Dark

IWM20261016C305
IWM Oct 16 2026 305.00 Call (IWM261016C00305000)
option OPRA

EOD

Sep 29, 2026

0.0800+14.286%(+0.0100)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0900	0.0900	0.0500	0.0800	+14.286%	243	27,944	0.000%
2026-09-28	0.1100	0.1100	0.0600	0.0700	-53.333%	71	27,917	+14.286%
2026-09-25	0.1400	0.1800	0.1100	0.1500	-6.250%	449	27,913	-46.667%
2026-09-24	0.1600	0.1700	0.0900	0.1600	0.000%	1,083	27,898	-50.000%
2026-09-23	0.2400	0.3100	0.1600	0.1600	-64.444%	368	27,524	-50.000%
2026-09-22	0.4500	0.6000	0.3400	0.4500	+28.571%	1,702	29,703	-82.222%
2026-09-21	0.3300	0.3700	0.2200	0.3500	+75.000%	5,348	30,368	-77.143%
2026-09-18	0.2800	0.3200	0.1800	0.2000	-39.394%	396	28,802	-60.000%
2026-09-17	0.5800	0.6000	0.3300	0.3300	-5.714%	771	28,945	-75.758%
2026-09-16	0.5400	0.6400	0.2600	0.3500	-25.532%	517	28,943	-77.143%
2026-09-15	0.6400	0.6400	0.4400	0.4700	-33.803%	9,189	28,974	-82.979%
2026-09-14	0.8100	0.9300	0.6200	0.7100	-25.263%	1,080	22,565	-88.732%
2026-09-11	1.5000	1.5000	0.9400	0.9500	-18.803%	1,233	22,784	-91.579%
2026-09-10	1.2300	1.3900	1.0900	1.1700	-25.949%	7,215	22,737	-93.162%
2026-09-09	2.2500	2.2500	1.5100	1.5800	-38.760%	6,304	26,844	-94.937%
2026-09-08	2.4300	2.8200	2.3200	2.5800	-9.155%	950	20,928	-96.899%
2026-09-04	2.4500	2.8900	2.3300	2.8400	+1.429%	628	20,691	-97.183%
2026-09-03	3.0700	3.2300	2.3600	2.8000	+6.870%	9,230	20,691	-97.143%
2026-09-02	2.0900	2.6900	2.0900	2.6200	+40.107%	6,058	11,996	-96.947%
2026-09-01	2.2300	2.2500	1.7600	1.8700	-29.699%	697	6,147	-95.722%
2026-08-31	3.1300	3.1300	2.3200	2.6600	-21.994%	1,113	6,054	-96.992%
2026-08-28	5.0800	5.0800	3.4000	3.4100	-34.799%	627	6,172	-97.654%
2026-08-27	4.9000	5.4200	4.7000	5.2300	+1.357%	135	6,007	-98.470%
2026-08-26	5.1500	5.5500	4.9000	5.1600	-5.495%	198	6,041	-98.450%
2026-08-25	5.7600	5.7900	5.1500	5.4600	+6.849%	158	6,167	-98.535%
2026-08-24	5.7300	5.7300	4.9400	5.1100	-16.775%	158	6,130	-98.434%
2026-08-21	6.3000	6.5200	5.6200	6.1400	+12.249%	101	6,117	-98.697%
2026-08-20	6.0000	6.3000	5.4000	5.4700	-23.174%	304	6,073	-98.537%
2026-08-19	7.8700	8.2100	7.0100	7.1200	+4.399%	3,121	6,132	-98.876%
2026-08-18	8.2000	8.2000	6.8200	6.8200	-20.513%	42	3,135	-98.827%
2026-08-17	8.9000	8.9500	8.4500	8.5800	-10.063%	25	3,118	-99.068%
2026-08-14	8.6700	9.5400	8.6700	9.5400	+8.780%	121	3,121	-99.161%
2026-08-13	9.6100	9.6700	8.5400	8.7700	+1.858%	76	3,103	-99.088%
2026-08-12	9.1000	9.1000	7.8200	8.6100	+6.691%	118	3,061	-99.071%
2026-08-11	8.2500	8.4900	8.0700	8.0700	+4.941%	74	3,000	-99.009%
2026-08-10	8.2700	8.2700	7.5400	7.6900	-12.215%	277	2,955	-98.960%
2026-08-07	8.0000	8.7600	8.0000	8.7600	+23.904%	91	2,899	-99.087%
2026-08-06	7.6600	8.5600	7.0500	7.0700	-11.625%	125	2,868	-98.868%
2026-08-05	9.6400	9.8000	8.0000	8.0000	-18.534%	96	2,835	-99.000%
2026-08-04	7.7100	9.8200	7.7100	9.8200	+47.447%	227	2,794	-99.185%
2026-08-03	5.2200	6.6600	5.2200	6.6600	+42.612%	116	2,965	-98.799%
2026-07-31	4.2700	4.9300	4.2000	4.6700	-16.308%	507	2,938	-98.287%
2026-07-30	5.3200	5.5800	4.7100	5.5800	+22.637%	117	2,444	-98.566%
2026-07-29	5.7900	6.0800	4.5500	4.5500	-28.006%	118	2,418	-98.242%
2026-07-28	6.2200	6.3200	6.0200	6.3200	+6.577%	42	2,321	-98.734%
2026-07-27	6.5600	6.5600	5.9200	5.9300	+2.951%	239	2,315	-98.651%
2026-07-24	6.1600	6.1600	5.7600	5.7600	-8.716%	756	2,314	-98.611%
2026-07-23	6.0000	6.4500	5.6100	6.3100	-12.361%	16	1,558	-98.732%
2026-07-22	7.0700	7.2200	6.9900	7.2000	-7.097%	92	1,547	-98.889%
2026-07-21	7.6200	7.8100	7.6000	7.7500	+9.463%	10	1,494	-98.968%
2026-07-20	8.0000	8.0000	7.0800	7.0800	-3.673%	59	1,490	-98.870%
2026-07-17	6.8600	8.3200	6.8600	7.3500	-9.926%	44	1,486	-98.912%
2026-07-16	8.8800	8.9700	8.1600	8.1600	-0.851%	469	1,491	-99.020%
2026-07-15	8.5200	8.5300	7.8500	8.2300	+5.784%	27	1,392	-99.028%
2026-07-14	8.2000	8.2000	7.7800	7.7800	-1.643%	52	1,372	-98.972%
2026-07-13	8.8900	8.8900	7.9100	7.9100	-12.789%	204	1,331	-98.989%
2026-07-10	9.0700	9.0700	9.0700	9.0700	-10.640%	11	1,273	-99.118%
2026-07-09	9.0400	10.3200	9.0400	10.1500	+23.030%	186	1,286	-99.212%
2026-07-08	9.1900	9.1900	7.6900	8.2500	-18.155%	83	1,298	-99.030%
2026-07-07	10.1300	10.1300	10.0800	10.0800	-9.839%	19	1,276	-99.206%
2026-07-06	11.8000	11.8000	11.1000	11.1800	+10.584%	119	1,276	-99.284%
2026-07-02	12.4300	12.4300	9.8700	10.1100	-13.737%	26	1,264	-99.209%
2026-07-01	13.5500	13.7600	11.6400	11.7200	-7.717%	42	1,264	-99.317%
2026-06-30	11.8600	12.7800	11.8600	12.7000	+3.504%	68	1,261	-99.370%
2026-06-29	12.3000	12.3000	11.2900	12.2700	-3.004%	15	1,240	-99.348%
2026-06-26	13.0700	13.0700	12.6500	12.6500	-8.200%	12	1,233	-99.368%
2026-06-25	13.5000	13.7800	13.5000	13.7800	0.000%	2	1,234	-99.419%
2026-06-24	12.5500	13.7800	12.5500	13.7800	+13.043%	45	1,253	-99.419%
2026-06-23	10.5900	12.1900	10.5900	12.1900	-6.159%	57	1,235	-99.344%
2026-06-22	13.0300	13.2000	12.2700	12.9900	+34.056%	123	1,235	-99.384%
2026-06-17	11.1800	11.8800	9.2600	9.6900	-3.964%	135	1,260	-99.174%
2026-06-16	12.5300	12.5300	10.0900	10.0900	-17.967%	193	1,260	-99.207%
2026-06-15	13.3300	13.3300	11.9300	12.3000	+12.329%	106	1,143	-99.350%
2026-06-12	11.2200	11.2200	10.7400	10.9500	+10.161%	45	1,114	-99.269%
2026-06-11	8.7000	9.9400	8.7000	9.9400	+3.326%	50	1,114	-99.195%
2026-06-10	9.6200	9.6200	9.6200	9.6200	+25.752%	1	1,117	-99.168%
2026-06-09	8.9300	10.2100	7.6500	7.6500	-5.439%	163	1,118	-98.954%
2026-06-08	7.9700	8.3400	7.9700	8.0900	+11.586%	42	1,121	-99.011%
2026-06-05	9.5000	9.5000	7.2500	7.2500	-21.452%	98	1,114	-98.897%
2026-06-03	9.3300	9.3300	9.2300	9.2300	-15.321%	2	1,109	-99.133%
2026-06-02	10.7800	10.9000	10.7000	10.9000	+18.221%	41	1,108	-99.266%
2026-06-01	9.2200	9.2200	9.2200	9.2200	-11.939%	2	1,107	-99.132%
2026-05-29	10.7900	10.7900	10.4700	10.4700	-9.741%	12	1,107	-99.236%
2026-05-28	11.6000	11.7100	11.6000	11.6000	+5.551%	116	1,105	-99.310%
2026-05-27	10.9900	10.9900	10.9900	10.9900	-0.363%	2	1,095	-99.272%
2026-05-26	9.8200	11.0300	9.8200	11.0300	+27.074%	15	1,096	-99.275%
2026-05-22	8.6800	8.6800	8.6800	8.6800	+32.317%	1	1,090	-99.078%
2026-05-20	6.5600	6.5600	6.5600	6.5600	+29.644%	1	1,089	-98.780%
2026-05-19	4.3900	5.0600	4.3900	5.0600	-8.333%	3	1,090	-98.419%
2026-05-18	5.5200	5.5200	5.5200	5.5200	-24.176%	1	1,090	-98.551%
2026-05-15	6.9600	7.2800	6.9600	7.2800	-23.610%	2	1,090	-98.901%
2026-05-14	8.8800	9.5300	8.8800	9.5300	+10.301%	17	1,090	-99.161%
2026-05-13	8.6400	8.6400	8.6400	8.6400	+16.599%	1	1,090	-99.074%
2026-05-12	8.3600	8.3600	7.4100	7.4100	-21.002%	6	1,090	-98.920%
2026-05-11	10.1300	10.1900	9.3800	9.3800	+5.275%	643	1,090	-99.147%
2026-05-08	8.8800	9.2500	8.7500	8.9100	-6.408%	657	595	-99.102%
2026-05-07	9.5700	9.5700	9.4800	9.5200	-9.333%	9	106	-99.160%
2026-05-06	9.2400	10.5000	9.2400	10.5000	+22.951%	6	106	-99.238%
2026-05-05	8.4600	8.5400	8.4600	8.5400	+16.986%	40	100	-99.063%
2026-05-04	7.3000	7.3000	7.3000	7.3000	-2.667%	31	61	-98.904%
2026-05-01	6.9400	7.5000	6.9400	7.5000	+6.838%	12	25	-98.933%
2026-04-24	7.1100	7.1700	7.0200	7.0200	-5.518%	12	25	-98.860%
2026-04-23	7.3600	7.4300	7.3600	7.4300	+3.338%	20	24	-98.923%
2026-04-22	7.1900	7.1900	7.1900	7.1900	-0.553%	1	4	-98.887%
2026-04-17	6.2300	7.2300	6.2300	7.2300	0.000%	3	3	-98.893%