Dark

IWM20261016C310
IWM Oct 16 2026 310.00 Call (IWM261016C00310000)
option OPRA

EOD

Sep 30, 2026

0.0200-50.000%(-0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0200	0.0400	0.0200	0.0200	-50.000%	11	17,397	0.000%
2026-09-29	0.0400	0.0400	0.0200	0.0400	-20.000%	88	17,401	-50.000%
2026-09-28	0.1500	0.1500	0.0300	0.0500	-28.571%	663	17,355	-60.000%
2026-09-25	0.0800	0.1000	0.0500	0.0700	0.000%	160	17,350	-71.429%
2026-09-24	0.0700	0.0900	0.0400	0.0700	-12.500%	227	17,366	-71.429%
2026-09-23	0.1000	0.1100	0.0700	0.0800	-55.556%	1,462	18,231	-75.000%
2026-09-22	0.2600	0.3000	0.1700	0.1800	0.000%	68	17,581	-88.889%
2026-09-21	0.1400	0.1800	0.0700	0.1800	+157.143%	308	17,589	-88.889%
2026-09-18	0.1300	0.1300	0.0700	0.0700	-46.154%	322	17,608	-71.429%
2026-09-17	0.2900	0.2900	0.1300	0.1300	-13.333%	70	17,669	-84.615%
2026-09-16	0.2200	0.2700	0.1100	0.1500	-25.000%	126	17,665	-86.667%
2026-09-15	0.2600	0.2600	0.1900	0.2000	-33.333%	3,587	17,710	-90.000%
2026-09-14	0.3600	0.4100	0.2700	0.3000	-31.818%	4,454	18,639	-93.333%
2026-09-11	0.7500	0.8200	0.4300	0.4400	-27.869%	686	21,549	-95.455%
2026-09-10	0.6200	0.7200	0.5400	0.6100	-28.235%	1,529	21,586	-96.721%
2026-09-09	1.1700	1.2000	0.7800	0.8500	-38.406%	9,795	21,484	-97.647%
2026-09-08	1.4200	1.5800	1.3000	1.3800	-13.208%	270	15,226	-98.551%
2026-09-04	1.2600	1.6200	1.2300	1.5900	+1.274%	278	15,100	-98.742%
2026-09-03	1.7000	1.7800	1.3000	1.5700	+12.143%	242	15,100	-98.726%
2026-09-02	1.0400	1.4700	1.0400	1.4000	+41.414%	10,958	16,826	-98.571%
2026-09-01	1.1600	1.1900	0.9200	0.9900	-31.250%	240	21,727	-97.980%
2026-08-31	1.6600	1.6600	1.2700	1.4400	-28.000%	5,159	21,692	-98.611%
2026-08-28	3.1200	3.2800	1.9500	2.0000	-39.940%	4,439	17,508	-99.000%
2026-08-27	2.9900	3.4300	2.9000	3.3300	+2.147%	3,411	15,377	-99.399%
2026-08-26	3.4700	3.6900	3.1400	3.2600	-8.169%	823	13,831	-99.387%
2026-08-25	3.8400	3.8400	3.2900	3.5500	+9.231%	1,239	13,531	-99.437%
2026-08-24	3.5700	3.6000	3.2000	3.2500	-22.062%	357	12,352	-99.385%
2026-08-21	4.0100	4.1700	3.7600	4.1700	+14.247%	5,073	12,219	-99.520%
2026-08-20	3.9900	4.1600	3.5200	3.6500	-24.897%	5,509	7,456	-99.452%
2026-08-19	5.5700	5.8000	4.7900	4.8600	+6.813%	229	2,800	-99.588%
2026-08-18	5.3700	5.3700	4.5500	4.5500	-26.494%	592	2,738	-99.560%
2026-08-17	6.4400	6.4400	6.1200	6.1900	-10.420%	41	2,587	-99.677%
2026-08-14	6.2900	6.9200	6.2900	6.9100	+9.509%	33	2,596	-99.711%
2026-08-13	7.0000	7.2400	6.1800	6.3100	-0.942%	84	2,579	-99.683%
2026-08-12	6.7000	6.7600	5.8900	6.3700	+9.075%	357	2,507	-99.686%
2026-08-11	5.8400	6.3700	5.8400	5.8400	+8.349%	1,175	2,600	-99.658%
2026-08-10	5.8000	5.8200	5.3600	5.3900	-15.781%	54	2,301	-99.629%
2026-08-07	5.8000	6.4700	5.8000	6.4000	+23.314%	353	2,291	-99.688%
2026-08-06	6.1100	6.4400	5.1800	5.1900	-14.918%	119	2,189	-99.615%
2026-08-05	7.2400	7.8200	6.1000	6.1000	-16.438%	62	2,204	-99.672%
2026-08-04	5.3500	7.3000	5.3000	7.3000	+53.684%	1,040	2,194	-99.726%
2026-08-03	3.9000	4.7700	3.9000	4.7500	+48.903%	133	2,028	-99.579%
2026-07-31	3.5500	3.5500	2.8500	3.1900	-19.241%	60	1,992	-99.373%
2026-07-30	3.2400	3.9500	3.1800	3.9500	+21.538%	835	1,970	-99.494%
2026-07-29	3.5100	3.9300	3.2500	3.2500	-25.629%	66	1,837	-99.385%
2026-07-28	3.8900	4.4900	3.8900	4.3700	-3.104%	124	1,853	-99.542%
2026-07-27	5.2000	5.2000	4.2500	4.5100	+11.634%	3	1,751	-99.557%
2026-07-24	4.4000	4.4500	4.0400	4.0400	-7.973%	26	1,750	-99.505%
2026-07-23	4.4800	4.6400	4.3800	4.3900	-13.069%	32	1,747	-99.544%
2026-07-22	5.7900	5.7900	5.0500	5.0500	-12.478%	95	1,756	-99.604%
2026-07-21	4.9700	5.7800	4.9700	5.7700	+20.208%	81	1,790	-99.653%
2026-07-20	5.6200	5.6600	4.8000	4.8000	-13.201%	58	1,747	-99.583%
2026-07-17	5.7700	6.2200	5.5300	5.5300	-5.308%	153	1,728	-99.638%
2026-07-16	6.3900	6.8400	5.8400	5.8400	-2.178%	14	1,696	-99.658%
2026-07-15	6.0100	6.0100	5.9700	5.9700	+0.845%	12	1,691	-99.665%
2026-07-14	6.7600	6.7600	5.9200	5.9200	-2.951%	29	1,682	-99.662%
2026-07-13	6.3000	6.6800	6.0200	6.1000	-13.352%	222	1,675	-99.672%
2026-07-10	7.1900	7.1900	6.9800	7.0400	-12.329%	13	1,469	-99.716%
2026-07-09	7.7700	8.0300	7.7700	8.0300	+23.920%	11	1,470	-99.751%
2026-07-08	7.0000	7.2200	6.0200	6.4800	-15.515%	90	1,461	-99.691%
2026-07-07	8.9400	8.9400	7.5100	7.6700	-13.431%	211	1,504	-99.739%
2026-07-06	9.2000	9.4500	8.8600	8.8600	+14.323%	134	1,467	-99.774%
2026-07-02	10.3500	10.3500	7.7500	7.7500	-18.335%	93	1,399	-99.742%
2026-07-01	10.0500	11.3500	9.3900	9.4900	-9.187%	306	1,399	-99.789%
2026-06-30	9.7700	10.4600	9.7700	10.4500	+9.769%	62	1,401	-99.809%
2026-06-29	9.2700	9.6800	9.1400	9.5200	-8.197%	43	1,368	-99.790%
2026-06-26	10.8700	10.8700	10.3700	10.3700	-8.795%	12	1,344	-99.807%
2026-06-25	11.3700	11.3700	11.3700	11.3700	+8.804%	5	1,343	-99.824%
2026-06-24	9.8000	10.9900	9.8000	10.4500	+7.732%	222	1,382	-99.809%
2026-06-23	9.7000	9.7000	9.7000	9.7000	-12.217%	2	1,346	-99.794%
2026-06-22	10.9000	11.1000	10.4500	11.0500	+22.235%	156	1,344	-99.819%
2026-06-18	9.2000	9.2000	8.5300	9.0400	+17.403%	542	1,023	-99.779%
2026-06-17	9.1500	9.6300	7.5200	7.7000	-15.198%	67	1,023	-99.740%
2026-06-16	9.0800	9.0800	9.0800	9.0800	-9.742%	125	1,023	-99.780%
2026-06-15	11.0000	11.0000	10.0600	10.0600	+1.616%	2	898	-99.801%
2026-06-12	8.9000	9.9900	8.9000	9.9000	+25.954%	7	898	-99.798%
2026-06-11	7.4100	8.4700	7.4100	7.8600	+20.000%	12	900	-99.746%
2026-06-10	6.5500	6.5500	6.5500	6.5500	-2.093%	1	903	-99.695%
2026-06-09	5.5300	6.6900	5.3000	6.6900	+1.517%	78	928	-99.701%
2026-06-08	6.7800	6.7800	6.5900	6.5900	+14.609%	57	901	-99.697%
2026-06-05	6.8600	6.9500	5.7500	5.7500	-35.028%	97	878	-99.652%
2026-06-04	8.4500	8.9400	8.4500	8.8500	-3.279%	16	874	-99.774%
2026-06-02	8.7700	9.1500	8.7700	9.1500	+3.507%	303	865	-99.781%
2026-05-29	8.9800	8.9800	8.8400	8.8400	-9.333%	2	762	-99.774%
2026-05-28	8.9300	9.7500	8.7800	9.7500	+6.791%	6	762	-99.795%
2026-05-27	9.2400	9.2400	9.1300	9.1300	+2.931%	10	760	-99.781%
2026-05-26	8.8100	8.8700	8.8100	8.8700	+53.460%	7	766	-99.775%
2026-05-21	5.7800	5.7800	5.7800	5.7800	+9.057%	10	767	-99.654%
2026-05-20	5.2800	5.3300	5.2800	5.3000	+31.188%	12	767	-99.623%
2026-05-19	3.6700	4.0400	3.4400	4.0400	-9.213%	282	686	-99.505%
2026-05-18	4.4400	4.5300	4.4400	4.4500	-14.423%	13	686	-99.551%
2026-05-15	5.2000	5.2000	5.2000	5.2000	-31.126%	10	686	-99.615%
2026-05-14	7.5500	7.5500	7.5500	7.5500	+20.607%	13	679	-99.735%
2026-05-13	6.2600	6.2600	6.2600	6.2600	-20.356%	1	666	-99.681%
2026-05-11	8.3500	8.4400	7.8300	7.8600	+7.524%	438	666	-99.746%
2026-05-08	7.2800	7.6000	7.1200	7.3100	-9.080%	395	426	-99.726%
2026-05-07	7.8300	8.0600	7.6600	8.0400	-1.229%	40	50	-99.751%
2026-05-06	7.9300	8.1400	7.8700	8.1400	+15.134%	12	52	-99.754%
2026-05-05	6.5600	7.0700	6.5500	7.0700	+12.401%	11	52	-99.717%
2026-05-04	6.2900	6.2900	6.2900	6.2900	+5.892%	1	46	-99.682%
2026-05-01	5.6500	5.9400	5.5800	5.9400	-5.864%	23	28	-99.663%
2026-04-24	5.6800	6.3100	5.6600	6.3100	+8.981%	99	28	-99.683%
2026-04-22	5.7900	5.7900	5.7900	5.7900	-3.980%	1	9	-99.655%
2026-04-20	6.0200	6.0300	6.0200	6.0300	+2.203%	3	8	-99.668%
2026-04-17	6.0800	6.0800	5.9000	5.9000	+43.552%	3	5	-99.661%
2026-04-16	4.1100	4.1100	4.1100	4.1100	+5.928%	2	5	-99.513%
2026-04-15	3.8800	3.8800	3.8800	3.8800	+0.779%	1	5	-99.485%
2026-04-14	3.8500	3.8500	3.8500	3.8500	+40.000%	2	0	-99.481%
2026-04-13	2.7500	2.7500	2.7500	2.7500	0.000%	2	0	-99.273%