Dark

IWM20261016C290
IWM Oct 16 2026 290.00 Call (IWM261016C00290000)
option OPRA

EOD

Sep 29, 2026

0.9900-18.852%(-0.2300)4,811

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1200	1.3600	0.7500	0.9900	-18.852%	4,811	25,343	0.000%
2026-09-28	1.3600	1.6500	0.9600	1.2200	-33.333%	7,518	23,537	-18.852%
2026-09-25	1.9700	2.2900	1.5000	1.8300	-4.188%	8,368	18,965	-45.902%
2026-09-24	1.8000	2.1400	1.2300	1.9100	-5.446%	4,266	20,706	-48.168%
2026-09-23	3.3200	3.3200	1.9600	2.0200	-47.938%	8,466	19,845	-50.990%
2026-09-22	4.0600	4.6700	3.3500	3.8800	+18.293%	4,039	15,186	-74.485%
2026-09-21	3.5100	3.6100	3.0000	3.2800	+19.273%	2,085	14,922	-69.817%
2026-09-18	3.1300	3.3500	2.4400	2.7500	-21.429%	3,668	14,760	-64.000%
2026-09-17	4.8100	5.0000	3.5000	3.5000	-1.408%	1,959	12,762	-71.714%
2026-09-16	4.3500	4.9500	2.7700	3.5500	-16.471%	4,171	12,153	-72.113%
2026-09-15	4.9200	4.9200	3.9500	4.2500	-18.269%	3,150	10,408	-76.706%
2026-09-14	5.4600	6.0200	4.9000	5.2000	-13.907%	592	8,697	-80.962%
2026-09-11	7.4100	7.5400	5.9000	6.0400	-2.265%	928	8,559	-83.609%
2026-09-10	5.9500	7.0000	5.8000	6.1800	-16.373%	1,161	7,835	-83.981%
2026-09-09	7.6900	7.6900	7.3000	7.3900	-26.759%	202	7,081	-86.604%
2026-09-08	9.5000	10.5100	9.5000	10.0900	-5.965%	212	6,992	-90.188%
2026-09-04	9.3700	10.7500	9.3700	10.7300	+3.173%	139	6,878	-90.774%
2026-09-03	11.1700	11.1700	9.6200	10.4000	+6.557%	364	6,878	-90.481%
2026-09-02	8.7800	9.8300	8.7800	9.7600	+22.767%	76	6,683	-89.857%
2026-09-01	8.7100	9.0000	7.8000	7.9500	-20.500%	64	6,666	-87.547%
2026-08-31	10.8400	10.8500	9.2300	10.0000	-11.739%	667	6,652	-90.100%
2026-08-28	13.5000	13.5000	11.3300	11.3300	-21.537%	35	6,895	-91.262%
2026-08-27	13.8600	14.6600	13.5000	14.4400	+1.404%	198	6,889	-93.144%
2026-08-26	13.7000	14.6500	13.7000	14.2400	+0.141%	133	6,899	-93.048%
2026-08-25	14.4500	14.5000	14.0500	14.2200	+3.644%	99	6,887	-93.038%
2026-08-24	14.8100	14.8100	13.7200	13.7200	-12.108%	24	6,879	-92.784%
2026-08-21	15.1200	15.6100	15.1200	15.6100	+10.945%	104	6,879	-93.658%
2026-08-20	14.9000	15.1500	13.8400	14.0700	-16.000%	45	6,777	-92.964%
2026-08-19	17.0000	18.0700	16.7500	16.7500	+4.167%	54	6,746	-94.090%
2026-08-18	17.8100	18.0600	16.0800	16.0800	-14.740%	24	6,745	-93.843%
2026-08-17	18.7300	18.8600	18.5900	18.8600	-4.747%	6	6,736	-94.751%
2026-08-14	18.3000	19.8700	18.3000	19.8000	+6.452%	17	6,738	-95.000%
2026-08-13	19.7500	20.0000	18.2700	18.6000	+0.704%	24	6,733	-94.677%
2026-08-12	18.6700	18.6700	17.1500	18.4700	+6.149%	33	6,727	-94.640%
2026-08-11	17.5600	17.9700	17.4000	17.4000	+5.327%	5	6,731	-94.310%
2026-08-10	17.3900	17.3900	16.5000	16.5200	-7.813%	50	6,729	-94.007%
2026-08-07	16.9500	17.9200	16.9500	17.9200	+7.113%	3	6,727	-94.475%
2026-08-06	16.7300	16.7300	16.7300	16.7300	-3.014%	1	6,725	-94.082%
2026-08-05	18.8800	19.5000	17.2500	17.2500	-9.780%	15	6,724	-94.261%
2026-08-04	15.7600	19.1200	15.7600	19.1200	+27.382%	47	6,726	-94.822%
2026-08-03	13.6900	15.0100	13.6900	15.0100	+24.152%	10	6,737	-93.404%
2026-07-31	12.4300	12.4300	11.0700	12.0900	-6.785%	70	6,737	-91.811%
2026-07-30	12.3100	12.9700	11.7800	12.9700	+15.187%	57	6,728	-92.367%
2026-07-29	13.0700	13.4200	11.2600	11.2600	-18.759%	45	6,723	-91.208%
2026-07-28	13.3700	14.0900	12.6300	13.8600	-9.353%	23	6,727	-92.857%
2026-07-27	15.0000	15.2900	15.0000	15.2900	+16.718%	60	6,722	-93.525%
2026-07-24	14.1000	14.4000	13.1000	13.1000	-4.380%	353	6,713	-92.443%
2026-07-23	13.9300	13.9300	13.1500	13.7000	-9.272%	84	6,617	-92.774%
2026-07-22	15.1000	15.1000	15.1000	15.1000	-6.269%	1	6,616	-93.444%
2026-07-21	16.1200	16.1200	16.1100	16.1100	+12.500%	12	6,616	-93.855%
2026-07-20	15.7200	15.7200	14.3200	14.3200	-9.022%	30	6,614	-93.087%
2026-07-17	15.7400	15.7400	15.7400	15.7400	+0.511%	1	6,610	-93.710%
2026-07-16	16.0100	17.7700	15.6500	15.6600	-1.261%	908	6,610	-93.678%
2026-07-15	16.1300	16.7400	15.8600	15.8600	-0.126%	11	6,822	-93.758%
2026-07-14	16.4700	16.4700	15.6700	15.8800	+1.795%	106	6,828	-93.766%
2026-07-13	16.3900	16.3900	15.3700	15.6000	-10.242%	64	6,851	-93.654%
2026-07-10	17.3800	17.3800	17.3800	17.3800	-5.027%	20	6,851	-94.304%
2026-07-09	17.8000	18.5600	17.8000	18.3000	+15.603%	253	6,871	-94.590%
2026-07-08	17.1900	17.1900	15.5500	15.8300	-12.445%	28	6,901	-93.746%
2026-07-07	17.5600	18.0800	17.5600	18.0800	-9.282%	3	6,915	-94.524%
2026-07-06	20.6400	20.6400	19.9300	19.9300	+9.566%	5	6,914	-95.033%
2026-07-02	21.3700	21.3700	18.1900	18.1900	-10.964%	15	6,923	-94.557%
2026-07-01	22.4200	22.4200	20.4100	20.4300	-5.679%	3	6,923	-95.154%
2026-06-30	21.6600	21.6600	21.4500	21.6600	+2.800%	6	6,924	-95.429%
2026-06-29	21.0600	21.1100	19.5200	21.0700	-3.037%	97	6,923	-95.301%
2026-06-26	22.0700	22.0700	21.7300	21.7300	-1.940%	83	6,940	-95.444%
2026-06-25	23.0500	23.4500	21.9100	22.1600	-0.806%	44	6,862	-95.532%
2026-06-24	20.2700	22.3400	20.2700	22.3400	+10.813%	22	6,923	-95.568%
2026-06-23	19.1800	20.3700	19.1800	20.1600	-6.450%	17	6,939	-95.089%
2026-06-22	21.4000	22.3100	21.0300	21.5500	+8.674%	279	6,934	-95.406%
2026-06-18	19.8300	19.8300	19.8300	19.8300	+20.547%	3	6,967	-95.008%
2026-06-17	18.2400	19.6400	16.2700	16.4500	-6.000%	57	6,967	-93.982%
2026-06-16	20.7300	20.7300	17.5000	17.5000	-7.749%	342	6,967	-94.343%
2026-06-15	20.0100	20.0100	18.9700	18.9700	+1.173%	16	7,083	-94.781%
2026-06-12	18.0300	20.4000	18.0300	18.7500	+22.709%	25	7,082	-94.720%
2026-06-11	15.2800	15.2800	15.2800	15.2800	+5.017%	1	7,075	-93.521%
2026-06-10	15.5400	15.5400	14.0100	14.5500	+0.553%	4,011	7,075	-93.196%
2026-06-09	15.3900	15.3900	11.9800	14.4700	+5.084%	7	3,073	-93.158%
2026-06-08	13.7800	14.4800	13.7700	13.7700	+0.291%	92	3,071	-92.810%
2026-06-05	15.5100	15.5100	13.7300	13.7300	-23.210%	18	3,084	-92.790%
2026-06-04	17.0900	17.9000	17.0900	17.8800	+13.165%	9	3,100	-94.463%
2026-06-03	15.8000	15.8000	15.8000	15.8000	-10.532%	2	3,101	-93.734%
2026-06-02	17.8700	17.8700	17.5800	17.6600	+9.012%	17	3,099	-94.394%
2026-06-01	15.7500	16.2000	15.4600	16.2000	-7.163%	3	3,085	-93.889%
2026-05-29	17.7800	17.7800	17.3500	17.4500	-8.782%	5	3,084	-94.327%
2026-05-28	17.5500	19.1300	17.5500	19.1300	+7.171%	4	3,082	-94.825%
2026-05-27	16.6400	18.2000	16.6400	17.8500	-1.053%	1,006	3,080	-94.454%
2026-05-26	17.9100	18.0400	17.8900	18.0400	+20.912%	26	2,380	-94.512%
2026-05-22	14.7500	15.1000	14.7500	14.9200	+8.116%	46	2,380	-93.365%
2026-05-21	12.7200	13.8000	12.5100	13.8000	+16.850%	173	2,378	-92.826%
2026-05-20	10.3000	12.1900	10.3000	11.8100	+19.777%	606	2,378	-91.617%
2026-05-19	8.5300	9.8600	8.5300	9.8600	-4.272%	16	1,971	-89.959%
2026-05-18	11.5000	11.5000	10.3000	10.3000	-14.167%	5	1,971	-90.388%
2026-05-15	11.8600	12.0000	11.8600	12.0000	-21.517%	2	1,971	-91.750%
2026-05-14	15.0700	15.3000	14.9100	15.2900	+3.102%	164	1,967	-93.525%
2026-05-13	13.2800	14.8300	13.2800	14.8300	+7.076%	370	1,703	-93.324%
2026-05-12	14.3700	14.3700	12.7300	13.8500	-14.506%	5	1,703	-92.852%
2026-05-11	15.7700	16.7800	15.7000	16.2000	+6.160%	547	1,703	-93.889%
2026-05-08	15.3300	15.6500	14.7500	15.2600	+6.193%	1,067	1,331	-93.512%
2026-05-07	16.4000	16.4000	14.3100	14.3700	-16.744%	208	583	-93.111%
2026-05-06	16.3200	17.2600	15.6900	17.2600	+14.456%	33	565	-94.264%
2026-05-05	14.2000	15.0800	14.2000	15.0800	+14.939%	211	546	-93.435%
2026-05-01	12.8100	13.1200	12.8100	13.1200	+4.375%	131	264	-92.454%
2026-04-30	12.5700	12.5700	12.5600	12.5700	+0.560%	3	264	-92.124%
2026-04-28	12.5000	12.5000	12.5000	12.5000	-3.549%	1	265	-92.080%
2026-04-27	12.8100	12.9600	12.8100	12.9600	+0.077%	2	265	-92.361%
2026-04-24	12.9500	12.9500	12.9500	12.9500	+0.232%	1	265	-92.355%
2026-04-23	12.8100	12.9500	12.7900	12.9200	+3.277%	157	266	-92.337%
2026-04-22	12.8900	12.8900	12.4400	12.5100	-5.869%	58	207	-92.086%
2026-04-21	13.0700	13.3400	13.0000	13.2900	+9.835%	16	148	-92.551%
2026-04-20	12.1000	12.1000	12.1000	12.1000	-6.419%	1	148	-91.818%
2026-04-17	12.5700	12.9300	12.3200	12.9300	+40.543%	169	147	-92.343%
2026-04-15	9.2000	9.2000	9.2000	9.2000	+18.863%	1	2	-89.239%
2026-04-13	7.7400	7.7400	7.7400	7.7400	0.000%	1	0	-87.209%