36.250%
2026-09-21	22.0000	22.1900	21.9100	21.9100	+4.833%	14	285	-30.169%
2026-09-18	20.4200	20.9000	19.7600	20.9000	-13.278%	225	286	-26.794%
2026-09-17	24.1000	24.1000	24.1000	24.1000	+19.248%	1	200	-36.515%
2026-09-16	23.5100	23.5100	20.2100	20.2100	-9.575%	14	201	-24.295%
2026-09-15	22.0900	22.8800	22.0900	22.3500	-13.406%	18	203	-31.544%
2026-09-14	24.4400	25.8200	24.4400	25.8100	+2.097%	32	196	-40.721%
2026-09-11	25.9700	26.1900	25.2800	25.2800	+3.777%	4	187	-39.478%
2026-09-10	24.4800	24.4800	24.3600	24.3600	-16.689%	9	183	-37.192%
2026-09-09	30.2400	30.2400	29.2400	29.2400	-4.288%	2	186	-47.674%
2026-09-08	30.5500	30.5500	30.5500	30.5500	-3.810%	1	186	-49.918%
2026-09-04	32.2700	32.2700	31.7600	31.7600	+2.617%	16	186	-51.826%
2026-09-03	30.9500	30.9500	30.9500	30.9500	+2.722%	1	186	-50.565%
2026-09-02	30.1300	30.1300	30.1300	30.1300	+9.127%	1	185	-49.220%
2026-09-01	28.3400	28.3400	27.4700	27.6100	-7.751%	6	185	-44.585%
2026-08-31	29.9300	29.9300	29.9300	29.9300	-14.339%	1	181	-48.881%
2026-08-28	35.5800	35.5800	34.9400	34.9400	-1.716%	2	180	-56.211%
2026-08-27	35.8500	35.8500	35.5500	35.5500	+1.455%	6	180	-56.962%
2026-08-26	35.7500	35.7500	35.0400	35.0400	-1.739%	20	174	-56.336%
2026-08-25	35.6600	35.6600	35.6600	35.6600	+0.963%	1	157	-57.095%
2026-08-24	35.4100	35.6000	35.1500	35.3200	+1.174%	88	157	-56.682%
2026-08-20	34.9100	34.9100	34.9100	34.9100	-8.589%	2	143	-56.173%
2026-08-18	37.8800	38.1900	37.8800	38.1900	-5.494%	6	143	-59.937%
2026-08-17	41.0400	41.0400	40.4100	40.4100	-1.751%	15	138	-62.138%
2026-08-14	40.2800	41.1300	40.2800	41.1300	+1.206%	9	139	-62.801%
2026-08-13	40.6400	40.6400	40.6400	40.6400	+2.860%	1	138	-62.352%
2026-08-12	39.5600	39.5600	39.5100	39.5100	+4.111%	2	138	-61.276%
2026-08-10	37.9500	37.9500	37.9500	37.9500	-2.792%	2	137	-59.684%
2026-08-07	39.0400	39.0400	39.0400	39.0400	-1.240%	1	139	-60.809%
2026-08-05	39.5300	39.5300	39.5300	39.5300	+7.011%	1	138	-61.295%
2026-08-04	36.9400	36.9400	36.9400	36.9400	+10.006%	2	140	-58.581%
2026-08-03	33.5800	33.5800	33.5800	33.5800	+12.195%	2	142	-54.437%
2026-07-31	30.3500	30.3500	29.9300	29.9300	-5.673%	3	142	-48.881%
2026-07-30	29.4900	31.7300	29.4900	31.7300	+0.571%	4	140	-51.781%
2026-07-23	31.5500	31.5500	31.5500	31.5500	-10.649%	3	142	-51.506%
2026-07-22	35.4700	35.4700	35.3100	35.3100	+3.185%	2	139	-56.669%
2026-07-20	34.2200	34.2200	34.2200	34.2200	+0.529%	2	137	-55.289%
2026-07-17	34.3700	35.0000	34.0400	34.0400	-8.642%	15	135	-55.053%
2026-07-16	37.2600	37.2600	37.2600	37.2600	+5.135%	1	136	-58.937%
2026-07-15	35.4400	35.4400	35.4400	35.4400	+3.686%	1	135	-56.828%
2026-07-13	34.1200	34.2400	34.1200	34.1800	-5.866%	13	134	-55.237%
2026-07-09	36.3700	36.3700	36.3100	36.3100	+10.398%	23	143	-57.863%
2026-07-08	33.6200	33.6200	32.8900	32.8900	-10.430%	4	120	-53.481%
2026-07-02	41.8700	41.8700	36.7200	36.7200	-14.206%	92	70	-58.333%
2026-07-01	42.8000	42.8000	42.8000	42.8000	+7.538%	2	70	-64.252%
2026-06-26	39.8000	39.8000	39.8000	39.8000	-7.977%	1	72	-61.558%
2026-06-25	43.2500	43.2500	43.2500	43.2500	+11.498%	1	72	-64.624%
2026-06-24	38.8200	38.8200	38.7900	38.7900	+1.704%	2	73	-60.557%
2026-06-17	38.1100	38.1400	38.0700	38.1400	+2.554%	10	72	-59.885%
2026-06-16	37.1900	37.1900	37.1900	37.1900	-1.405%	2	72	-58.860%
2026-06-15	39.1800	39.1800	37.7200	37.7200	+2.195%	37	72	-59.438%
2026-06-12	36.9100	36.9100	36.9100	36.9100	+17.999%	9	70	-58.548%
2026-06-11	31.2800	31.2800	31.2800	31.2800	+0.160%	5	72	-51.087%
2026-06-10	31.1500	31.2300	31.1500	31.2300	+5.471%	12	72	-51.009%
2026-06-08	29.5900	29.6100	29.5900	29.6100	-7.237%	6	84	-48.328%
2026-06-03	31.9200	31.9200	31.9200	31.9200	-4.574%	1	88	-52.068%
2026-05-29	33.4500	33.4500	33.4500	33.4500	-3.043%	1	87	-54.260%
2026-05-27	34.5000	34.5000	34.5000	34.5000	+1.173%	1	87	-55.652%
2026-05-26	34.1000	34.1000	34.1000	34.1000	+13.251%	2	87	-55.132%
2026-05-22	30.1100	30.1100	30.1100	30.1100	+18.637%	1	88	-49.186%
2026-05-21	25.3800	25.3800	25.3800	25.3800	-2.234%	1	88	-39.716%
2026-05-20	25.9600	25.9600	25.9600	25.9600	+20.913%	15	88	-41.063%
2026-05-19	21.4700	21.4700	21.4700	21.4700	-21.240%	1	92	-28.738%
2026-05-15	26.6200	27.2600	26.6200	27.2600	-11.637%	18	92	-43.874%
2026-05-14	31.0000	31.0000	30.5300	30.8500	-4.843%	23	74	-50.405%
2026-05-11	32.4200	32.4200	32.4200	32.4200	+5.021%	1	51	-52.807%
2026-05-08	30.8700	30.8700	30.8700	30.8700	+1.180%	15	51	-50.437%
2026-05-07	32.0300	32.0300	30.5100	30.5100	-7.293%	2	36	-49.853%
2026-05-06	31.8600	32.9100	31.8400	32.9100	+22.661%	21	36	-53.510%
2026-05-04	26.8300	26.8300	26.8300	26.8300	-3.835%	4	23	-42.974%
2026-05-01	27.8900	27.9700	27.8900	27.9000	+3.872%	7	16	-45.161%
2026-04-27	26.8600	26.8600	26.8600	26.8600	+2.715%	1	16	-43.038%
2026-04-24	26.1500	26.1500	26.1500	26.1500	+0.345%	2	15	-41.491%
2026-04-23	27.0400	27.0400	26.0600	26.0600	+0.269%	2	13	-41.289%
2026-04-17	24.7800	26.1300	24.7800	25.9900	+22.019%	5	12	-41.131%
2026-04-16	21.3000	21.3000	21.3000	21.3000	+0.996%	1	11	-28.169%
2026-04-15	21.3100	21.3100	21.0900	21.0900	-0.613%	3	11	-27.454%
2026-04-14	20.4500	21.4200	20.4500	21.2200	+12.633%	4	0	-27.898%
2026-04-13	18.5400	18.8700	18.5400	18.8400	0.000%	7	0	-18.790%