Dark

IWM20261016C315
IWM Oct 16 2026 315.00 Call (IWM261016C00315000)
option OPRA

EOD

Sep 29, 2026

0.0300+50.000%(+0.0100)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0300	0.0100	0.0300	+50.000%	73	13,702	0.000%
2026-09-28	0.0300	0.0300	0.0200	0.0200	-50.000%	61	13,641	+50.000%
2026-09-25	0.0300	0.0600	0.0200	0.0400	0.000%	199	13,696	-25.000%
2026-09-24	0.0300	0.0400	0.0200	0.0400	0.000%	23	13,691	-25.000%
2026-09-23	0.0500	0.0500	0.0300	0.0400	-66.667%	342	13,801	-25.000%
2026-09-22	0.1100	0.1600	0.0800	0.1200	+33.333%	332	13,971	-75.000%
2026-09-21	0.0500	0.0900	0.0400	0.0900	+80.000%	112	13,787	-66.667%
2026-09-18	0.0400	0.0500	0.0300	0.0500	-28.571%	260	13,774	-40.000%
2026-09-17	0.0900	0.1000	0.0600	0.0700	+16.667%	24	13,811	-57.143%
2026-09-16	0.0900	0.1200	0.0500	0.0600	-33.333%	253	13,811	-50.000%
2026-09-15	0.1000	0.1100	0.0800	0.0900	-30.769%	10,179	13,814	-66.667%
2026-09-14	0.1700	0.1800	0.1200	0.1300	-31.579%	6,203	15,434	-76.923%
2026-09-11	0.3400	0.3400	0.1900	0.1900	-32.143%	1,001	15,492	-84.211%
2026-09-10	0.2800	0.3600	0.2500	0.2800	-34.884%	1,003	15,689	-89.286%
2026-09-09	0.5900	0.5900	0.3800	0.4300	-30.645%	781	15,518	-93.023%
2026-09-08	0.7100	0.7900	0.6200	0.6200	-18.421%	199	15,582	-95.161%
2026-09-04	0.5800	0.8200	0.5800	0.7600	-6.173%	111	15,504	-96.053%
2026-09-03	0.9300	0.9300	0.6200	0.8100	+14.085%	64	15,504	-96.296%
2026-09-02	0.5400	0.7400	0.5400	0.7100	+51.064%	542	15,696	-95.775%
2026-09-01	0.5900	0.6100	0.4600	0.4700	-38.158%	137	15,432	-93.617%
2026-08-31	0.9900	0.9900	0.6500	0.7600	-28.302%	199	15,407	-96.053%
2026-08-28	1.9300	1.9300	1.0600	1.0600	-45.918%	247	15,391	-97.170%
2026-08-27	1.8100	2.0500	1.7300	1.9600	+1.554%	4,932	15,366	-98.469%
2026-08-26	1.9700	2.2600	1.8500	1.9300	-10.233%	5,281	10,683	-98.446%
2026-08-25	2.2600	2.2900	2.0400	2.1500	+4.878%	2,442	6,069	-98.605%
2026-08-24	2.3500	2.3500	1.9900	2.0500	-22.053%	95	3,701	-98.537%
2026-08-21	2.7500	2.7500	2.3800	2.6300	+14.847%	42	3,641	-98.859%
2026-08-20	2.5900	2.6800	2.2200	2.2900	-27.532%	216	3,699	-98.690%
2026-08-19	3.6800	3.7900	3.1600	3.1600	+6.397%	43	3,697	-99.051%
2026-08-18	3.7900	3.8100	2.9700	2.9700	-29.953%	151	3,693	-98.990%
2026-08-17	4.4800	4.4800	4.1600	4.2400	-13.646%	35	3,675	-99.292%
2026-08-14	4.5700	4.9100	4.5600	4.9100	+7.440%	130	3,680	-99.389%
2026-08-13	5.0400	5.0400	4.3200	4.5700	+3.160%	32	3,644	-99.344%
2026-08-12	4.5400	4.5900	4.1000	4.4300	+8.049%	154	3,644	-99.323%
2026-08-11	4.3500	4.5400	4.1000	4.1000	+6.218%	127	3,582	-99.268%
2026-08-10	4.2500	4.2800	3.6200	3.8600	-10.441%	463	3,530	-99.223%
2026-08-07	4.2000	4.4400	4.2000	4.3100	+17.760%	131	3,266	-99.304%
2026-08-06	4.1100	4.6900	3.6200	3.6600	-16.629%	1,115	3,296	-99.180%
2026-08-05	5.4500	5.8200	4.3900	4.3900	-19.891%	44	3,527	-99.317%
2026-08-04	3.5300	5.5600	3.5300	5.4800	+66.061%	517	3,625	-99.453%
2026-08-03	2.7500	3.3000	2.7500	3.3000	+46.667%	131	3,489	-99.091%
2026-07-31	2.1700	2.3100	2.1700	2.2500	-14.773%	381	3,379	-98.667%
2026-07-30	2.3500	2.6400	2.3500	2.6400	+10.924%	9	3,210	-98.864%
2026-07-29	2.3800	2.3800	2.3800	2.3800	-19.595%	1	3,210	-98.739%
2026-07-28	2.8500	3.1400	2.8300	2.9600	-3.268%	161	3,210	-98.986%
2026-07-27	3.2700	3.2800	2.9500	3.0600	+7.368%	95	3,198	-99.020%
2026-07-24	3.2400	3.2400	2.8500	2.8500	-8.654%	8	3,151	-98.947%
2026-07-23	3.1600	3.1800	3.1100	3.1200	-10.086%	128	3,143	-99.038%
2026-07-22	4.0000	4.0000	3.4300	3.4700	-15.366%	816	3,033	-99.135%
2026-07-21	3.7800	4.1600	3.5800	4.1000	+19.534%	2,161	3,347	-99.268%
2026-07-20	4.2500	4.2500	3.4300	3.4300	-13.602%	19	1,443	-99.125%
2026-07-17	4.3900	4.3900	3.9200	3.9700	-7.674%	772	1,454	-99.244%
2026-07-16	5.0700	5.0700	4.3000	4.3000	-6.926%	27	909	-99.302%
2026-07-15	5.0000	5.1500	4.4500	4.6200	+3.125%	40	894	-99.351%
2026-07-14	4.9100	4.9100	4.4800	4.4800	+0.901%	15	869	-99.330%
2026-07-13	5.2800	5.2800	4.4400	4.4400	-17.164%	328	862	-99.324%
2026-07-10	5.5200	5.6000	5.3200	5.3600	-13.688%	40	686	-99.440%
2026-07-09	6.1300	6.2100	6.1300	6.2100	+11.490%	16	698	-99.517%
2026-07-08	5.5700	5.5700	5.5700	5.5700	-5.272%	1	693	-99.461%
2026-07-07	6.1800	6.2300	5.8800	5.8800	-14.659%	106	693	-99.490%
2026-07-06	6.9100	7.5600	6.8900	6.8900	+12.582%	120	653	-99.565%
2026-07-02	8.0300	8.3900	6.1200	6.1200	-23.691%	130	601	-99.510%
2026-07-01	8.2800	8.9800	7.8400	8.0200	-3.952%	145	601	-99.626%
2026-06-30	7.6300	8.4900	7.6300	8.3500	+4.245%	142	613	-99.641%
2026-06-29	7.6300	8.0100	7.0000	8.0100	-1.476%	410	601	-99.625%
2026-06-26	8.7900	8.7900	8.1300	8.1300	-11.630%	10	578	-99.631%
2026-06-25	9.1400	9.2000	9.1400	9.2000	+23.822%	11	578	-99.674%
2026-06-18	7.7000	7.7100	7.2300	7.4300	+18.124%	43	544	-99.596%
2026-06-17	7.6000	7.8600	6.2900	6.2900	-5.556%	154	544	-99.523%
2026-06-16	8.6000	8.7000	6.6600	6.6600	-16.646%	160	544	-99.550%
2026-06-15	9.1400	9.1400	7.9900	7.9900	-1.722%	164	611	-99.625%
2026-06-12	8.6800	8.6800	8.1300	8.1300	+39.691%	8	521	-99.631%
2026-06-11	5.9000	5.9200	5.8100	5.8200	+6.985%	38	516	-99.485%
2026-06-10	5.6600	5.6900	5.4400	5.4400	+18.777%	26	517	-99.449%
2026-06-09	5.8500	6.0200	4.5800	4.5800	-13.748%	209	517	-99.345%
2026-06-08	5.3100	5.3100	5.3100	5.3100	+17.478%	190	509	-99.435%
2026-06-05	5.8500	5.8500	4.5200	4.5200	-39.491%	479	699	-99.336%
2026-06-04	7.4700	7.4700	7.4700	7.4700	+18.949%	1	330	-99.598%
2026-06-03	6.2800	6.2800	6.2800	6.2800	-11.425%	11	330	-99.522%
2026-06-02	7.0900	7.0900	7.0900	7.0900	+16.420%	50	319	-99.577%
2026-06-01	6.0900	6.0900	6.0900	6.0900	-14.825%	1	319	-99.507%
2026-05-29	7.4400	7.4400	7.1500	7.1500	-12.805%	3	319	-99.580%
2026-05-28	8.0700	8.2000	8.0700	8.2000	+8.466%	38	319	-99.634%
2026-05-27	7.5600	7.5600	7.5600	7.5600	+4.132%	2	318	-99.603%
2026-05-26	6.6100	7.4400	6.6100	7.2600	+23.891%	27	317	-99.587%
2026-05-22	5.8600	5.8600	5.8600	5.8600	+18.384%	1	330	-99.488%
2026-05-21	4.5800	4.9500	4.5800	4.9500	+17.299%	23	331	-99.394%
2026-05-20	3.4700	4.2200	3.4700	4.2200	+54.015%	3	331	-99.289%
2026-05-19	2.7400	2.7400	2.7400	2.7400	-22.817%	1	330	-98.905%
2026-05-18	3.8200	3.8200	3.5500	3.5500	-17.442%	2	330	-99.155%
2026-05-15	4.7300	4.7300	4.3000	4.3000	-31.962%	2	330	-99.302%
2026-05-14	5.8000	6.3400	5.6800	6.3200	+11.268%	16	328	-99.525%
2026-05-13	5.8400	5.8400	5.6800	5.6800	-11.526%	20	336	-99.472%
2026-05-11	6.9000	6.9000	6.4200	6.4200	+8.263%	46	336	-99.533%
2026-05-08	5.9400	6.2000	5.7800	5.9300	-9.327%	283	307	-99.494%
2026-05-07	6.4700	6.6200	6.2400	6.5400	-9.167%	40	34	-99.541%
2026-05-06	6.2600	7.2000	6.0200	7.2000	+55.172%	118	38	-99.583%
2026-05-04	4.6400	4.6400	4.6400	4.6400	+2.882%	1	12	-99.353%
2026-05-01	4.5100	4.5100	4.5100	4.5100	+8.153%	1	11	-99.335%
2026-04-28	4.1400	4.2000	4.0900	4.1700	-17.751%	8	11	-99.281%
2026-04-24	4.6400	5.0700	4.5700	5.0700	+6.513%	83	9	-99.408%
2026-04-22	4.7600	4.7600	4.7600	4.7600	-0.210%	2	3	-99.370%
2026-04-17	4.7700	4.7700	4.7700	4.7700	+53.376%	1	1	-99.371%
2026-04-16	3.1100	3.1100	3.1100	3.1100	+1.967%	1	1	-99.035%
2026-04-15	3.0500	3.0500	3.0500	3.0500	+0.660%	1	2	-99.016%
2026-04-14	3.0300	3.0300	3.0300	3.0300	0.000%	1	0	-99.010%