Dark

IWM20261120C285
IWM Nov 20 2026 285.00 Call (IWM261120C00285000)
option OPRA

EOD

Sep 29, 2026

6.04-8.207%(-0.54)1,371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.5500	6.7900	5.3600	6.0400	-8.207%	1,371	10,014	0.000%
2026-09-28	6.6400	7.1700	5.9300	6.5800	-13.421%	1,873	9,373	-8.207%
2026-09-25	7.8100	8.3000	7.0000	7.6000	-2.188%	1,932	8,845	-20.526%
2026-09-24	7.3400	7.9300	6.4700	7.7700	-0.129%	2,265	8,741	-22.265%
2026-09-23	9.4800	9.4800	7.7800	7.7800	-27.425%	626	7,699	-22.365%
2026-09-22	10.7500	11.7900	10.0400	10.7200	+9.499%	193	7,475	-43.657%
2026-09-21	10.0900	10.2300	9.5800	9.7900	+8.177%	426	7,486	-38.304%
2026-09-18	9.0000	9.1100	8.4500	9.0500	-11.793%	1,447	7,405	-33.260%
2026-09-17	11.8200	11.8200	10.2600	10.2600	+5.664%	71	6,955	-41.131%
2026-09-16	11.0200	11.4200	8.4800	9.7100	-9.167%	677	6,958	-37.796%
2026-09-15	11.1000	11.1000	10.2400	10.6900	-10.243%	203	6,384	-43.499%
2026-09-14	12.4200	12.4900	11.5000	11.9100	-7.315%	5,053	6,445	-49.286%
2026-09-11	14.2400	14.2400	12.8500	12.8500	+1.661%	9	1,430	-52.996%
2026-09-10	12.9500	12.9500	12.2500	12.6400	-9.326%	96	1,431	-52.215%
2026-09-09	15.8800	15.8800	13.9400	13.9400	-18.527%	196	1,390	-56.671%
2026-09-08	16.9900	17.2700	16.8400	17.1100	+0.058%	50	1,367	-64.699%
2026-09-04	16.3400	17.3600	16.3400	17.1000	-0.812%	41	1,378	-64.678%
2026-09-03	17.4100	17.4500	17.1100	17.2400	+2.375%	25	1,378	-64.965%
2026-09-02	16.0300	16.8500	16.0300	16.8400	+16.863%	25	1,376	-64.133%
2026-09-01	15.0300	15.0300	14.4100	14.4100	-9.994%	4	1,376	-58.085%
2026-08-31	16.1800	16.1800	16.0100	16.0100	-13.084%	2	1,374	-62.274%
2026-08-28	19.9900	19.9900	18.4200	18.4200	-14.445%	3	1,373	-67.210%
2026-08-27	20.7200	21.5300	20.5000	21.5300	+1.080%	4	1,374	-71.946%
2026-08-26	21.3000	21.3000	21.3000	21.3000	+0.662%	1	1,375	-71.643%
2026-08-25	21.2800	21.2800	21.1600	21.1600	+1.536%	28	1,375	-71.456%
2026-08-24	21.2900	21.3800	20.4800	20.8400	-7.910%	17	1,364	-71.017%
2026-08-21	22.2900	22.6300	22.2900	22.6300	+8.174%	2	1,353	-73.310%
2026-08-20	20.9200	20.9200	20.9200	20.9200	-15.645%	2	1,352	-71.128%
2026-08-19	24.7700	25.1900	24.6000	24.8000	+6.713%	88	1,354	-75.645%
2026-08-18	24.6800	24.6800	23.2400	23.2400	-10.924%	36	1,270	-74.010%
2026-08-17	26.0900	26.0900	26.0900	26.0900	-2.175%	1	1,241	-76.849%
2026-08-14	26.7000	26.7000	26.4300	26.6700	-0.855%	3	1,241	-77.353%
2026-08-13	26.4900	26.9000	26.4900	26.9000	+5.325%	4	1,240	-77.546%
2026-08-12	25.5400	25.5400	25.5400	25.5400	+4.930%	1	1,237	-76.351%
2026-08-11	24.3400	24.3400	24.3400	24.3400	+1.884%	1	1,237	-75.185%
2026-08-10	23.8800	23.8900	23.8800	23.8900	+0.294%	3	1,238	-74.717%
2026-08-06	23.8200	23.8200	23.8200	23.8200	-1.366%	1	1,238	-74.643%
2026-08-05	24.4000	24.4000	24.1500	24.1500	-5.848%	2	1,238	-74.990%
2026-08-04	23.8800	25.8300	23.8800	25.6500	+34.787%	252	1,249	-76.452%
2026-07-30	18.8300	19.0300	18.8300	19.0300	+9.557%	9	1,229	-68.261%
2026-07-29	17.4900	17.5500	17.3700	17.3700	-11.961%	4	1,221	-65.227%
2026-07-27	19.6900	19.7300	19.6900	19.7300	+1.024%	24	1,223	-69.387%
2026-07-23	20.1200	20.1200	19.5300	19.5300	-9.625%	4	1,206	-69.073%
2026-07-22	21.4500	21.6100	21.4500	21.6100	+1.551%	2	1,207	-72.050%
2026-07-20	21.3100	21.3100	21.2800	21.2800	-0.561%	3	1,206	-71.617%
2026-07-17	21.6800	22.2800	21.4000	21.4000	-7.158%	10	1,209	-71.776%
2026-07-14	23.0500	23.0500	23.0500	23.0500	+5.685%	3	1,219	-73.796%
2026-07-13	23.0400	23.0600	21.6100	21.8100	-6.072%	223	1,219	-72.306%
2026-07-10	23.2200	23.2200	23.2200	23.2200	+5.258%	1	1,087	-73.988%
2026-07-08	23.3100	23.3100	21.9300	22.0600	-8.389%	6	1,089	-72.620%
2026-07-07	24.0800	24.0800	24.0800	24.0800	-11.177%	1	1,087	-74.917%
2026-07-06	26.0300	27.1100	26.0300	27.1100	+10.608%	7	1,086	-77.720%
2026-07-02	25.3300	25.3900	24.2200	24.5100	-12.151%	6	1,087	-75.357%
2026-06-30	27.7500	27.9000	27.7500	27.9000	+4.455%	2	1,091	-78.351%
2026-06-29	26.9900	26.9900	25.0600	26.7100	-3.295%	23	1,092	-77.387%
2026-06-26	26.8800	27.8400	26.8800	27.6200	-3.325%	16	1,082	-78.132%
2026-06-25	28.2500	28.5700	28.2500	28.5700	-0.867%	3	1,077	-78.859%
2026-06-24	28.8200	28.8200	28.8200	28.8200	+8.755%	1	1,077	-79.042%
2026-06-23	26.4900	26.8300	26.4900	26.5000	-3.776%	300	1,076	-77.208%
2026-06-22	27.5400	27.5400	27.5400	27.5400	+9.852%	1	1,076	-78.068%
2026-06-18	24.5300	25.0700	24.5300	25.0700	+1.252%	11	1,167	-75.907%
2026-06-17	24.7600	24.7600	24.7600	24.7600	+6.084%	267	1,167	-75.606%
2026-06-16	26.6500	26.8000	23.3400	23.3400	-7.564%	534	1,167	-74.122%
2026-06-15	25.2500	25.2500	25.2500	25.2500	+1.651%	5	665	-76.079%
2026-06-12	24.8400	24.8400	24.8400	24.8400	+9.717%	1	660	-75.684%
2026-06-11	19.8000	22.6400	19.8000	22.6400	+21.590%	6	662	-73.322%
2026-06-10	21.6800	22.0400	18.6200	18.6200	-4.757%	7	661	-67.562%
2026-06-09	22.0000	22.0000	19.5500	19.5500	+1.506%	3	659	-69.105%
2026-06-08	19.1600	19.2600	19.1600	19.2600	+5.303%	5	658	-68.640%
2026-06-05	19.8300	19.8300	18.2900	18.2900	-24.608%	4	653	-66.976%
2026-06-04	23.5600	24.2600	23.4800	24.2600	+13.206%	3	650	-75.103%
2026-06-03	21.5600	21.5600	21.4300	21.4300	-1.244%	6	648	-71.815%
2026-06-01	20.7500	21.7000	20.7500	21.7000	-2.734%	601	703	-72.166%
2026-05-29	22.3100	22.3100	22.3100	22.3100	-8.603%	3	262	-72.927%
2026-05-28	24.4100	24.4100	24.4100	24.4100	+23.034%	1	259	-75.256%
2026-05-22	19.5100	19.9900	19.5100	19.8400	+33.693%	5	259	-69.556%
2026-05-18	14.8400	14.8400	14.8400	14.8400	-12.655%	1	257	-59.299%
2026-05-15	17.3300	17.3300	16.9900	16.9900	-16.016%	2	257	-64.450%
2026-05-14	20.6000	20.6000	20.2300	20.2300	+2.690%	3	257	-70.143%
2026-05-13	19.2700	19.7000	19.2700	19.7000	+1.914%	201	56	-69.340%
2026-05-12	17.7100	19.3300	17.7100	19.3300	-12.613%	22	56	-68.753%
2026-05-11	21.6400	22.1200	21.6400	22.1200	+9.886%	8	56	-72.694%
2026-05-08	20.1300	20.1300	20.1300	20.1300	+2.809%	2	49	-69.995%
2026-05-07	19.7900	19.7900	19.5000	19.5800	-11.162%	15	47	-69.152%
2026-05-06	22.0400	22.0400	22.0400	22.0400	+16.306%	6	44	-72.595%
2026-05-05	18.9500	18.9500	18.9500	18.9500	+9.538%	1	50	-68.127%
2026-05-04	17.3000	17.3000	17.3000	17.3000	+0.290%	1	49	-65.087%
2026-04-30	15.7400	17.2500	15.7400	17.2500	+1.054%	12	48	-64.986%
2026-04-22	17.8500	17.8500	16.8600	17.0700	+1.486%	3	37	-64.616%
2026-04-21	17.9500	17.9500	16.8200	16.8200	-3.776%	2	36	-64.090%
2026-04-17	17.0600	17.4800	17.0600	17.4800	+54.009%	27	36	-65.446%
2026-04-13	11.3500	11.3500	11.3500	11.3500	+8.095%	12	47	-46.784%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-2.778%	1	35	-42.476%
2026-04-09	10.8000	10.8000	10.8000	10.8000	+26.910%	12	34	-44.074%
2026-04-07	8.3500	8.5100	8.3500	8.5100	-2.743%	6	24	-29.025%
2026-04-01	8.7500	8.7500	8.7500	8.7500	+11.041%	3	18	-30.971%
2026-03-23	7.8800	7.8800	7.8800	7.8800	0.000%	15	15	-23.350%