Dark

IWM20261016C295
IWM Oct 16 2026 295.00 Call (IWM261016C00295000)
option OPRA

EOD

Sep 29, 2026

0.3900-26.415%(-0.1400)2,306

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.5900	0.2700	0.3900	-26.415%	2,306	30,304	0.000%
2026-09-28	0.4800	0.6500	0.3600	0.5300	-33.750%	9,492	30,275	-26.415%
2026-09-25	0.8500	1.0500	0.6100	0.8000	-8.046%	8,855	21,885	-51.250%
2026-09-24	0.8400	1.0200	0.5300	0.8700	-5.435%	5,824	21,591	-55.172%
2026-09-23	1.7200	1.7200	0.9000	0.9200	-54.455%	4,883	18,354	-57.609%
2026-09-22	2.1500	2.5400	1.6800	2.0200	+21.687%	5,105	18,970	-80.693%
2026-09-21	1.6400	1.8400	1.4100	1.6600	+29.688%	2,102	17,768	-76.506%
2026-09-18	1.5600	1.6400	1.0900	1.2800	-28.492%	2,566	17,900	-69.531%
2026-09-17	2.7400	2.7400	1.7900	1.7900	-4.278%	2,229	17,496	-78.212%
2026-09-16	2.4600	2.7500	1.3700	1.8700	-19.048%	2,508	17,176	-79.144%
2026-09-15	2.5300	2.5300	2.1300	2.3100	-23.256%	1,972	15,877	-83.117%
2026-09-14	3.2500	3.6500	2.7600	3.0100	-16.620%	950	14,861	-87.043%
2026-09-11	4.7500	4.8000	3.6000	3.6100	-6.477%	5,976	14,388	-89.197%
2026-09-10	3.8800	4.5000	3.6300	3.8600	-18.220%	6,330	9,746	-89.896%
2026-09-09	6.0000	6.0400	4.6800	4.7200	-29.129%	614	4,028	-91.737%
2026-09-08	6.5200	7.3000	6.4500	6.6600	-9.264%	299	3,749	-94.144%
2026-09-04	6.2500	7.4900	6.2500	7.3400	+3.819%	227	3,685	-94.687%
2026-09-03	7.7300	7.7300	6.4800	7.0700	+2.168%	516	3,685	-94.484%
2026-09-02	5.7600	7.0200	5.7400	6.9200	+29.588%	333	3,492	-94.364%
2026-09-01	5.7600	6.0700	5.1800	5.3400	-21.586%	442	3,649	-92.697%
2026-08-31	7.4800	7.5400	6.2300	6.8100	-16.133%	436	3,657	-94.273%
2026-08-28	10.4000	10.9900	8.1200	8.1200	-26.516%	259	3,514	-95.197%
2026-08-27	10.1600	11.1100	10.0500	11.0500	+4.839%	107	3,545	-96.471%
2026-08-26	11.2600	11.3400	10.2000	10.5400	-5.131%	15	3,565	-96.300%
2026-08-25	10.7600	11.1100	10.5800	11.1100	+5.810%	32	3,563	-96.490%
2026-08-24	10.8300	10.8300	10.3000	10.5000	-12.427%	223	3,554	-96.286%
2026-08-21	12.0800	12.0800	11.0500	11.9900	+11.535%	299	3,440	-96.747%
2026-08-20	11.6000	11.6000	10.6700	10.7500	-17.435%	248	3,475	-96.372%
2026-08-19	14.2100	14.3700	13.0200	13.0200	+4.077%	18	3,395	-97.005%
2026-08-18	14.1900	14.2500	12.5100	12.5100	-17.207%	96	3,388	-96.882%
2026-08-17	15.0700	15.3200	14.8000	15.1100	-4.969%	162	3,439	-97.419%
2026-08-14	15.3900	15.9000	15.2900	15.9000	-1.304%	142	3,370	-97.547%
2026-08-13	15.7300	16.1100	15.7300	16.1100	+8.631%	2	3,324	-97.579%
2026-08-12	14.2600	14.8300	13.6300	14.8300	+4.658%	341	3,324	-97.370%
2026-08-11	14.0200	14.1700	14.0200	14.1700	+8.333%	9	3,029	-97.248%
2026-08-10	13.7400	14.0000	13.0000	13.0800	-9.481%	15	3,029	-97.018%
2026-08-07	13.6500	14.7000	13.4100	14.4500	+13.780%	272	3,029	-97.301%
2026-08-06	13.2200	14.4900	12.5000	12.7000	-8.369%	1,195	3,226	-96.929%
2026-08-05	15.3500	15.7300	13.8600	13.8600	-10.000%	10	3,501	-97.186%
2026-08-04	12.7000	15.5300	12.7000	15.4000	+29.195%	48	3,501	-97.468%
2026-08-03	10.0400	11.9200	10.0400	11.9200	+29.425%	108	3,482	-96.728%
2026-07-31	10.2700	10.2700	8.0100	9.2100	-10.146%	76	3,488	-95.765%
2026-07-30	9.6200	10.2500	8.9200	10.2500	+20.023%	689	3,459	-96.195%
2026-07-29	10.5000	10.5000	8.5400	8.5400	-23.408%	27	2,978	-95.433%
2026-07-28	9.9500	11.1500	9.9500	11.1500	+4.695%	43	2,970	-96.502%
2026-07-27	12.3000	12.3000	10.5900	10.6500	-6.167%	96	2,970	-96.338%
2026-07-24	11.5900	11.5900	10.3600	11.3500	+6.473%	247	2,877	-96.564%
2026-07-23	10.7400	10.7900	10.5000	10.6600	-9.890%	7	2,655	-96.341%
2026-07-22	12.3100	12.3100	11.8200	11.8300	-9.418%	25	2,655	-96.703%
2026-07-21	11.7200	13.0600	11.6200	13.0600	+13.962%	223	2,655	-97.014%
2026-07-20	12.3100	12.3200	11.4100	11.4600	-7.729%	94	2,528	-96.597%
2026-07-17	12.5000	13.1600	12.2700	12.4200	-2.435%	815	2,492	-96.860%
2026-07-16	13.8900	14.3400	12.6500	12.7300	-4.787%	888	1,838	-96.936%
2026-07-15	13.7700	13.7700	12.7500	13.3700	+3.643%	40	1,736	-97.083%
2026-07-14	12.9200	13.1600	12.7200	12.9000	+1.575%	80	1,704	-96.977%
2026-07-13	13.5500	13.5500	12.5000	12.7000	-11.806%	34	1,728	-96.929%
2026-07-10	14.2000	14.4000	13.7800	14.4000	-6.796%	21	1,732	-97.292%
2026-07-09	14.1400	15.5400	14.1400	15.4500	+18.664%	28	1,727	-97.476%
2026-07-08	13.9800	13.9800	12.3900	13.0200	-12.027%	104	1,728	-97.005%
2026-07-07	15.1800	15.5600	14.5600	14.8000	-14.697%	18	1,741	-97.365%
2026-07-06	17.1400	17.3500	17.1400	17.3500	+9.257%	3	1,743	-97.752%
2026-07-02	18.4200	18.4200	14.8100	15.8800	-12.071%	61	1,706	-97.544%
2026-07-01	18.7900	18.7900	18.0600	18.0600	-0.166%	2	1,706	-97.841%
2026-06-30	17.1800	18.5500	17.1800	18.0900	+2.261%	73	1,706	-97.844%
2026-06-29	16.5300	17.6900	16.5300	17.6900	-7.042%	36	1,706	-97.795%
2026-06-25	18.8600	20.2000	18.4600	19.0300	+7.819%	62	1,738	-97.951%
2026-06-24	17.9400	19.0500	17.1700	17.6500	+2.975%	98	1,745	-97.790%
2026-06-23	16.1600	17.3400	16.1600	17.1400	-8.781%	128	1,722	-97.725%
2026-06-22	17.9200	18.7900	17.9200	18.7900	+17.364%	27	1,740	-97.924%
2026-06-18	15.8800	16.1800	15.7800	16.0100	+15.512%	36	1,799	-97.564%
2026-06-17	15.4200	16.9500	13.8600	13.8600	-5.263%	366	1,799	-97.186%
2026-06-16	17.6000	17.6400	14.6300	14.6300	-14.042%	406	1,799	-97.334%
2026-06-15	18.1800	18.2000	16.7800	17.0200	+5.714%	21	1,895	-97.709%
2026-06-12	15.4800	17.5000	15.4800	16.1000	+6.977%	35	1,893	-97.578%
2026-06-11	13.6500	15.0500	13.6500	15.0500	+40.261%	4	1,885	-97.409%
2026-06-09	13.6500	14.4800	10.7300	10.7300	-9.528%	173	1,882	-96.365%
2026-06-08	12.2000	12.4600	11.8600	11.8600	+14.922%	13	1,748	-96.712%
2026-06-05	13.7400	13.7400	10.3200	10.3200	-32.549%	9	1,743	-96.221%
2026-06-04	13.9100	15.3000	13.9100	15.3000	+15.211%	129	1,742	-97.451%
2026-06-03	14.3300	14.3300	13.2800	13.2800	-13.542%	131	1,866	-97.063%
2026-06-02	15.2200	15.3600	15.1500	15.3600	+4.632%	4	1,740	-97.461%
2026-06-01	13.0600	14.6800	13.0600	14.6800	-1.477%	3	1,740	-97.343%
2026-05-29	14.9000	14.9000	14.9000	14.9000	-7.797%	20	1,738	-97.383%
2026-05-28	16.1500	16.1700	16.1500	16.1600	+5.967%	15	1,738	-97.587%
2026-05-27	15.2500	15.2500	15.2500	15.2500	+0.527%	1	1,728	-97.443%
2026-05-26	15.3300	15.3300	14.4100	15.1700	+21.750%	55	1,728	-97.429%
2026-05-22	12.4600	13.1200	12.4600	12.4600	+11.449%	25	1,679	-96.870%
2026-05-21	10.3900	11.1800	10.1700	11.1800	+42.784%	36	1,658	-96.512%
2026-05-19	7.0300	7.8600	7.0300	7.8300	-10.514%	3	1,658	-95.019%
2026-05-18	8.7500	8.7500	8.7500	8.7500	-13.280%	1	1,626	-95.543%
2026-05-15	11.0000	11.0000	10.0800	10.0900	-22.025%	21	1,626	-96.135%
2026-05-14	12.7300	13.4200	12.7300	12.9400	+2.944%	124	1,627	-96.986%
2026-05-13	12.2400	12.5700	12.2200	12.5700	+4.576%	75	1,451	-96.897%
2026-05-12	12.0200	12.0200	12.0200	12.0200	-14.448%	1	1,451	-96.755%
2026-05-11	14.4500	14.4800	14.0500	14.0500	+8.915%	535	1,451	-97.224%
2026-05-08	12.7800	13.3500	12.7300	12.9000	+5.134%	517	1,030	-96.977%
2026-05-07	13.9000	13.9900	12.0500	12.2700	-13.347%	187	685	-96.822%
2026-05-06	14.0300	14.2800	13.9100	14.1600	+15.876%	580	674	-97.246%
2026-05-05	12.2300	12.4200	12.1300	12.2200	+17.162%	99	111	-96.809%
2026-05-04	11.1800	11.5000	10.4300	10.4300	+2.055%	15	118	-96.261%
2026-05-01	9.7700	10.2200	9.7700	10.2200	+4.073%	4	106	-96.184%
2026-04-30	9.0000	9.8200	9.0000	9.8200	+12.229%	13	106	-96.029%
2026-04-29	8.7500	8.7500	8.7500	8.7500	-20.237%	1	109	-95.543%
2026-04-27	10.8400	10.9700	10.8300	10.9700	+2.237%	3	109	-96.445%
2026-04-24	10.3600	11.0700	10.3000	10.7300	-1.015%	205	109	-96.365%
2026-04-23	10.7500	10.8400	10.7500	10.8400	+1.214%	80	107	-96.402%
2026-04-22	11.2000	11.2000	10.7100	10.7100	-4.715%	132	47	-96.359%
2026-04-21	10.9600	11.2500	10.9300	11.2400	+3.499%	16	18	-96.530%
2026-04-20	10.6100	11.1100	10.3200	10.8600	+5.848%	282	18	-96.409%
2026-04-17	9.9200	11.0200	9.9200	10.2600	+37.534%	250	18	-96.199%
2026-04-15	7.5200	7.5200	7.4600	7.4600	+0.947%	4	5	-94.772%
2026-04-14	7.3900	7.3900	7.3900	7.3900	0.000%	1	0	-94.723%