Dark

IWM20261016C300
IWM Oct 16 2026 300.00 Call (IWM261016C00300000)
option OPRA

EOD

Sep 29, 2026

0.1600-23.810%(-0.0500)2,249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.2100	0.1100	0.1600	-23.810%	2,249	37,591	0.000%
2026-09-28	0.2500	0.2600	0.1400	0.2100	-38.235%	752	37,588	-23.810%
2026-09-25	0.3800	0.4700	0.2400	0.3400	-8.108%	5,268	37,661	-52.941%
2026-09-24	0.3500	0.4600	0.2100	0.3700	-7.500%	9,786	38,502	-56.757%
2026-09-23	0.7900	0.7900	0.3800	0.4000	-59.596%	3,989	33,588	-60.000%
2026-09-22	1.0500	1.3000	0.7700	0.9900	+35.616%	8,699	33,987	-83.838%
2026-09-21	0.8200	0.8600	0.5800	0.7300	+43.137%	4,517	32,406	-78.082%
2026-09-18	0.6100	0.6700	0.4400	0.5100	-33.766%	1,839	29,606	-68.627%
2026-09-17	1.3600	1.3600	0.7600	0.7700	-9.412%	7,346	30,022	-79.221%
2026-09-16	1.2000	1.3900	0.6100	0.8500	-25.439%	6,647	26,086	-81.176%
2026-09-15	1.3900	1.4100	1.0300	1.1400	-24.503%	3,083	25,546	-85.965%
2026-09-14	1.5900	1.9400	1.3700	1.5100	-21.354%	1,797	24,942	-89.404%
2026-09-11	2.6700	2.8200	1.9200	1.9200	-13.901%	4,034	24,202	-91.667%
2026-09-10	2.2700	2.6200	2.0700	2.2300	-22.569%	2,239	22,680	-92.825%
2026-09-09	3.7700	3.8700	2.7400	2.8800	-29.756%	2,588	21,912	-94.444%
2026-09-08	4.4800	4.7200	4.0800	4.1000	-14.046%	442	20,017	-96.098%
2026-09-04	3.9000	4.9000	3.9000	4.7700	+3.024%	717	19,606	-96.646%
2026-09-03	5.1700	5.2400	4.0900	4.6300	+4.279%	486	19,606	-96.544%
2026-09-02	3.7500	4.5300	3.5400	4.4400	+34.139%	4,551	19,678	-96.396%
2026-09-01	4.4000	4.4000	3.1500	3.3100	-25.282%	1,490	15,375	-95.166%
2026-08-31	5.2700	5.2700	3.9600	4.4300	-17.963%	3,076	14,733	-96.388%
2026-08-28	7.7500	7.7500	5.4000	5.4000	-30.323%	1,289	13,874	-97.037%
2026-08-27	7.6100	7.9800	7.0000	7.7500	+0.389%	385	13,471	-97.935%
2026-08-26	7.5000	8.1300	7.3000	7.7200	-3.137%	645	13,479	-97.927%
2026-08-25	7.9100	8.0300	7.5700	7.9700	+6.551%	929	13,006	-97.992%
2026-08-24	8.4000	8.4200	7.4200	7.4800	-14.806%	1,252	12,741	-97.861%
2026-08-21	9.0000	9.0000	8.0600	8.7800	+11.990%	4,011	12,112	-98.178%
2026-08-20	8.7300	8.9000	7.7100	7.8400	-19.672%	538	9,531	-97.959%
2026-08-19	10.8700	11.0000	9.7600	9.7600	+1.985%	54	9,511	-98.361%
2026-08-18	10.9000	11.0900	9.5600	9.5700	-18.345%	502	9,536	-98.328%
2026-08-17	11.8900	11.8900	11.3700	11.7200	-5.939%	58	9,225	-98.635%
2026-08-14	11.4600	12.5100	11.4600	12.4600	+7.045%	33	9,222	-98.716%
2026-08-13	12.1900	12.8600	11.3500	11.6400	+2.105%	57	9,235	-98.625%
2026-08-12	11.7000	11.7300	10.5400	11.4000	+5.458%	47	9,226	-98.596%
2026-08-11	11.0000	11.1500	10.6900	10.8100	+5.463%	106	9,230	-98.520%
2026-08-10	10.8000	10.9500	10.0700	10.2500	-8.889%	211	9,187	-98.439%
2026-08-07	10.7100	11.5000	10.4900	11.2500	+16.099%	1,173	9,041	-98.578%
2026-08-06	10.3300	11.3100	9.5600	9.6900	-9.944%	151	8,109	-98.349%
2026-08-05	12.5000	12.6500	10.7600	10.7600	-14.739%	87	8,100	-98.513%
2026-08-04	9.5800	12.6200	9.5800	12.6200	+41.006%	129	8,111	-98.732%
2026-08-03	8.1100	9.0000	8.0300	8.9500	+32.593%	2,247	8,074	-98.212%
2026-07-31	8.0000	8.0000	6.0100	6.7500	-10.714%	156	7,124	-97.630%
2026-07-30	7.1000	7.5600	6.4300	7.5600	+19.243%	3,584	7,094	-97.884%
2026-07-29	8.2300	8.2300	6.3400	6.3400	-22.683%	762	3,795	-97.476%
2026-07-28	7.8600	8.2000	7.8600	8.2000	-2.381%	4	3,081	-98.049%
2026-07-27	8.8000	8.8000	8.4000	8.4000	-4.870%	2	3,078	-98.095%
2026-07-24	9.1000	9.1000	7.7400	8.8300	+3.882%	512	3,076	-98.188%
2026-07-23	8.7000	8.7000	7.8900	8.5000	-8.306%	226	2,599	-98.118%
2026-07-22	10.2100	10.2100	9.2700	9.2700	-9.118%	9	2,699	-98.274%
2026-07-21	9.3900	10.2000	9.3900	10.2000	+9.914%	15	2,699	-98.431%
2026-07-20	8.8600	9.5400	8.8600	9.2800	-1.066%	52	2,698	-98.276%
2026-07-17	9.2800	10.5000	9.2800	9.3800	-8.398%	526	2,690	-98.294%
2026-07-16	10.8900	11.3700	10.2400	10.2400	-5.622%	228	2,263	-98.438%
2026-07-15	10.2500	11.4600	10.1000	10.8500	+4.629%	65	2,095	-98.525%
2026-07-14	11.1600	11.1600	10.1400	10.3700	+2.369%	75	2,132	-98.457%
2026-07-13	10.9100	11.2900	10.0600	10.1300	-10.827%	163	2,123	-98.421%
2026-07-10	12.7500	12.7500	11.0400	11.3600	-10.055%	227	2,009	-98.592%
2026-07-09	11.6300	12.7500	11.6300	12.6300	+20.746%	125	1,982	-98.733%
2026-07-08	11.3000	11.3200	10.4000	10.4600	-12.761%	595	1,955	-98.470%
2026-07-07	12.8200	12.8300	11.8700	11.9900	-14.050%	272	1,919	-98.666%
2026-07-06	13.7700	13.9500	13.7700	13.9500	+7.308%	36	1,899	-98.853%
2026-07-02	15.5800	15.5800	12.1700	13.0000	-14.361%	231	1,827	-98.769%
2026-07-01	15.1500	16.3900	15.1500	15.1800	-0.459%	118	1,827	-98.946%
2026-06-30	15.2500	15.5900	15.1800	15.2500	+2.349%	709	1,800	-98.951%
2026-06-29	15.0100	15.0100	13.6500	14.9000	-2.932%	262	2,206	-98.926%
2026-06-26	15.1500	15.9600	15.0700	15.3500	-1.539%	94	2,362	-98.958%
2026-06-25	16.5700	17.5900	15.5600	15.5900	+5.054%	417	2,319	-98.974%
2026-06-24	14.5000	16.5300	14.5000	14.8400	+2.770%	435	2,423	-98.922%
2026-06-23	12.8000	15.4000	12.8000	14.4400	-7.673%	135	2,380	-98.892%
2026-06-22	16.1300	16.2800	14.8900	15.6400	+11.080%	259	2,359	-98.977%
2026-06-18	13.5100	14.0800	13.1600	14.0800	+21.275%	20	2,130	-98.864%
2026-06-17	13.6100	14.2600	11.2200	11.6100	-5.456%	30	2,130	-98.622%
2026-06-16	15.0000	15.0000	12.2800	12.2800	-13.460%	514	2,130	-98.697%
2026-06-15	15.5100	15.5100	14.1900	14.1900	+10.085%	40	2,008	-98.872%
2026-06-12	12.9700	13.3800	12.8900	12.8900	+1.496%	131	2,009	-98.759%
2026-06-11	10.0000	12.7000	10.0000	12.7000	+34.534%	62	1,879	-98.740%
2026-06-10	11.4500	11.5600	9.4400	9.4400	-1.667%	87	1,891	-98.305%
2026-06-09	11.0000	11.6000	7.7000	9.6000	+1.911%	206	1,857	-98.333%
2026-06-08	9.4700	9.4700	9.4000	9.4200	-0.738%	22	2,017	-98.301%
2026-06-05	11.3500	11.5000	9.4900	9.4900	-25.627%	70	2,033	-98.314%
2026-06-04	11.0700	12.7600	11.0700	12.7600	+14.337%	237	2,015	-98.746%
2026-06-03	12.0100	12.0500	11.1000	11.1600	-12.813%	264	1,932	-98.566%
2026-06-02	12.5000	12.8000	12.5000	12.8000	+4.490%	72	1,860	-98.750%
2026-06-01	10.9100	12.2500	10.9100	12.2500	-3.239%	40	1,860	-98.694%
2026-05-29	12.7400	12.9400	12.4000	12.6600	-7.994%	60	1,821	-98.736%
2026-05-28	12.0900	13.9800	12.0900	13.7600	+4.164%	601	1,767	-98.837%
2026-05-27	13.2100	13.2100	13.2100	13.2100	+1.694%	1	1,242	-98.789%
2026-05-26	11.7800	12.9900	11.7800	12.9900	+22.779%	231	1,241	-98.768%
2026-05-22	10.5800	10.5800	10.5800	10.5800	+28.554%	2	1,107	-98.488%
2026-05-21	8.2300	8.2300	8.2300	8.2300	+1.731%	3	1,107	-98.056%
2026-05-20	6.7500	8.0900	6.7500	8.0900	+28.413%	8	1,107	-98.022%
2026-05-19	5.8200	6.3000	5.4300	6.3000	-4.690%	19	1,111	-97.460%
2026-05-18	7.0600	7.0600	6.6100	6.6100	-18.496%	4	1,111	-97.579%
2026-05-15	8.4500	8.7200	8.0800	8.1100	-24.064%	37	1,111	-98.027%
2026-05-14	11.0100	11.1800	10.6800	10.6800	+11.832%	6	1,107	-98.502%
2026-05-12	9.6800	9.9800	9.1400	9.5500	-18.446%	27	1,107	-98.325%
2026-05-11	12.1700	12.2200	11.6000	11.7100	+8.526%	557	1,107	-98.634%
2026-05-08	10.4600	11.1400	10.4600	10.7900	+8.225%	467	551	-98.517%
2026-05-07	12.7000	12.7000	9.9700	9.9700	-19.009%	17	244	-98.395%
2026-05-06	11.6500	12.3700	11.6500	12.3100	+16.904%	105	244	-98.700%
2026-05-05	9.4300	10.5300	9.4300	10.5300	+24.028%	102	171	-98.481%
2026-05-04	9.2000	9.6000	8.3400	8.4900	+1.555%	26	163	-98.115%
2026-05-01	8.4100	8.4100	8.3600	8.3600	+3.465%	2	150	-98.086%
2026-04-30	7.2300	8.1100	7.2300	8.0800	+24.499%	50	150	-98.020%
2026-04-29	6.4900	6.4900	6.4900	6.4900	-12.297%	63	123	-97.535%
2026-04-28	7.4000	7.4000	7.4000	7.4000	-16.854%	25	60	-97.838%
2026-04-24	8.5300	9.2200	8.5200	8.9000	+4.460%	160	74	-98.202%
2026-04-23	9.0800	9.0800	8.5200	8.5200	-2.629%	27	72	-98.122%
2026-04-22	9.1600	9.3600	8.7500	8.7500	+2.941%	164	72	-98.171%
2026-04-21	9.6900	10.1500	8.3800	8.5000	-6.284%	98	66	-98.118%
2026-04-20	8.7600	9.2400	8.5400	9.0700	+5.834%	282	66	-98.236%
2026-04-17	8.6300	9.1900	8.4700	8.5700	+38.226%	237	54	-98.133%
2026-04-16	6.2000	6.2000	6.2000	6.2000	+5.802%	10	41	-97.419%
2026-04-15	5.8600	5.8600	5.8600	5.8600	-1.014%	1	31	-97.270%
2026-04-14	5.9200	5.9200	5.9200	5.9200	0.000%	30	0	-97.297%