Dark

IWM20261016C275
IWM Oct 16 2026 275.00 Call (IWM261016C00275000)
option OPRA

EOD

Sep 29, 2026

7.39-4.398%(-0.34)2,337

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.8400	7.8700	6.6100	7.3900	-4.398%	2,337	3,253	0.000%
2026-09-28	8.5000	8.5000	7.6800	7.7300	-21.998%	20	935	-4.398%
2026-09-25	9.7700	10.9000	9.0300	9.9100	-0.701%	67	937	-25.429%
2026-09-24	9.0100	9.9800	8.1500	9.9800	-2.729%	161	906	-25.952%
2026-09-23	10.8800	11.2100	10.2600	10.2600	-25.109%	21	859	-27.973%
2026-09-22	15.5700	15.5700	13.7000	13.7000	+2.315%	9	857	-46.058%
2026-09-21	12.8700	13.5400	12.8700	13.3900	+12.616%	30	854	-44.810%
2026-09-18	11.4700	11.8900	11.4700	11.8900	-19.390%	40	846	-37.847%
2026-09-17	15.8000	15.8000	14.7500	14.7500	+15.055%	11	821	-49.898%
2026-09-16	15.0000	15.0000	11.1000	12.8200	-8.559%	80	832	-42.356%
2026-09-15	14.2000	14.2000	13.5500	14.0200	-14.512%	10	817	-47.290%
2026-09-14	15.5400	16.4000	15.5400	16.4000	-1.855%	7	820	-54.939%
2026-09-11	18.4400	18.4400	16.6800	16.7100	+0.845%	17	819	-55.775%
2026-09-10	16.6000	16.6000	16.5700	16.5700	-10.432%	25	808	-55.401%
2026-09-09	20.7000	20.7000	18.5000	18.5000	-16.516%	22	801	-60.054%
2026-09-04	22.5700	22.5700	22.1300	22.1600	+0.271%	9	784	-66.652%
2026-09-03	22.4100	22.4100	22.1000	22.1000	+5.138%	8	784	-66.561%
2026-09-02	21.0200	21.0200	21.0200	21.0200	+12.226%	1	792	-64.843%
2026-09-01	19.3500	19.4100	18.7300	18.7300	-9.298%	4	793	-60.545%
2026-08-31	21.2800	21.2800	20.6500	20.6500	-13.779%	7	789	-64.213%
2026-08-28	24.8900	24.8900	23.3900	23.9500	-11.754%	8	787	-69.144%
2026-08-27	26.6100	27.3600	26.0000	27.1400	+2.415%	19	780	-72.771%
2026-08-26	26.6300	26.6500	26.5000	26.5000	-1.852%	5	787	-72.113%
2026-08-25	26.7300	27.0000	26.2400	27.0000	+3.926%	24	786	-72.630%
2026-08-24	26.5900	26.5900	25.9800	25.9800	-0.460%	43	782	-71.555%
2026-08-20	27.6600	27.7100	26.1000	26.1000	-14.762%	27	803	-71.686%
2026-08-19	30.5300	30.6200	30.5300	30.6200	+4.755%	8	794	-75.865%
2026-08-18	30.4400	30.4600	29.2300	29.2300	-7.118%	16	792	-74.718%
2026-08-17	31.6400	31.9000	31.2100	31.4700	+0.383%	40	788	-76.517%
2026-08-13	31.4000	31.4000	31.3500	31.3500	+0.771%	2	808	-76.427%
2026-08-12	31.1100	31.1100	31.1100	31.1100	+9.388%	3	809	-76.246%
2026-08-10	29.2000	29.2000	28.4400	28.4400	+3.081%	7	806	-74.015%
2026-08-06	27.3000	27.5900	27.3000	27.5900	-10.856%	2	802	-73.215%
2026-08-04	26.9500	30.9500	26.9500	30.9500	+18.947%	3	802	-76.123%
2026-08-03	24.1800	26.0200	24.1800	26.0200	+21.589%	3	802	-71.599%
2026-07-31	21.4000	21.4000	21.4000	21.4000	-4.931%	1	801	-65.467%
2026-07-30	22.5100	22.5100	22.5100	22.5100	+3.352%	1	800	-67.170%
2026-07-29	24.3700	24.4100	21.7800	21.7800	-7.829%	3	799	-66.070%
2026-07-28	23.6300	23.6300	23.6300	23.6300	-1.746%	5	799	-68.726%
2026-07-24	24.0500	24.0500	24.0500	24.0500	-1.555%	2	794	-69.272%
2026-07-23	24.4300	24.4300	24.4300	24.4300	-8.330%	2	794	-69.750%
2026-07-17	26.0900	26.6500	26.0700	26.6500	-1.697%	35	794	-72.270%
2026-07-15	28.2900	28.2900	27.1100	27.1100	-6.678%	2	793	-72.741%
2026-07-10	29.0500	29.0500	29.0500	29.0500	-2.057%	1	791	-74.561%
2026-07-09	29.6600	29.6600	29.6600	29.6600	+16.542%	5	792	-75.084%
2026-07-08	25.5700	25.5700	25.0000	25.4500	-12.090%	4	795	-70.963%
2026-07-07	28.5000	28.9500	28.5000	28.9500	-8.124%	6	796	-74.473%
2026-07-06	31.5100	31.5100	31.5100	31.5100	+5.703%	3	796	-76.547%
2026-07-02	33.3800	33.6400	28.7600	29.8100	-9.392%	323	549	-75.210%
2026-06-30	32.9000	32.9000	32.9000	32.9000	+5.618%	1	549	-77.538%
2026-06-29	30.7400	31.1500	29.9200	31.1500	-4.124%	7	549	-76.276%
2026-06-26	32.4900	32.4900	32.4900	32.4900	-1.306%	1	547	-77.255%
2026-06-25	32.9100	32.9200	32.9100	32.9200	+5.277%	2	547	-77.552%
2026-06-24	31.2700	31.2700	31.2700	31.2700	-3.814%	5	547	-76.367%
2026-06-22	32.5100	32.5100	32.5100	32.5100	+11.450%	3	542	-77.269%
2026-06-18	29.1700	29.1700	29.1700	29.1700	-3.411%	2	524	-74.666%
2026-06-17	29.1000	30.2200	29.0800	30.2000	+8.477%	122	524	-75.530%
2026-06-16	28.3900	28.3900	27.8400	27.8400	-8.270%	4	524	-73.455%
2026-06-15	30.3500	30.3500	30.3500	30.3500	+0.998%	4	520	-75.651%
2026-06-12	29.2400	30.0500	29.2400	30.0500	+16.926%	2	520	-75.408%
2026-06-11	23.5500	25.7000	23.5500	25.7000	+36.051%	140	584	-71.245%
2026-06-09	22.9000	22.9000	18.8900	18.8900	-16.342%	8	598	-60.879%
2026-06-08	22.5800	22.5800	22.5800	22.5800	+10.686%	1	600	-67.272%
2026-06-05	20.8900	20.8900	20.2300	20.4000	-16.496%	40	600	-63.775%
2026-06-01	24.4600	24.4600	24.4100	24.4300	-8.054%	17	594	-69.750%
2026-05-29	26.9500	26.9500	26.5700	26.5700	-5.713%	3	595	-72.187%
2026-05-28	27.2000	28.1800	27.2000	28.1800	+3.794%	13	595	-73.776%
2026-05-27	27.1500	27.1500	27.1500	27.1500	+17.583%	1	605	-72.781%
2026-05-22	23.0900	23.0900	23.0900	23.0900	+19.575%	3	606	-67.995%
2026-05-20	18.6800	19.3100	18.6800	19.3100	+16.466%	7	606	-61.730%
2026-05-19	15.0000	16.6400	15.0000	16.5800	-5.581%	102	502	-55.428%
2026-05-18	17.5600	17.5600	17.5600	17.5600	-5.591%	1	502	-57.916%
2026-05-15	19.8300	20.7600	18.6000	18.6000	-22.532%	5	502	-60.269%
2026-05-14	23.6200	24.0100	23.6200	24.0100	+7.813%	22	499	-69.221%
2026-05-12	20.7900	22.2700	20.2100	22.2700	-10.884%	6	487	-66.816%
2026-05-11	24.9900	24.9900	24.9900	24.9900	+5.488%	10	487	-70.428%
2026-05-08	23.6900	23.6900	23.6900	23.6900	-5.992%	1	484	-68.805%
2026-05-07	25.2000	25.2000	25.2000	25.2000	-2.853%	2	485	-70.675%
2026-05-06	25.0000	25.9400	24.4200	25.9400	+12.003%	174	487	-71.511%
2026-05-05	22.9700	23.3700	22.9700	23.1600	+12.811%	12	325	-68.092%
2026-05-04	21.7700	21.7700	20.5000	20.5300	-3.751%	254	317	-64.004%
2026-05-01	19.2500	21.3300	19.2500	21.3300	+5.437%	5	61	-65.354%
2026-04-30	20.2300	20.2300	20.2300	20.2300	+20.704%	1	61	-63.470%
2026-04-29	16.7500	16.7600	16.7500	16.7600	-8.215%	2	60	-55.907%
2026-04-28	18.9200	18.9200	18.2600	18.2600	-11.873%	2	59	-59.529%
2026-04-24	21.8500	21.8500	20.7200	20.7200	+4.646%	13	59	-64.334%
2026-04-23	20.6100	20.6100	19.8000	19.8000	-6.028%	2	49	-62.677%
2026-04-22	21.0700	21.0700	21.0700	21.0700	+7.390%	1	50	-64.926%
2026-04-21	21.4400	22.2800	19.6200	19.6200	-4.850%	16	40	-62.334%
2026-04-20	19.5100	21.1300	19.4500	20.6200	+3.618%	9	40	-64.161%
2026-04-17	18.8000	20.7500	18.8000	19.9000	+25.315%	10	35	-62.864%
2026-04-16	16.3100	16.3100	15.8800	15.8800	-0.126%	26	27	-53.463%
2026-04-15	15.9000	15.9000	15.9000	15.9000	0.000%	17	17	-53.522%