Dark

IWM20261016C270
IWM Oct 16 2026 270.00 Call (IWM261016C00270000)
option OPRA

EOD

Sep 29, 2026

11.13-12.224%(-1.55)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.0900	12.0900	10.2700	11.1300	-12.224%	16	293	0.000%
2026-09-28	12.3900	12.8900	12.3900	12.6800	-12.249%	33	291	-12.224%
2026-09-25	13.0800	14.8100	13.0800	14.4500	+4.862%	11	292	-22.976%
2026-09-24	12.1500	14.0800	12.1500	13.7800	-8.621%	27	298	-19.231%
2026-09-23	15.7000	15.7000	15.0600	15.0800	-21.784%	8	313	-26.194%
2026-09-22	18.0000	19.2800	18.0000	19.2800	+9.858%	3	314	-42.272%
2026-09-21	17.3900	17.7300	17.0500	17.5500	+9.006%	25	313	-36.581%
2026-09-18	16.2200	16.2300	15.4200	16.1000	-10.902%	34	327	-30.870%
2026-09-17	19.5000	19.5500	18.0700	18.0700	+8.268%	6	356	-38.406%
2026-09-16	18.9500	19.2800	14.9800	16.6900	-9.046%	63	359	-33.313%
2026-09-15	18.5800	18.6000	17.7100	18.3500	-7.650%	57	432	-39.346%
2026-09-14	20.4200	21.0700	19.4000	19.8700	-6.406%	475	415	-43.986%
2026-09-11	21.2900	21.4700	21.2300	21.2300	+4.324%	10	602	-47.574%
2026-09-10	20.2900	21.3200	20.2900	20.3500	-11.252%	17	609	-45.307%
2026-09-09	25.1900	25.1900	22.8600	22.9300	-13.635%	37	614	-51.461%
2026-09-04	26.8100	26.8100	26.5500	26.5500	-0.748%	6	576	-58.079%
2026-09-03	26.7200	26.7500	26.7200	26.7500	+4.902%	7	576	-58.393%
2026-09-02	25.5200	25.5200	25.5000	25.5000	+11.451%	5	578	-56.353%
2026-09-01	24.3600	24.3600	22.8800	22.8800	-10.098%	34	576	-51.355%
2026-08-31	25.5600	25.5600	25.4500	25.4500	-7.756%	2	545	-56.267%
2026-08-28	29.5900	29.5900	27.5900	27.5900	-12.468%	10	544	-59.659%
2026-08-26	31.5200	31.5200	31.5200	31.5200	+2.304%	1	541	-64.689%
2026-08-25	30.9900	31.0500	30.8100	30.8100	+1.249%	16	540	-63.875%
2026-08-24	30.9100	30.9500	30.4300	30.4300	-3.458%	15	525	-63.424%
2026-08-21	31.5200	31.5200	31.5200	31.5200	+4.371%	1	524	-64.689%
2026-08-20	30.2000	30.2000	30.2000	30.2000	-8.899%	2	523	-63.146%
2026-08-18	34.5500	35.0200	33.1500	33.1500	-8.095%	15	522	-66.425%
2026-08-17	35.7000	36.3800	35.7000	36.0700	+0.614%	35	512	-69.143%
2026-08-13	36.1800	36.1800	35.6400	35.8500	+3.047%	5	488	-68.954%
2026-08-12	34.9300	35.3400	34.7900	34.7900	+2.959%	5	488	-68.008%
2026-08-10	33.7900	33.7900	33.7900	33.7900	-0.851%	1	490	-67.061%
2026-08-07	34.1300	34.2600	33.8800	34.0800	+1.128%	9	491	-67.342%
2026-08-05	34.1400	34.1400	33.7000	33.7000	-4.478%	4	498	-66.973%
2026-08-04	35.2800	35.2800	35.2800	35.2800	+17.365%	3	498	-68.452%
2026-08-03	27.9500	30.0600	27.9500	30.0600	+8.874%	3	495	-62.974%
2026-07-30	25.6000	27.6100	25.6000	27.6100	+10.839%	3	494	-59.689%
2026-07-29	25.2500	25.2500	24.9000	24.9100	-11.917%	9	492	-55.319%
2026-07-27	28.1000	28.2800	28.1000	28.2800	+2.538%	3	486	-60.644%
2026-07-23	27.5800	27.5800	27.5800	27.5800	-12.026%	1	485	-59.645%
2026-07-21	30.0900	31.3500	30.0900	31.3500	+9.807%	14	484	-64.498%
2026-07-20	29.8600	29.8600	28.5500	28.5500	-3.580%	36	482	-61.016%
2026-07-17	31.1200	31.1200	29.6100	29.6100	-2.950%	25	479	-62.411%
2026-07-16	32.9700	32.9700	30.5100	30.5100	-2.958%	225	494	-63.520%
2026-07-15	31.8200	31.8200	31.1500	31.4400	+1.781%	50	717	-64.599%
2026-07-13	30.9400	30.9500	30.8900	30.8900	+0.849%	3	764	-63.969%
2026-07-10	30.6300	30.6300	30.6300	30.6300	-5.928%	2	764	-63.663%
2026-07-09	32.0400	32.5600	32.0400	32.5600	+8.461%	4	766	-65.817%
2026-07-08	30.4700	30.4700	28.5100	30.0200	-7.460%	5	765	-62.925%
2026-07-07	32.4700	33.7500	32.4400	32.4400	-1.128%	7	762	-65.691%
2026-07-02	34.2000	34.2000	32.7400	32.8100	-12.878%	6	762	-66.077%
2026-07-01	37.6600	37.6600	37.6600	37.6600	+4.495%	2	762	-70.446%
2026-06-30	36.0400	36.0400	36.0400	36.0400	-2.092%	5	767	-69.118%
2026-06-25	38.0100	38.0100	36.8100	36.8100	+6.944%	10	767	-69.764%
2026-06-24	35.1300	37.1400	34.4200	34.4200	-4.042%	4	778	-67.664%
2026-06-22	36.2100	36.2100	35.8700	35.8700	+8.697%	9	783	-68.971%
2026-06-18	33.0000	33.0000	33.0000	33.0000	+6.075%	1	778	-66.273%
2026-06-17	32.2600	34.1100	31.1100	31.1100	-2.077%	9	778	-64.224%
2026-06-16	31.7700	31.7700	31.7700	31.7700	-3.844%	2	778	-64.967%
2026-06-12	33.0400	33.0400	33.0400	33.0400	+13.306%	2	776	-66.314%
2026-06-10	29.1600	29.1600	29.1600	29.1600	+19.508%	6	776	-61.831%
2026-06-09	24.4000	24.4000	24.4000	24.4000	+5.309%	1	770	-54.385%
2026-06-05	25.3700	25.3700	23.1700	23.1700	-26.421%	28	769	-51.964%
2026-06-02	31.4900	31.4900	31.4900	31.4900	-2.296%	1	763	-64.655%
2026-05-28	32.2300	32.2300	32.2300	32.2300	+5.985%	15	762	-65.467%
2026-05-26	30.4100	30.4100	30.4100	30.4100	+13.810%	1	762	-63.400%
2026-05-22	26.6800	26.7200	26.4300	26.7200	+17.969%	18	762	-58.346%
2026-05-20	22.6500	22.6500	22.6500	22.6500	+23.568%	15	762	-50.861%
2026-05-19	18.0000	18.3300	18.0000	18.3300	-11.960%	16	740	-39.280%
2026-05-18	20.8200	20.8200	20.8200	20.8200	-9.162%	1	740	-46.542%
2026-05-15	22.7500	22.9200	22.7500	22.9200	-16.228%	2	740	-51.440%
2026-05-14	27.3600	27.3600	27.3600	27.3600	+3.129%	1	741	-59.320%
2026-05-13	26.5300	26.5300	26.5300	26.5300	-6.254%	1	741	-58.047%
2026-05-11	27.7600	28.3000	27.7100	28.3000	+1.725%	405	741	-60.671%
2026-05-08	26.5600	27.8200	26.5600	27.8200	+6.264%	5	341	-59.993%
2026-05-07	26.1800	26.1800	26.1800	26.1800	-8.108%	1	341	-57.487%
2026-05-06	28.8100	28.8100	28.3100	28.4900	+8.121%	12	341	-60.934%
2026-05-05	26.3500	26.3500	26.3500	26.3500	+7.771%	1	342	-57.761%
2026-05-01	23.7400	24.4500	23.7400	24.4500	+19.677%	2	341	-54.479%
2026-04-30	20.9100	20.9100	20.3000	20.4300	+5.745%	3	341	-45.521%
2026-04-29	20.2200	20.3400	19.1000	19.3200	-8.782%	4	341	-42.391%
2026-04-28	21.0900	21.1800	21.0900	21.1800	-9.293%	2	338	-47.450%
2026-04-27	23.3500	23.3500	23.3500	23.3500	+3.273%	1	337	-52.334%
2026-04-23	22.6100	22.6100	22.6100	22.6100	-1.738%	5	337	-50.774%
2026-04-22	23.6100	23.6100	23.0100	23.0100	+2.267%	3	337	-51.630%
2026-04-21	25.2800	25.2800	22.4800	22.5000	-5.063%	5	340	-50.533%
2026-04-20	23.2600	23.7000	23.2600	23.7000	+4.359%	6	340	-53.038%
2026-04-17	21.5700	23.8300	21.5700	22.7100	+22.360%	9	339	-50.991%
2026-04-16	19.0500	19.0600	18.5600	18.5600	+1.255%	336	338	-40.032%
2026-04-14	18.0200	18.3300	18.0200	18.3300	+25.462%	2	4	-39.280%
2026-04-13	14.6700	14.7700	14.6100	14.6100	0.000%	3	0	-23.819%