Dark

IWM20261120C280
IWM Nov 20 2026 280.00 Call (IWM261120C00280000)
option OPRA

EOD

Sep 29, 2026

8.60-6.114%(-0.56)361

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.1400	9.6900	7.7100	8.6000	-6.114%	361	2,281	0.000%
2026-09-28	9.0600	9.6900	8.5800	9.1600	-11.583%	310	2,115	-6.114%
2026-09-25	10.5400	11.2500	9.8800	10.3600	-1.333%	153	1,884	-16.988%
2026-09-24	10.2000	10.8000	9.0000	10.5000	-0.474%	295	1,805	-18.095%
2026-09-23	12.4600	12.4600	10.5500	10.5500	-25.177%	170	1,703	-18.483%
2026-09-22	14.2200	15.1000	13.2100	14.1000	+7.143%	389	1,600	-39.007%
2026-09-21	12.8100	13.4400	12.8000	13.1600	+9.212%	73	1,771	-34.650%
2026-09-18	11.8000	12.0500	11.4200	12.0500	-10.807%	41	1,795	-28.631%
2026-09-17	14.4700	14.6600	13.5100	13.5100	+11.285%	1,006	1,792	-36.343%
2026-09-16	14.4500	14.5300	11.4000	12.1400	-12.725%	257	1,801	-29.160%
2026-09-15	14.3900	14.3900	13.3800	13.9100	-10.374%	229	1,807	-38.174%
2026-09-14	15.8400	16.2700	14.7500	15.5200	-0.321%	2,080	1,968	-44.588%
2026-09-10	15.9600	16.2600	15.5500	15.5700	-13.114%	128	1,082	-44.766%
2026-09-09	19.2100	19.2100	17.7900	17.9200	-13.262%	37	1,104	-52.009%
2026-09-08	20.5200	21.2400	20.5200	20.6600	-2.363%	47	1,112	-58.374%
2026-09-04	20.8500	21.1600	20.8500	21.1600	0.000%	3	1,080	-59.357%
2026-09-03	20.1700	21.1600	20.1700	21.1600	+2.173%	4	1,080	-59.357%
2026-09-02	20.7100	20.7100	20.7100	20.7100	+8.714%	10	1,077	-58.474%
2026-09-01	18.6100	19.0500	18.6100	19.0500	-3.691%	3	1,077	-54.856%
2026-08-31	19.7800	19.7800	19.7800	19.7800	-10.619%	2	1,074	-56.522%
2026-08-28	23.7300	23.7300	22.1300	22.1300	-12.530%	6	1,074	-61.139%
2026-08-26	25.3000	25.3000	25.3000	25.3000	+1.893%	1	1,075	-66.008%
2026-08-25	24.8000	25.1500	24.8000	24.8300	-6.196%	147	1,074	-65.364%
2026-08-21	26.2400	26.4700	25.7000	26.4700	+5.880%	3	927	-67.510%
2026-08-20	25.0000	25.0000	25.0000	25.0000	-11.222%	1	926	-65.600%
2026-08-19	28.3300	28.3500	28.1600	28.1600	+2.699%	12	927	-69.460%
2026-08-18	28.6400	28.6400	27.4200	27.4200	-8.934%	68	922	-68.636%
2026-08-17	30.0000	30.1100	29.6700	30.1100	-0.725%	36	904	-71.438%
2026-08-14	30.1600	30.7200	30.1600	30.3300	+2.953%	4	906	-71.645%
2026-08-13	30.7400	30.7400	29.4600	29.4600	+1.973%	4	905	-70.808%
2026-08-12	28.9600	28.9600	28.8900	28.8900	+3.179%	76	909	-70.232%
2026-08-11	28.0000	28.0000	28.0000	28.0000	-0.320%	1	838	-69.286%
2026-08-07	27.6800	28.3400	27.6800	28.0900	+5.721%	6	838	-69.384%
2026-08-06	27.5600	27.5600	26.5700	26.5700	-4.527%	2	837	-67.633%
2026-08-05	29.1600	29.1600	27.8300	27.8300	+2.808%	3	837	-69.098%
2026-08-04	26.1500	27.0700	26.1500	27.0700	+11.583%	105	835	-68.231%
2026-08-03	24.3800	24.3800	24.2600	24.2600	+8.449%	72	890	-64.551%
2026-07-29	21.8200	22.7400	20.9100	22.3700	-6.597%	207	823	-61.556%
2026-07-28	23.9500	23.9500	23.9500	23.9500	+2.570%	2	790	-64.092%
2026-07-27	23.7600	23.7600	23.3500	23.3500	+1.965%	2	792	-63.169%
2026-07-23	23.6300	23.6300	22.9000	22.9000	-7.137%	335	792	-62.445%
2026-07-22	24.9600	25.3100	24.6600	24.6600	-5.553%	6	521	-65.126%
2026-07-21	25.1700	26.1100	25.1700	26.1100	-2.901%	2	521	-67.062%
2026-07-16	26.8900	26.8900	26.8900	26.8900	+0.373%	1	520	-68.018%
2026-07-15	26.7900	26.7900	26.7900	26.7900	+5.639%	2	520	-67.898%
2026-07-14	25.8100	25.9700	25.3600	25.3600	-11.267%	11	518	-66.088%
2026-07-09	28.6600	28.6600	28.5800	28.5800	+8.793%	94	514	-69.909%
2026-07-08	26.2500	26.2700	26.2500	26.2700	-13.472%	2	473	-67.263%
2026-07-06	30.3600	30.3600	30.3600	30.3600	+9.603%	3	483	-71.673%
2026-07-02	31.1200	31.1200	27.6700	27.7000	-15.626%	153	479	-68.953%
2026-07-01	32.8300	32.8300	32.8300	32.8300	+6.938%	106	479	-73.804%
2026-06-30	30.7000	30.7000	30.7000	30.7000	-3.611%	1	479	-71.987%
2026-06-25	32.9400	32.9400	31.8500	31.8500	+3.141%	13	479	-72.998%
2026-06-22	30.8800	30.8800	30.8800	30.8800	+16.090%	10	479	-72.150%
2026-06-16	28.1700	28.1700	26.6000	26.6000	+0.226%	326	479	-67.669%
2026-06-11	23.3400	26.5400	23.3400	26.5400	+5.317%	12	259	-67.596%
2026-06-10	25.2000	25.2000	25.2000	25.2000	+28.966%	4	259	-65.873%
2026-06-09	26.0000	26.0000	19.5400	19.5400	-1.809%	10	259	-55.988%
2026-06-05	19.9000	19.9000	19.9000	19.9000	-23.017%	2	261	-56.784%
2026-05-29	25.8500	25.8500	25.8500	25.8500	-4.858%	2	259	-66.731%
2026-05-28	27.2500	27.2800	27.1600	27.1700	+3.901%	100	303	-68.347%
2026-05-26	26.3700	26.4000	26.1500	26.1500	+14.492%	100	359	-67.113%
2026-05-22	22.5300	22.8400	22.5300	22.8400	+7.381%	6	261	-62.347%
2026-05-21	21.2700	21.2700	21.2700	21.2700	+33.942%	1	263	-59.567%
2026-05-19	15.8800	15.8800	15.8800	15.8800	-9.309%	1	263	-45.844%
2026-05-18	19.3500	19.3500	17.5100	17.5100	-8.992%	2	264	-50.885%
2026-05-15	19.7700	19.8100	19.2400	19.2400	-16.854%	4	264	-55.301%
2026-05-14	23.0400	23.2500	23.0400	23.1400	+3.304%	7	260	-62.835%
2026-05-13	21.1400	22.4000	21.1400	22.4000	+10.074%	12	270	-61.607%
2026-05-12	22.3100	22.3100	20.3500	20.3500	-17.276%	42	270	-57.740%
2026-05-11	24.6300	24.6300	24.6000	24.6000	+5.761%	7	270	-65.041%
2026-05-08	23.2600	23.2600	23.2600	23.2600	+3.470%	4	231	-63.027%
2026-05-07	22.3100	22.6000	22.3100	22.4800	-11.496%	4	232	-61.744%
2026-05-06	24.6100	25.4000	24.6100	25.4000	+17.756%	11	231	-66.142%
2026-05-05	21.5700	21.5700	21.5700	21.5700	+7.958%	1	228	-60.130%
2026-05-04	21.0700	21.0700	19.3700	19.9800	+22.803%	5	228	-56.957%
2026-04-29	16.2700	16.2700	16.2700	16.2700	-11.528%	3	226	-47.142%
2026-04-28	18.3900	18.3900	18.3900	18.3900	-5.692%	1	227	-53.235%
2026-04-27	19.5000	19.5000	19.5000	19.5000	+0.775%	2	227	-55.897%
2026-04-23	19.0400	19.3500	19.0400	19.3500	-2.174%	2	225	-55.556%
2026-04-22	19.5800	19.7800	19.4900	19.7800	+4.105%	4	224	-56.522%
2026-04-21	21.6100	22.2100	19.0000	19.0000	-2.764%	8	221	-54.737%
2026-04-20	19.5400	19.5400	19.5400	19.5400	+1.086%	2	221	-55.988%
2026-04-17	19.5700	19.8700	19.3300	19.3300	+20.662%	54	220	-55.510%
2026-04-16	16.0200	16.0200	16.0200	16.0200	+4.297%	1	227	-46.317%
2026-04-15	15.1500	15.3600	15.1500	15.3600	+16.717%	2	226	-44.010%
2026-04-09	13.1600	13.1600	13.1600	13.1600	+4.944%	1	226	-34.650%
2026-04-08	13.0000	13.0000	12.5400	12.5400	+25.904%	54	226	-31.419%
2026-04-07	9.4500	9.9600	9.4500	9.9600	+35.510%	4	175	-13.655%
2026-03-30	8.1700	8.1700	7.3500	7.3500	-18.964%	4	174	+17.007%
2026-03-27	9.0700	9.0700	9.0700	9.0700	-10.904%	60	173	-5.182%
2026-03-26	10.1300	10.1800	10.1300	10.1800	-6.947%	3	205	-15.521%
2026-03-25	11.2200	11.2200	10.8400	10.9400	+6.008%	142	202	-21.389%
2026-03-24	10.1000	10.4300	10.1000	10.3200	+0.978%	187	147	-16.667%
2026-03-23	10.2200	10.2200	10.2200	10.2200	+3.546%	1	3	-15.851%
2026-03-19	9.9200	9.9200	9.8700	9.8700	0.000%	2	2	-12.867%