Dark

IWM20261120C265
IWM Nov 20 2026 265.00 Call (IWM261120C00265000)
option OPRA

EOD

Sep 29, 2026

18.75-6.902%(-1.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.2100	18.7500	18.2100	18.7500	-6.902%	3	611	0.000%
2026-09-28	19.8900	20.1400	18.9400	20.1400	-5.313%	7	612	-6.902%
2026-09-24	21.1900	21.2700	19.6200	21.2700	-6.010%	66	613	-11.848%
2026-09-23	22.6300	22.6300	22.6300	22.6300	-11.739%	1	612	-17.145%
2026-09-22	25.6400	25.6400	25.6400	25.6400	+2.274%	2	611	-26.872%
2026-09-21	24.5400	25.0700	24.5400	25.0700	+7.782%	7	611	-25.209%
2026-09-18	23.2500	23.2600	23.2500	23.2600	-6.997%	3	604	-19.390%
2026-09-17	26.3000	26.8200	25.0100	25.0100	+0.523%	236	604	-25.030%
2026-09-16	25.6400	25.6400	24.8000	24.8800	-0.797%	10	410	-24.638%
2026-09-15	26.1000	26.1000	25.0800	25.0800	-9.295%	37	417	-25.239%
2026-09-14	27.6400	28.0500	26.7700	27.6500	-1.636%	8	384	-32.188%
2026-09-11	28.1000	28.1100	28.1000	28.1100	+2.892%	2	389	-33.298%
2026-09-10	27.9400	28.0300	27.2200	27.3200	-8.230%	32	390	-31.369%
2026-09-09	29.7700	29.7700	29.7700	29.7700	-10.331%	31	384	-37.017%
2026-09-08	33.2000	33.2000	33.2000	33.2000	-2.924%	2	358	-43.524%
2026-09-03	34.2000	34.2000	34.2000	34.2000	+3.074%	39	356	-45.175%
2026-09-02	33.1800	33.1800	33.1800	33.1800	+10.637%	5	384	-43.490%
2026-09-01	30.9300	30.9300	29.9900	29.9900	-7.324%	7	386	-37.479%
2026-08-31	32.6700	32.6700	32.3600	32.3600	-14.730%	7	391	-42.058%
2026-08-26	37.9500	37.9500	37.9500	37.9500	-0.472%	1	394	-50.593%
2026-08-25	38.1300	38.1300	38.1300	38.1300	+2.445%	1	394	-50.826%
2026-08-24	38.1300	38.1300	37.2200	37.2200	-5.605%	5	395	-49.624%
2026-08-21	38.0500	39.4300	38.0500	39.4300	+6.510%	32	398	-52.447%
2026-08-20	37.6300	37.6300	37.0200	37.0200	-8.952%	5	369	-49.352%
2026-08-19	41.5500	41.5500	40.6600	40.6600	+0.968%	6	372	-53.886%
2026-08-18	41.9600	41.9600	40.2700	40.2700	-5.977%	6	368	-53.439%
2026-08-17	42.7700	42.8300	42.7700	42.8300	+2.808%	11	362	-56.222%
2026-08-12	41.3800	41.7800	41.0600	41.6600	+0.265%	241	361	-54.993%
2026-08-11	41.5500	41.5500	41.5500	41.5500	+4.660%	1	241	-54.874%
2026-08-10	40.4800	40.4800	39.7000	39.7000	-3.218%	2	242	-52.771%
2026-08-07	41.0200	41.0200	41.0200	41.0200	+0.564%	12	242	-54.291%
2026-08-06	40.7900	40.7900	40.7900	40.7900	-0.633%	2	246	-54.033%
2026-08-05	41.0500	41.0500	41.0500	41.0500	+1.358%	5	244	-54.324%
2026-08-04	38.7600	40.5000	38.7600	40.5000	+11.601%	13	239	-53.704%
2026-08-03	36.3300	36.3300	36.2900	36.2900	+8.458%	2	226	-48.333%
2026-07-31	32.2600	33.4600	32.2600	33.4600	-0.357%	7	226	-43.963%
2026-07-30	33.5800	33.5800	33.5800	33.5800	+4.774%	5	220	-44.163%
2026-07-29	32.4400	34.2100	32.0500	32.0500	-9.591%	8	220	-41.498%
2026-07-28	35.4500	35.4500	35.4500	35.4500	+2.694%	5	220	-47.109%
2026-07-27	34.5200	34.5200	34.5200	34.5200	-4.667%	2	215	-45.684%
2026-07-22	36.8600	36.8600	36.2100	36.2100	-3.850%	12	213	-48.219%
2026-07-21	37.1400	37.6600	36.8700	37.6600	+2.672%	138	213	-50.212%
2026-07-20	36.6800	36.6800	36.6800	36.6800	-0.245%	1	224	-48.882%
2026-07-17	37.1800	37.1800	36.7700	36.7700	-1.500%	2	223	-49.007%
2026-07-14	37.3300	37.3300	37.3300	37.3300	-4.356%	1	223	-49.772%
2026-07-10	38.9400	39.0300	38.9400	39.0300	-1.539%	13	223	-51.960%
2026-07-07	39.6600	39.6600	39.6400	39.6400	-6.288%	2	222	-52.699%
2026-07-06	42.3000	42.3000	42.3000	42.3000	+8.936%	1	222	-55.674%
2026-07-02	38.8300	38.8300	38.8300	38.8300	-8.312%	1	221	-51.713%
2026-07-01	42.3500	42.3500	42.3500	42.3500	-0.889%	2	221	-55.726%
2026-06-29	42.7300	42.7300	42.7300	42.7300	-2.443%	2	223	-56.120%
2026-06-25	43.3000	44.2500	43.3000	43.8000	+3.107%	7	225	-57.192%
2026-06-22	42.9600	42.9600	42.4800	42.4800	+5.856%	3	223	-55.862%
2026-06-15	40.1300	40.1300	40.1300	40.1300	+13.747%	1	224	-53.277%
2026-06-11	32.9700	35.3400	32.9200	35.2800	-3.922%	171	223	-46.854%
2026-05-26	36.7200	36.7200	36.7200	36.7200	+11.004%	1	188	-48.938%
2026-05-22	33.0900	33.0900	33.0800	33.0800	+12.517%	13	187	-43.319%
2026-05-21	29.4000	29.4000	29.4000	29.4000	+3.158%	2	176	-36.224%
2026-05-20	28.5000	28.5000	28.5000	28.5000	+22.951%	1	176	-34.211%
2026-05-19	23.1900	23.1900	23.1800	23.1800	-24.199%	2	176	-19.111%
2026-05-13	30.5800	30.5800	30.5800	30.5800	-6.597%	4	176	-38.685%
2026-05-07	32.7400	32.7400	32.7400	32.7400	-2.849%	3	178	-42.731%
2026-05-06	33.7800	33.7800	33.6300	33.7000	+6.042%	5	181	-44.362%
2026-05-05	31.7800	31.7800	31.7800	31.7800	+9.586%	4	176	-41.001%
2026-04-27	29.0000	29.0000	29.0000	29.0000	+1.933%	5	172	-35.345%
2026-04-24	28.0500	28.4500	28.0500	28.4500	-3.527%	5	175	-34.095%
2026-04-23	29.4900	29.4900	29.4900	29.4900	+2.538%	1	173	-36.419%
2026-04-22	29.7300	29.7300	28.7600	28.7600	-6.563%	4	174	-34.805%
2026-04-21	30.9600	30.9600	30.7800	30.7800	+5.123%	4	176	-39.084%
2026-04-20	28.0200	29.2800	28.0200	29.2800	+2.917%	11	176	-35.963%
2026-04-17	28.4500	28.4500	28.4500	28.4500	+17.708%	4	176	-34.095%
2026-04-16	23.5100	24.1900	23.5100	24.1700	+4.002%	4	176	-22.424%
2026-04-15	23.3600	23.3600	23.2400	23.2400	+2.334%	10	172	-19.320%
2026-04-14	22.5500	22.7100	22.5500	22.7100	+10.835%	4	170	-17.437%
2026-04-13	19.6500	20.4900	19.6500	20.4900	+5.891%	3	168	-8.492%
2026-04-10	19.6200	19.6200	19.3500	19.3500	+1.842%	4	166	-3.101%
2026-04-08	20.4100	20.4100	19.0000	19.0000	+19.122%	11	166	-1.316%
2026-04-07	15.2000	15.9500	15.2000	15.9500	+19.655%	16	165	+17.555%
2026-03-31	13.3300	13.3300	13.3300	13.3300	-21.171%	139	149	+40.660%
2026-03-25	16.7500	16.9700	16.3900	16.9100	+3.998%	71	42	+10.881%
2026-03-24	16.2600	16.2600	16.2600	16.2600	+7.327%	67	65	+15.314%
2026-03-23	15.1500	15.1500	15.1500	15.1500	+8.602%	1	1	+23.762%
2026-03-20	13.9500	13.9500	13.9500	13.9500	0.000%	1	1	+34.409%