Dark

IWM20261016C320
IWM Oct 16 2026 320.00 Call (IWM261016C00320000)
option OPRA

EOD

Sep 28, 2026

0.0100-50.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0100	0.0200	0.0100	0.0100	-50.000%	10	8,150	0.000%
2026-09-25	0.0200	0.0300	0.0100	0.0200	-33.333%	121	8,152	-50.000%
2026-09-24	0.0200	0.0300	0.0100	0.0300	+50.000%	17	8,253	-66.667%
2026-09-23	0.0500	0.0500	0.0200	0.0200	-71.429%	3,031	8,513	-50.000%
2026-09-22	0.0700	0.0900	0.0600	0.0700	+40.000%	12	9,730	-85.714%
2026-09-21	0.0200	0.0500	0.0200	0.0500	+66.667%	40	9,733	-80.000%
2026-09-18	0.0300	0.0300	0.0100	0.0300	0.000%	35	9,726	-66.667%
2026-09-17	0.0400	0.0500	0.0300	0.0300	0.000%	21	9,738	-66.667%
2026-09-16	0.0500	0.0500	0.0100	0.0300	-25.000%	122	9,731	-66.667%
2026-09-15	0.0500	0.0600	0.0400	0.0400	-33.333%	125	9,637	-75.000%
2026-09-14	0.0600	0.0800	0.0600	0.0600	-40.000%	2,012	9,618	-83.333%
2026-09-11	0.1700	0.1700	0.0900	0.1000	-16.667%	30	7,709	-90.000%
2026-09-10	0.1300	0.1600	0.1200	0.1200	-42.857%	110	7,710	-91.667%
2026-09-09	0.2200	0.2300	0.1800	0.2100	-40.000%	45	7,793	-95.238%
2026-09-08	0.3300	0.3900	0.3300	0.3500	-12.500%	40	7,780	-97.143%
2026-09-04	0.3100	0.4200	0.2800	0.4000	+5.263%	40	7,745	-97.500%
2026-09-03	0.4500	0.4800	0.3500	0.3800	+8.571%	54	7,745	-97.368%
2026-09-02	0.3300	0.3600	0.3100	0.3500	+45.833%	46	7,767	-97.143%
2026-09-01	0.2800	0.2800	0.2100	0.2400	-36.842%	128	7,747	-95.833%
2026-08-31	0.5700	0.5700	0.3200	0.3800	-34.483%	1,103	7,767	-97.368%
2026-08-28	1.0700	1.0700	0.5400	0.5800	-46.789%	597	6,846	-98.276%
2026-08-27	1.0800	1.1700	0.9800	1.0900	-1.802%	480	6,768	-99.083%
2026-08-26	1.2000	1.3200	1.0500	1.1100	-12.598%	558	6,673	-99.099%
2026-08-25	1.2600	1.3200	1.1700	1.2700	+8.547%	214	6,312	-99.213%
2026-08-24	1.3600	1.3900	1.1700	1.1700	-26.875%	1,075	6,448	-99.145%
2026-08-21	1.5800	1.6300	1.3900	1.6000	+12.676%	9,566	6,093	-99.375%
2026-08-20	1.6000	1.6700	1.3600	1.4200	-27.551%	138	8,209	-99.296%
2026-08-19	2.3400	2.4600	1.9600	1.9600	+6.522%	90	8,170	-99.490%
2026-08-18	2.3900	2.4900	1.8400	1.8400	-34.286%	250	8,163	-99.457%
2026-08-17	2.9000	2.9800	2.6800	2.8000	-14.634%	64	8,132	-99.643%
2026-08-14	3.1400	3.2800	3.1400	3.2800	+5.806%	19	8,118	-99.695%
2026-08-13	3.3000	3.4800	2.9200	3.1000	+5.802%	43	8,116	-99.677%
2026-08-12	3.1900	3.1900	2.6700	2.9300	+5.776%	47	8,109	-99.659%
2026-08-11	3.1100	3.1200	2.7400	2.7700	+4.528%	6,293	8,106	-99.639%
2026-08-10	2.8500	2.8900	2.5500	2.6500	-13.961%	17	2,200	-99.623%
2026-08-07	2.9200	3.1800	2.7600	3.0800	+23.200%	572	2,195	-99.675%
2026-08-06	3.1900	3.2000	2.4800	2.5000	-20.635%	241	2,259	-99.600%
2026-08-05	4.0500	4.2800	3.1500	3.1500	-21.446%	548	2,458	-99.683%
2026-08-04	2.5900	4.0700	2.4700	4.0100	+79.821%	1,444	2,532	-99.751%
2026-08-03	1.6100	2.2300	1.6100	2.2300	+72.868%	642	2,573	-99.552%
2026-07-31	1.8100	1.8100	1.2300	1.2900	-26.286%	43	1,952	-99.225%
2026-07-30	1.3800	1.7500	1.3800	1.7500	+15.132%	53	1,950	-99.429%
2026-07-29	1.5700	1.5900	1.4600	1.5200	-25.123%	10	1,942	-99.342%
2026-07-28	1.8200	2.0900	1.7000	2.0300	+1.500%	334	1,934	-99.507%
2026-07-27	2.4000	2.5800	2.0000	2.0000	+3.093%	61	1,682	-99.500%
2026-07-24	2.1200	2.2800	1.9300	1.9400	-6.280%	325	1,666	-99.485%
2026-07-23	2.2400	2.2400	2.0400	2.0700	-19.455%	85	1,363	-99.517%
2026-07-22	2.9200	2.9200	2.5700	2.5700	-14.618%	125	1,347	-99.611%
2026-07-21	2.6200	3.0100	2.4600	3.0100	+19.920%	235	1,275	-99.668%
2026-07-20	2.6600	2.6600	2.5100	2.5100	-11.620%	5	1,230	-99.602%
2026-07-17	3.1800	3.1800	2.8400	2.8400	-8.387%	3	1,230	-99.648%
2026-07-16	3.4800	3.9000	3.0700	3.1000	-11.175%	954	1,258	-99.677%
2026-07-15	3.6200	3.9000	3.2300	3.4900	+5.120%	312	947	-99.713%
2026-07-14	3.3000	3.3200	3.3000	3.3200	0.000%	10	907	-99.699%
2026-07-13	3.7500	3.7500	3.3200	3.3200	-16.583%	350	906	-99.699%
2026-07-10	4.2000	4.2000	3.9800	3.9800	-14.224%	12	597	-99.749%
2026-07-09	4.2100	4.7600	4.2100	4.6400	+25.405%	63	594	-99.784%
2026-07-08	4.0900	4.0900	3.6900	3.7000	-21.941%	41	638	-99.730%
2026-07-07	4.3500	4.7400	4.3500	4.7400	-18.276%	11	604	-99.789%
2026-07-06	5.8500	5.8500	5.8000	5.8000	+11.324%	13	609	-99.828%
2026-07-02	6.5400	6.5400	4.9000	5.2100	-24.052%	31	596	-99.808%
2026-07-01	7.1500	7.1500	6.8600	6.8600	+5.538%	8	596	-99.854%
2026-06-30	6.2300	6.7000	6.1700	6.5000	+3.339%	31	668	-99.846%
2026-06-29	6.5100	6.5100	5.6000	6.2900	-2.932%	308	660	-99.841%
2026-06-26	6.5900	7.5600	6.3700	6.4800	-6.358%	60	711	-99.846%
2026-06-25	7.4800	7.4800	6.9200	6.9200	-0.144%	6	706	-99.855%
2026-06-24	6.4600	6.9300	6.4600	6.9300	+5.000%	7	705	-99.856%
2026-06-23	5.9300	7.0000	5.9300	6.6000	-7.433%	26	712	-99.848%
2026-06-22	7.2700	7.3700	6.8100	7.1300	+21.053%	34	715	-99.860%
2026-06-18	5.6500	5.8900	5.6400	5.8900	-6.951%	6	716	-99.830%
2026-06-17	5.9200	6.3300	5.9200	6.3300	+18.985%	66	716	-99.842%
2026-06-16	7.0200	7.0200	5.3200	5.3200	-15.556%	26	716	-99.812%
2026-06-15	7.1500	7.1500	6.3000	6.3000	+1.777%	12	712	-99.841%
2026-06-12	6.7600	7.3200	6.1900	6.1900	+13.370%	142	708	-99.838%
2026-06-11	5.0000	5.5100	4.5600	5.4600	+22.148%	204	706	-99.817%
2026-06-10	4.4500	4.6300	4.4100	4.4700	+6.683%	32	689	-99.776%
2026-06-09	5.5700	5.5700	3.1800	4.1900	+5.276%	11	688	-99.761%
2026-06-08	4.1700	4.3900	3.9800	3.9800	+11.173%	4	684	-99.749%
2026-06-05	5.1600	5.1600	3.5800	3.5800	-39.629%	56	683	-99.721%
2026-06-04	5.4000	5.9300	5.4000	5.9300	+18.600%	251	681	-99.831%
2026-06-03	5.0000	5.4000	5.0000	5.0000	-16.528%	224	632	-99.800%
2026-06-02	5.7000	5.9900	5.7000	5.9900	+4.174%	12	521	-99.833%
2026-06-01	5.2000	5.7500	5.2000	5.7500	-3.846%	14	522	-99.826%
2026-05-29	5.9800	5.9800	5.9800	5.9800	-12.059%	1	521	-99.833%
2026-05-28	6.1100	6.8000	6.1100	6.8000	+16.438%	27	520	-99.853%
2026-05-26	6.0600	6.0600	5.8300	5.8400	+22.689%	205	498	-99.829%
2026-05-22	4.5700	4.8200	4.4700	4.7600	+17.822%	227	516	-99.790%
2026-05-21	3.7500	4.2500	3.5000	4.0400	+18.129%	5	321	-99.752%
2026-05-20	3.4700	3.5000	3.4200	3.4200	+59.813%	3	321	-99.708%
2026-05-19	2.2900	2.2900	2.1400	2.1400	-23.022%	2	321	-99.533%
2026-05-18	2.7000	2.7800	2.7000	2.7800	-20.798%	2	321	-99.640%
2026-05-15	3.5100	3.5100	3.5100	3.5100	-20.946%	1	321	-99.715%
2026-05-13	4.5400	4.5400	4.4400	4.4400	-6.329%	4	318	-99.775%
2026-05-08	4.7900	5.0100	4.6600	4.7400	-8.494%	182	318	-99.789%
2026-05-07	5.2600	5.2600	5.0600	5.1800	-8.803%	23	205	-99.807%
2026-05-06	5.2100	5.6800	4.8800	5.6800	+25.386%	123	200	-99.824%
2026-05-05	4.3000	4.5700	4.3000	4.5300	+8.373%	15	204	-99.779%
2026-05-04	4.0400	4.1800	4.0200	4.1800	+21.512%	7	198	-99.761%
2026-05-01	3.4400	3.4400	3.4400	3.4400	-0.578%	1	202	-99.709%
2026-04-30	2.9800	3.4800	2.9800	3.4600	+29.588%	4	202	-99.711%
2026-04-29	2.8000	2.8000	2.6200	2.6700	-9.184%	7	204	-99.625%
2026-04-28	3.3500	3.3500	2.9400	2.9400	-24.227%	18	204	-99.660%
2026-04-24	4.0000	4.1200	3.8200	3.8800	-5.366%	29	204	-99.742%
2026-04-23	4.1000	4.1000	4.1000	4.1000	-0.726%	10	198	-99.756%
2026-04-22	4.1300	4.1300	4.1300	4.1300	+4.293%	10	199	-99.758%
2026-04-21	4.5000	4.6800	3.9000	3.9600	+5.882%	178	13	-99.747%
2026-04-17	3.7400	3.7400	3.7400	3.7400	+52.653%	1	13	-99.733%
2026-04-15	2.4100	2.4500	2.4100	2.4500	+13.953%	4	14	-99.592%
2026-04-14	2.1300	2.1500	2.1300	2.1500	0.000%	10	0	-99.535%