Dark

IWM20261016C285
IWM Oct 16 2026 285.00 Call (IWM261016C00285000)
option OPRA

EOD

Sep 29, 2026

2.25-17.279%(-0.47)2,558

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7500	2.9600	1.7400	2.2500	-17.279%	2,558	18,279	0.000%
2026-09-28	2.8000	3.4000	2.2300	2.7200	-25.275%	14,985	18,520	-17.279%
2026-09-25	3.8600	4.3400	3.1100	3.6400	-2.674%	4,475	13,185	-38.187%
2026-09-24	3.5900	4.0500	2.6600	3.7400	-4.103%	3,419	11,544	-39.840%
2026-09-23	5.5800	5.5800	3.8800	3.9000	-41.617%	6,900	10,107	-42.308%
2026-09-22	6.9300	7.7700	6.0000	6.6800	+15.771%	974	4,714	-66.317%
2026-09-21	6.2100	6.2200	5.4900	5.7700	+12.476%	1,023	4,636	-61.005%
2026-09-18	5.6300	5.6300	4.5500	5.1300	-16.313%	787	4,332	-56.140%
2026-09-17	8.0600	8.0800	6.1300	6.1300	+2.508%	490	3,975	-63.295%
2026-09-16	7.2400	7.6100	4.8000	5.9800	-11.929%	3,166	3,834	-62.375%
2026-09-15	7.5500	7.5500	6.4800	6.7900	-16.069%	731	1,456	-66.863%
2026-09-14	8.2500	8.9400	7.8200	8.0900	-14.119%	63	1,164	-72.188%
2026-09-11	10.8200	10.8200	9.0500	9.4200	+5.843%	28	1,126	-76.115%
2026-09-10	8.9700	9.6900	8.6500	8.9000	-15.560%	155	1,128	-74.719%
2026-09-09	11.9900	11.9900	10.3000	10.5400	-25.931%	107	1,034	-78.653%
2026-09-08	14.2300	14.2300	14.2300	14.2300	-1.862%	1	1,043	-84.188%
2026-09-04	13.9000	14.5000	13.8900	14.5000	+3.056%	17	1,050	-84.483%
2026-09-03	14.6500	14.6500	13.5000	14.0700	+5.000%	26	1,050	-84.009%
2026-09-02	11.9500	13.4000	11.9500	13.4000	+21.157%	12	1,053	-83.209%
2026-09-01	12.1800	12.4900	11.0400	11.0600	-16.905%	37	1,062	-79.656%
2026-08-31	13.3000	13.3100	12.6500	13.3100	-10.970%	81	1,044	-83.095%
2026-08-28	18.1100	18.4700	14.9500	14.9500	-18.970%	222	1,010	-84.950%
2026-08-27	17.2500	18.6900	17.2300	18.4500	+2.046%	24	1,002	-87.805%
2026-08-26	17.7400	18.0800	17.7000	18.0800	-0.276%	20	990	-87.555%
2026-08-25	18.1400	18.1400	18.0500	18.1300	+3.187%	9	1,014	-87.590%
2026-08-24	18.2100	18.2100	17.2200	17.5700	-9.246%	77	1,012	-87.194%
2026-08-21	19.0200	19.3900	18.3600	19.3600	+8.948%	64	984	-88.378%
2026-08-20	19.0800	19.0800	17.7100	17.7700	-14.155%	51	983	-87.338%
2026-08-19	21.7100	22.3200	20.7000	20.7000	+1.770%	31	983	-89.130%
2026-08-18	21.5000	21.5000	20.3400	20.3400	-9.840%	3	995	-88.938%
2026-08-17	22.9800	23.0100	22.5600	22.5600	-1.913%	11	997	-90.027%
2026-08-14	22.3100	23.4500	22.3100	23.0000	+1.590%	16	991	-90.217%
2026-08-13	23.7500	23.8800	22.4500	22.6400	+1.162%	150	977	-90.062%
2026-08-12	22.3800	22.3800	22.3800	22.3800	+4.873%	1	870	-89.946%
2026-08-11	21.4300	21.4300	21.3400	21.3400	+2.695%	2	870	-89.456%
2026-08-10	20.9200	21.3900	20.7800	20.7800	-5.114%	7	871	-89.172%
2026-08-07	20.3400	21.9000	20.3400	21.9000	+5.746%	5	870	-89.726%
2026-08-06	20.7100	20.7100	20.7100	20.7100	-3.179%	1	867	-89.136%
2026-08-05	21.3900	21.4000	21.3900	21.3900	-7.242%	7	868	-89.481%
2026-08-04	19.9400	23.0600	19.8300	23.0600	+24.649%	18	878	-90.243%
2026-08-03	16.1500	18.6200	15.8400	18.5000	+25.424%	127	872	-87.838%
2026-07-31	13.7500	15.0000	13.7500	14.7500	-10.225%	136	921	-84.746%
2026-07-30	14.2600	16.4800	14.2600	16.4300	+13.389%	23	815	-86.306%
2026-07-29	17.2000	17.2000	14.4900	14.4900	-13.955%	32	802	-84.472%
2026-07-27	16.7300	17.2500	16.5400	16.8400	+1.875%	5	772	-86.639%
2026-07-23	17.1600	17.1600	16.5300	16.5300	-8.674%	3	772	-86.388%
2026-07-22	18.1000	18.1000	18.1000	18.1000	-6.653%	10	771	-87.569%
2026-07-21	19.3900	19.3900	19.3900	19.3900	+7.127%	1	761	-88.396%
2026-07-20	18.0400	18.3600	18.0400	18.1000	-4.737%	8	760	-87.569%
2026-07-16	19.6600	20.5500	19.0000	19.0000	-4.040%	346	767	-88.158%
2026-07-15	20.1700	20.2900	19.8000	19.8000	+3.556%	38	1,094	-88.636%
2026-07-14	19.1200	19.1200	19.1200	19.1200	-0.675%	3	1,096	-88.232%
2026-07-13	19.0900	19.2500	19.0900	19.2500	-5.545%	3	1,094	-88.312%
2026-07-10	21.6700	21.6700	20.3200	20.3800	-6.040%	9	1,094	-88.960%
2026-07-09	21.6900	21.6900	21.6900	21.6900	+17.625%	3	1,093	-89.627%
2026-07-08	20.4200	20.4200	17.9600	18.4400	-13.549%	5	1,096	-87.798%
2026-07-07	21.3300	21.3300	21.3300	21.3300	-7.341%	2	1,094	-89.451%
2026-07-06	23.0200	23.0200	23.0200	23.0200	+5.162%	2	1,092	-90.226%
2026-07-02	22.8200	22.8200	21.0800	21.8900	-13.444%	5	1,092	-89.721%
2026-07-01	26.2400	26.2400	25.2900	25.2900	+0.317%	3	1,092	-91.103%
2026-06-30	25.2100	25.2100	25.2100	25.2100	+2.688%	3	1,094	-91.075%
2026-06-29	24.6800	24.6800	24.5500	24.5500	-1.721%	42	1,094	-90.835%
2026-06-26	24.3900	24.9800	24.3900	24.9800	+1.627%	43	1,094	-90.993%
2026-06-25	25.3100	25.3100	24.5800	24.5800	+3.801%	5	1,094	-90.846%
2026-06-24	24.2700	26.0000	23.5200	23.6800	-2.672%	7	1,094	-90.498%
2026-06-23	22.4500	24.3300	22.4500	24.3300	+18.625%	7	1,091	-90.752%
2026-06-18	20.5100	20.5100	20.5100	20.5100	+5.342%	1	1,189	-89.030%
2026-06-17	21.2900	23.1300	19.4700	19.4700	-10.606%	163	1,189	-88.444%
2026-06-16	23.5200	23.9400	21.7800	21.7800	-4.306%	150	1,189	-89.669%
2026-06-15	24.5900	24.5900	22.7600	22.7600	+2.569%	5	1,313	-90.114%
2026-06-12	22.2100	23.0900	22.1900	22.1900	+12.014%	4	1,313	-89.860%
2026-06-11	17.0700	19.8100	17.0700	19.8100	+18.269%	2	1,317	-88.642%
2026-06-10	19.3600	19.3600	16.7500	16.7500	-12.806%	6	1,317	-86.567%
2026-06-09	19.2000	19.2900	19.2000	19.2100	+9.459%	72	1,315	-88.287%
2026-06-08	16.2600	17.5500	16.2600	17.5500	+18.421%	6	1,243	-87.179%
2026-06-05	17.6100	17.8200	14.8200	14.8200	-30.094%	25	1,243	-84.818%
2026-06-04	21.2000	21.2000	21.2000	21.2000	+1.727%	4	1,234	-89.387%
2026-06-02	20.8400	20.8400	20.8400	20.8400	+14.505%	1	1,230	-89.203%
2026-06-01	18.2000	18.2000	18.2000	18.2000	-8.497%	1	1,231	-87.637%
2026-05-29	19.8900	19.8900	19.8900	19.8900	-7.617%	1	1,231	-88.688%
2026-05-28	21.5300	21.5300	21.5300	21.5300	+3.113%	2	1,230	-89.549%
2026-05-26	19.8000	20.8800	19.8000	20.8800	+19.042%	12	1,232	-89.224%
2026-05-22	17.3400	17.5400	17.3400	17.5400	+7.344%	4	1,241	-87.172%
2026-05-21	16.3400	16.3400	16.3400	16.3400	+16.965%	1	1,241	-86.230%
2026-05-20	12.2900	14.0400	12.2900	13.9700	+30.317%	242	1,241	-83.894%
2026-05-19	10.6400	10.7200	10.6400	10.7200	-16.576%	2	1,009	-79.011%
2026-05-18	14.3400	14.3400	12.8500	12.8500	-8.865%	114	1,009	-82.490%
2026-05-15	14.9700	14.9700	14.1000	14.1000	-6.000%	4	1,009	-84.043%
2026-05-12	16.3600	16.3600	15.0000	15.0000	-22.919%	14	894	-85.000%
2026-05-11	19.2100	19.4600	19.2100	19.4600	+11.968%	10	894	-88.438%
2026-05-08	17.2400	17.8000	17.2400	17.3800	+1.935%	13	893	-87.054%
2026-05-07	19.1400	19.3000	16.8400	17.0500	-9.645%	308	900	-86.804%
2026-05-06	18.4400	19.4400	18.3200	18.8700	+10.935%	66	665	-88.076%
2026-05-05	16.7300	17.1400	16.7300	17.0100	+13.249%	5	658	-86.772%
2026-05-04	16.0900	16.0900	15.0200	15.0200	-3.532%	14	657	-85.020%
2026-05-01	15.0600	15.5700	15.0600	15.5700	+5.846%	5	648	-85.549%
2026-04-30	14.6300	14.7100	14.6300	14.7100	-1.802%	2	648	-84.704%
2026-04-27	15.2300	15.2300	14.6900	14.9800	+1.697%	71	649	-84.980%
2026-04-24	14.7300	14.7300	14.7300	14.7300	+1.938%	100	646	-84.725%
2026-04-23	15.5700	15.5700	14.4100	14.4500	-2.628%	188	546	-84.429%
2026-04-22	14.8200	14.8400	14.8200	14.8400	-1.657%	6	358	-84.838%
2026-04-21	16.6300	16.6300	15.0900	15.0900	-2.771%	6	351	-85.089%
2026-04-20	14.3700	15.5200	14.3700	15.5200	+6.083%	149	351	-85.503%
2026-04-17	14.6500	15.3800	14.6300	14.6300	+30.508%	267	204	-84.621%
2026-04-15	11.2100	11.2100	11.2100	11.2100	+9.366%	1	26	-79.929%
2026-04-14	10.2500	10.2500	10.2500	10.2500	+8.351%	24	0	-78.049%
2026-04-13	9.4600	9.4600	9.4600	9.4600	0.000%	1	0	-76.216%