Dark

IWM20261120C275
IWM Nov 20 2026 275.00 Call (IWM261120C00275000)
option OPRA

EOD

Sep 29, 2026

11.61-6.747%(-0.84)656

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.3900	12.3900	10.7500	11.6100	-6.747%	656	2,128	0.000%
2026-09-28	12.4200	12.6200	11.6600	12.4500	-4.378%	21	1,634	-6.747%
2026-09-25	13.0200	13.0200	13.0200	13.0200	-6.196%	1	1,624	-10.829%
2026-09-24	13.5000	13.8800	12.4700	13.8800	-1.420%	85	1,624	-16.354%
2026-09-23	15.7400	15.7400	14.0800	14.0800	-20.676%	30	1,615	-17.543%
2026-09-22	17.9200	18.9100	17.0000	17.7500	+6.479%	349	1,609	-34.592%
2026-09-21	17.2200	17.2200	16.2600	16.6700	+6.382%	159	1,568	-30.354%
2026-09-18	15.8100	15.8100	14.6900	15.6700	-11.218%	25	1,557	-25.909%
2026-09-17	18.3200	18.5300	17.6500	17.6500	+4.438%	28	1,548	-34.221%
2026-09-16	17.9200	18.5300	16.9000	16.9000	-2.537%	14	1,566	-31.302%
2026-09-15	18.0000	18.0000	16.9400	17.3400	-10.155%	24	1,566	-33.045%
2026-09-14	18.8400	19.5000	18.6400	19.3000	-3.500%	17	1,567	-39.845%
2026-09-11	20.0600	20.0600	20.0000	20.0000	+2.722%	3	1,553	-41.950%
2026-09-10	19.2500	20.9800	19.2500	19.4700	-9.442%	54	1,552	-40.370%
2026-09-09	23.2300	23.2300	21.5000	21.5000	-14.411%	33	1,553	-46.000%
2026-09-08	24.8000	25.1500	24.7300	25.1200	-0.633%	21	1,549	-53.782%
2026-09-04	24.6600	25.2800	24.6400	25.2800	+1.160%	21	1,546	-54.074%
2026-09-03	24.9800	25.1400	23.8300	24.9900	+1.379%	24	1,546	-53.541%
2026-09-02	23.3000	24.6500	23.3000	24.6500	+13.333%	3	1,529	-52.901%
2026-09-01	21.7500	21.7500	21.7500	21.7500	-8.344%	1	1,530	-46.621%
2026-08-31	24.5900	24.5900	23.7300	23.7300	-10.453%	9	1,530	-51.075%
2026-08-28	28.0500	28.0500	26.4200	26.5000	-11.608%	37	1,528	-56.189%
2026-08-27	29.3800	29.9800	29.3800	29.9800	+2.883%	3	1,528	-61.274%
2026-08-25	29.3000	29.3000	29.1400	29.1400	+0.552%	26	1,526	-60.158%
2026-08-24	29.1400	29.1400	28.9800	28.9800	-4.198%	3	1,500	-59.938%
2026-08-21	29.3100	30.2500	29.3100	30.2500	+6.029%	5	1,500	-61.620%
2026-08-20	28.5700	28.5700	28.5300	28.5300	-13.650%	4	1,500	-59.306%
2026-08-19	33.0400	33.0400	33.0400	33.0400	+5.256%	1	1,500	-64.861%
2026-08-18	32.7800	32.8400	31.3800	31.3900	-8.670%	228	1,499	-63.014%
2026-08-17	34.3700	34.3700	34.3700	34.3700	-2.635%	2	1,295	-66.221%
2026-08-14	34.5400	35.3000	34.5400	35.3000	+3.126%	12	1,295	-67.110%
2026-08-13	34.6800	34.6800	33.7200	34.2300	+6.140%	40	1,295	-66.082%
2026-08-11	32.2500	32.2500	32.2500	32.2500	+3.200%	1	1,327	-64.000%
2026-08-10	32.0200	32.0200	31.2500	31.2500	-3.370%	3	1,326	-62.848%
2026-08-05	33.3800	34.2000	32.3400	32.3400	+10.564%	4	1,325	-64.100%
2026-08-03	28.1000	29.2500	28.1000	29.2500	+19.632%	8	1,324	-60.308%
2026-07-31	25.1500	25.1500	24.3000	24.4500	-8.701%	7	1,325	-52.515%
2026-07-30	26.7800	26.7800	26.7800	26.7800	+7.853%	6	1,327	-56.647%
2026-07-29	24.8300	24.8300	24.8300	24.8300	-11.637%	1	1,327	-53.242%
2026-07-22	28.7000	28.9000	28.1000	28.1000	-7.414%	147	1,326	-58.683%
2026-07-21	28.2500	30.3700	28.2500	30.3500	+5.823%	81	1,326	-61.746%
2026-07-20	28.6800	28.6800	28.6800	28.6800	0.000%	1	1,355	-59.519%
2026-07-17	29.0200	29.0200	28.6800	28.6800	-2.714%	11	1,354	-59.519%
2026-07-15	29.4800	29.4800	29.4800	29.4800	-3.660%	3	1,354	-60.617%
2026-07-10	30.6000	30.6000	30.6000	30.6000	-4.851%	6	1,356	-62.059%
2026-07-09	32.1600	32.1600	32.1600	32.1600	+10.897%	6	1,356	-63.899%
2026-07-08	28.7000	29.0000	28.7000	29.0000	-7.259%	4	1,356	-59.966%
2026-07-07	31.2700	31.2700	31.2700	31.2700	-8.218%	5	1,358	-62.872%
2026-07-06	34.2600	34.2600	33.7800	34.0700	-3.348%	26	1,358	-65.923%
2026-07-01	35.2500	35.2500	35.2500	35.2500	-0.648%	1	1,348	-67.064%
2026-06-30	35.4800	35.4800	35.4800	35.4800	+7.711%	1	1,356	-67.277%
2026-06-29	34.6400	34.6400	32.9400	32.9400	-7.420%	11	1,355	-64.754%
2026-06-26	35.5800	35.5800	35.5800	35.5800	+3.190%	2	1,354	-67.369%
2026-06-22	34.4800	34.4800	34.4800	34.4800	+10.442%	10	1,352	-66.328%
2026-06-16	31.2200	31.2200	31.2200	31.2200	-6.020%	2	1,352	-62.812%
2026-06-12	33.2200	33.2200	33.2200	33.2200	+25.358%	1	1,352	-65.051%
2026-06-11	26.2900	26.5000	26.2700	26.5000	+1.923%	8	1,353	-56.189%
2026-06-10	26.0000	26.0000	26.0000	26.0000	+3.052%	1	1,354	-55.346%
2026-06-08	25.2300	25.2400	25.2300	25.2300	+7.043%	19	1,353	-53.983%
2026-06-05	26.8700	26.8700	23.5700	23.5700	-17.932%	25	1,353	-50.742%
2026-05-29	29.8700	29.8700	28.7200	28.7200	-5.121%	4	1,330	-59.575%
2026-05-27	30.2700	30.2700	30.2700	30.2700	+0.900%	25	1,330	-61.645%
2026-05-26	29.5700	30.0000	29.5700	30.0000	+16.054%	7	1,356	-61.300%
2026-05-22	25.9700	25.9700	25.3400	25.8500	+13.776%	18	1,355	-55.087%
2026-05-20	22.2000	22.7200	22.1100	22.7200	+20.531%	13	1,340	-48.900%
2026-05-19	17.8400	19.1600	17.8400	18.8500	-7.824%	27	1,311	-38.408%
2026-05-18	20.4500	20.4500	20.4500	20.4500	-9.912%	1,000	1,311	-43.227%
2026-05-15	22.6500	22.7000	22.6500	22.7000	-17.634%	2	1,311	-48.855%
2026-05-11	28.0600	28.0600	27.5600	27.5600	+4.711%	6	311	-57.874%
2026-05-08	25.7400	26.3200	25.7400	26.3200	-4.603%	5	306	-55.889%
2026-05-07	27.5900	27.5900	27.5900	27.5900	-2.336%	1	304	-57.920%
2026-05-06	27.7500	28.2500	27.7500	28.2500	+9.539%	3	304	-58.903%
2026-05-05	25.6500	25.7900	25.6500	25.7900	+8.727%	5	303	-54.983%
2026-05-04	23.7200	23.7200	23.7200	23.7200	+18.778%	1	308	-51.054%
2026-04-30	19.9700	19.9700	19.9700	19.9700	+5.494%	10	307	-41.863%
2026-04-29	18.6800	18.9300	18.6800	18.9300	-6.841%	44	307	-38.669%
2026-04-28	20.7300	20.7300	20.3200	20.3200	-9.205%	122	270	-42.864%
2026-04-27	22.5400	22.5400	22.3800	22.3800	+2.708%	3	152	-48.123%
2026-04-23	23.0500	23.0500	21.7900	21.7900	-2.287%	12	152	-46.719%
2026-04-22	23.5000	23.5000	22.3000	22.3000	-1.458%	2	154	-47.937%
2026-04-21	23.3000	23.3000	22.6300	22.6300	-2.876%	12	144	-48.696%
2026-04-20	23.3000	23.3000	23.3000	23.3000	+7.373%	2	144	-50.172%
2026-04-17	22.9500	22.9500	21.7000	21.7000	+22.047%	8	142	-46.498%
2026-04-15	17.8300	17.8300	17.7800	17.7800	-0.224%	2	138	-34.702%
2026-04-14	17.7100	18.0000	17.7100	17.8200	+20.162%	9	136	-34.848%
2026-04-10	14.8600	14.8600	14.7600	14.8300	-3.513%	36	137	-21.713%
2026-04-09	15.3700	15.3700	15.3700	15.3700	+5.563%	1	128	-24.463%
2026-04-08	14.5500	14.5600	14.5400	14.5600	+22.766%	35	127	-20.261%
2026-04-07	11.8600	11.8600	11.8600	11.8600	+0.508%	2	127	-2.108%
2026-04-01	11.8000	11.8000	11.8000	11.8000	+21.649%	7	127	-1.610%
2026-03-31	10.1300	10.1300	9.7000	9.7000	+0.414%	126	127	+19.691%
2026-03-30	9.6600	9.6600	9.6600	9.6600	-12.973%	1	90	+20.186%
2026-03-27	11.0000	11.1000	11.0000	11.1000	-6.091%	87	89	+4.595%
2026-03-24	11.8700	11.8700	11.8200	11.8200	+1.721%	80	82	-1.777%
2026-03-23	11.4000	11.6200	11.4000	11.6200	+3.106%	2	2	-0.086%
2026-03-19	11.2700	11.2700	11.2700	11.2700	0.000%	2	2	+3.017%