Dark

IWM20261016C280
IWM Oct 16 2026 280.00 Call (IWM261016C00280000)
option OPRA

EOD

Sep 29, 2026

4.42-13.840%(-0.71)9,068

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0800	5.4600	3.6700	4.4200	-13.840%	9,068	17,449	0.000%
2026-09-28	4.9500	6.0000	4.4000	5.1300	-18.829%	1,505	9,946	-13.840%
2026-09-25	6.5400	7.3000	5.5800	6.3200	-1.095%	582	10,163	-30.063%
2026-09-24	6.0000	6.5700	4.9800	6.3900	-7.659%	1,864	9,916	-30.829%
2026-09-23	8.2300	8.2300	6.8100	6.9200	-32.881%	777	9,228	-36.127%
2026-09-22	10.5900	11.2200	9.4000	10.3100	+6.839%	42	8,792	-57.129%
2026-09-21	9.0000	9.6500	8.8900	9.6500	+15.846%	23	8,772	-54.197%
2026-09-18	8.5500	8.5500	7.4800	8.3300	-12.038%	105	8,772	-46.939%
2026-09-17	11.6600	11.6600	9.4700	9.4700	+2.935%	4,548	8,742	-53.326%
2026-09-16	10.6000	11.0500	7.7000	9.2000	-7.723%	78	4,293	-51.957%
2026-09-15	10.2100	10.5100	9.7300	9.9700	-16.986%	59	4,254	-55.667%
2026-09-14	12.2100	12.6300	11.2500	12.0100	-5.284%	73	4,237	-63.197%
2026-09-11	14.2000	14.2000	12.6800	12.6800	+3.257%	18	4,200	-65.142%
2026-09-10	12.6700	12.7700	12.0000	12.2800	-12.598%	47	4,203	-64.007%
2026-09-09	15.8200	15.8700	14.0500	14.0500	-21.552%	108	4,217	-68.541%
2026-09-08	17.9100	17.9100	17.9100	17.9100	-2.291%	1	4,237	-75.321%
2026-09-04	18.0300	18.3900	18.0300	18.3300	+1.271%	7	4,234	-75.887%
2026-09-03	17.6100	18.1300	17.6100	18.1000	+7.674%	17	4,234	-75.580%
2026-09-02	15.3800	16.8900	15.3800	16.8100	+14.043%	7	4,231	-73.706%
2026-09-01	15.7000	15.9000	14.7200	14.7400	-10.721%	160	4,226	-70.014%
2026-08-31	18.1500	18.1500	16.5100	16.5100	-13.333%	77	4,155	-73.228%
2026-08-28	22.1800	22.1800	19.0500	19.0500	-16.337%	56	4,121	-76.798%
2026-08-27	21.3600	22.7700	21.3600	22.7700	+2.799%	4	4,093	-80.588%
2026-08-26	22.1200	22.5700	21.6100	22.1500	+1.512%	36	4,093	-80.045%
2026-08-25	21.8600	21.8600	21.8200	21.8200	-0.998%	23	4,080	-79.743%
2026-08-24	22.0900	22.3300	21.7900	22.0400	-6.213%	65	4,066	-79.946%
2026-08-21	22.1800	23.5000	22.1800	23.5000	+7.355%	33	4,067	-81.191%
2026-08-20	22.1000	22.1000	21.7000	21.8900	-12.440%	31	4,053	-79.808%
2026-08-19	25.0000	25.0000	25.0000	25.0000	-1.381%	1	4,047	-82.320%
2026-08-18	25.7300	25.7700	25.3500	25.3500	-5.446%	12	4,046	-82.564%
2026-08-17	26.4200	27.3500	26.4200	26.8100	-2.615%	43	4,045	-83.514%
2026-08-14	27.7500	27.7800	27.5300	27.5300	+0.291%	13	4,037	-83.945%
2026-08-13	27.2100	27.4500	27.2100	27.4500	+3.781%	2	4,038	-83.898%
2026-08-12	25.0900	26.4600	25.0900	26.4500	+5.970%	15	4,039	-83.289%
2026-08-11	24.9600	24.9600	24.9600	24.9600	+1.794%	1	4,031	-82.292%
2026-08-10	24.8600	24.8600	24.4400	24.5200	-2.698%	8	4,031	-81.974%
2026-08-07	24.6300	25.3700	24.6300	25.2000	+6.419%	8	4,023	-82.460%
2026-08-06	24.1100	25.8400	23.6800	23.6800	-5.090%	10	4,023	-81.334%
2026-08-05	24.9500	24.9500	24.9500	24.9500	-6.799%	6	4,023	-82.285%
2026-08-04	23.7500	26.7700	23.7500	26.7700	+28.086%	3	4,029	-83.489%
2026-08-03	20.9000	20.9000	20.9000	20.9000	+15.406%	1	4,029	-78.852%
2026-07-31	17.5200	18.1100	17.5200	18.1100	-3.155%	11	4,028	-75.594%
2026-07-30	19.4000	19.4000	18.0600	18.7000	+1.575%	24	4,027	-76.364%
2026-07-29	18.4100	18.4100	18.4100	18.4100	-10.847%	1	4,022	-75.991%
2026-07-28	20.4100	20.6500	20.4100	20.6500	+3.717%	6	4,021	-78.596%
2026-07-27	19.9100	19.9100	19.9100	19.9100	-0.649%	1	4,025	-77.800%
2026-07-23	20.4800	20.4800	19.9800	20.0400	-7.650%	4	4,025	-77.944%
2026-07-22	23.3000	23.3000	21.7000	21.7000	-6.667%	17	4,024	-79.631%
2026-07-21	22.1800	23.3200	22.1800	23.2500	+6.602%	7	4,010	-80.989%
2026-07-20	21.8100	21.8100	21.8100	21.8100	-4.342%	2	4,010	-79.734%
2026-07-17	22.3400	22.8000	22.3000	22.8000	-6.018%	17	4,010	-80.614%
2026-07-16	24.2600	24.2600	24.2600	24.2600	+1.294%	3	4,018	-81.781%
2026-07-15	23.4200	24.0500	23.4200	23.9500	+4.814%	32	4,015	-81.545%
2026-07-14	22.8500	22.8500	22.8500	22.8500	+2.283%	1	4,002	-80.656%
2026-07-13	22.3400	22.3400	22.3400	22.3400	-6.878%	1	4,002	-80.215%
2026-07-10	25.3900	25.3900	23.9100	23.9900	-7.016%	5	4,002	-81.576%
2026-07-09	25.8000	25.8000	25.8000	25.8000	+15.076%	5	4,005	-82.868%
2026-07-08	23.3700	23.3800	22.4200	22.4200	-10.032%	9	4,005	-80.285%
2026-07-07	24.5000	24.9200	24.5000	24.9200	-10.295%	3	4,004	-82.263%
2026-07-06	27.7400	27.7800	27.7400	27.7800	+11.746%	3	4,006	-84.089%
2026-07-02	26.6800	26.6800	24.8600	24.8600	-13.138%	6	4,004	-82.220%
2026-07-01	28.6200	28.6200	28.6200	28.6200	-0.866%	1	4,004	-84.556%
2026-06-30	27.9200	28.8700	27.9200	28.8700	+3.144%	11	4,003	-84.690%
2026-06-25	29.6800	30.0700	27.9900	27.9900	-5.630%	157	4,000	-84.209%
2026-06-24	29.6600	29.6600	29.6600	29.6600	+7.698%	1	3,999	-85.098%
2026-06-23	26.8500	27.5400	26.8500	27.5400	-1.467%	3	4,063	-83.951%
2026-06-22	27.8800	28.2000	27.8800	27.9500	+9.009%	125	4,065	-84.186%
2026-06-18	25.5800	25.6800	25.5400	25.6400	+13.602%	23	4,145	-82.761%
2026-06-17	25.7700	26.5500	22.5700	22.5700	-9.212%	34	4,145	-80.416%
2026-06-16	24.8600	24.8600	24.8600	24.8600	-9.468%	1	4,145	-82.220%
2026-06-15	28.0000	28.0000	27.4600	27.4600	+9.577%	4	4,144	-83.904%
2026-06-12	25.6100	25.6100	25.0600	25.0600	+8.815%	2	4,144	-82.362%
2026-06-11	19.9500	23.0300	19.9500	23.0300	+17.500%	4	4,145	-80.808%
2026-06-10	21.7500	21.7500	19.6000	19.6000	-0.356%	5	4,143	-77.449%
2026-06-09	19.6700	19.6700	19.6700	19.6700	+2.288%	1	4,140	-77.529%
2026-06-08	19.0900	19.4300	19.0900	19.2300	+11.543%	6	4,139	-77.015%
2026-06-05	20.3500	20.3500	17.2400	17.2400	-28.849%	24	4,135	-74.362%
2026-06-04	23.3400	24.2300	23.2000	24.2300	+12.332%	12	4,136	-81.758%
2026-06-03	21.5700	21.5700	21.5700	21.5700	+3.602%	1	4,129	-79.509%
2026-06-01	20.8200	20.8200	20.8200	20.8200	-11.404%	1	4,137	-78.770%
2026-05-29	23.6900	23.6900	23.5000	23.5000	-7.115%	10	4,136	-81.191%
2026-05-28	23.7500	25.3000	23.7500	25.3000	+5.637%	16	4,127	-82.530%
2026-05-27	23.4200	24.3500	23.4200	23.9500	-0.208%	15	4,140	-81.545%
2026-05-26	22.8300	24.0000	22.8300	24.0000	+19.107%	17	4,141	-81.583%
2026-05-22	20.3300	20.5500	20.1500	20.1500	+5.332%	4	4,139	-78.065%
2026-05-21	19.0100	19.1300	19.0100	19.1300	+11.871%	11	4,139	-76.895%
2026-05-20	14.6500	17.1000	14.6500	17.1000	+21.019%	7	4,139	-74.152%
2026-05-19	12.9200	14.4100	12.9200	14.1300	-7.466%	1,681	2,464	-68.719%
2026-05-18	15.1800	15.3700	15.1800	15.2700	-10.440%	3	2,464	-71.054%
2026-05-15	17.2000	17.5800	16.7000	17.0500	-20.771%	508	2,464	-74.076%
2026-05-14	20.0300	21.5200	20.0300	21.5200	+6.852%	21	2,301	-79.461%
2026-05-13	18.5000	20.1400	18.4700	20.1400	+2.546%	207	2,161	-78.054%
2026-05-12	19.1300	19.6400	17.6500	19.6400	-12.165%	1,006	2,161	-77.495%
2026-05-11	22.3600	22.3600	22.3600	22.3600	+9.073%	1	2,161	-80.233%
2026-05-08	20.6700	20.6700	20.5000	20.5000	+3.015%	11	1,157	-78.439%
2026-05-07	21.2300	21.2300	19.9000	19.9000	-12.373%	2	1,154	-77.789%
2026-05-06	21.7200	22.7500	21.7200	22.7100	+10.780%	51	1,153	-80.537%
2026-05-05	20.3500	20.5000	20.1500	20.5000	+16.543%	4	1,132	-78.439%
2026-05-04	17.9300	18.8000	17.5900	17.5900	+5.964%	3	1,130	-74.872%
2026-04-30	16.6000	16.6000	16.6000	16.6000	+17.730%	1	1,129	-73.373%
2026-04-29	14.3000	14.3000	14.1000	14.1000	-8.442%	8	1,129	-68.652%
2026-04-28	15.4000	15.4000	15.4000	15.4000	-11.392%	4	1,136	-71.299%
2026-04-27	17.2900	17.5100	17.2500	17.3800	+0.404%	71	1,132	-74.568%
2026-04-24	17.3100	17.3100	17.3100	17.3100	+3.653%	1	1,130	-74.466%
2026-04-23	17.6200	17.8200	16.7000	16.7000	-3.076%	370	1,130	-73.533%
2026-04-22	17.2300	17.2300	17.2300	17.2300	-1.374%	1	927	-74.347%
2026-04-21	17.4700	17.4700	17.4700	17.4700	-2.944%	1	927	-74.699%
2026-04-20	17.9400	18.0000	17.9400	18.0000	+6.446%	3	927	-75.444%
2026-04-17	17.1500	17.1500	16.9100	16.9100	+23.071%	2	926	-73.862%
2026-04-16	13.4100	13.8200	13.4000	13.7400	+2.385%	180	925	-67.831%
2026-04-15	13.1700	13.4400	13.1700	13.4200	+1.283%	238	756	-67.064%
2026-04-14	12.4000	13.3600	12.4000	13.2500	0.000%	589	0	-66.642%