Dark

IWM20261120C290
IWM Nov 20 2026 290.00 Call (IWM261120C00290000)
option OPRA

EOD

Sep 29, 2026

4.05-9.193%(-0.41)1,176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.3500	4.6100	3.5000	4.0500	-9.193%	1,176	15,625	0.000%
2026-09-28	4.3800	4.9300	3.9400	4.4600	-15.530%	614	15,321	-9.193%
2026-09-25	5.5000	5.9100	4.9000	5.2800	-2.941%	3,699	15,182	-23.295%
2026-09-24	5.1000	5.6200	4.4000	5.4400	+0.555%	4,880	14,732	-25.551%
2026-09-23	7.1600	7.1600	5.3400	5.4100	-30.907%	2,410	12,252	-25.139%
2026-09-22	8.1200	8.6800	7.2000	7.8300	+10.907%	457	11,277	-48.276%
2026-09-21	7.3900	7.4600	6.7800	7.0600	+9.798%	994	11,252	-42.635%
2026-09-18	6.9300	6.9400	5.8700	6.4300	-13.691%	1,294	11,374	-37.014%
2026-09-17	8.6900	8.6900	7.4300	7.4500	+4.930%	6,000	10,772	-45.638%
2026-09-16	8.2300	8.6500	6.0400	7.1000	-10.013%	2,544	7,401	-42.958%
2026-09-15	8.4000	8.4300	7.5000	7.8900	-13.676%	2,219	5,583	-48.669%
2026-09-14	9.1400	9.9000	8.6700	9.1400	-6.735%	99	4,345	-55.689%
2026-09-11	11.0900	11.2700	9.6600	9.8000	+2.296%	111	4,336	-58.673%
2026-09-10	9.6200	10.4600	9.4000	9.5800	-11.786%	3,029	4,272	-57.724%
2026-09-09	12.9400	12.9400	10.8500	10.8600	-20.730%	641	1,588	-62.707%
2026-09-08	13.2600	14.1500	13.2600	13.7000	+0.073%	55	1,573	-70.438%
2026-09-04	13.0000	14.1700	13.0000	13.6900	-0.364%	67	1,560	-70.416%
2026-09-03	13.8500	14.0900	13.6500	13.7400	+4.328%	344	1,560	-70.524%
2026-09-02	11.9000	13.5500	11.9000	13.1700	+16.755%	531	1,247	-69.248%
2026-09-01	11.8500	12.3400	11.2800	11.2800	-12.286%	38	771	-64.096%
2026-08-31	13.8700	13.8800	12.7400	12.8600	-13.749%	55	784	-68.507%
2026-08-28	16.3200	16.3200	14.9100	14.9100	-14.605%	12	772	-72.837%
2026-08-25	17.4500	17.4600	17.4500	17.4600	-1.020%	2	767	-76.804%
2026-08-24	17.6200	17.6600	17.6000	17.6400	-5.416%	13	768	-77.041%
2026-08-21	18.4900	18.6500	18.4900	18.6500	+8.241%	3	776	-78.284%
2026-08-20	17.7400	17.7400	17.2300	17.2300	-16.359%	9	774	-76.494%
2026-08-19	21.0200	21.0700	20.5800	20.6000	+5.156%	43	781	-80.340%
2026-08-18	21.1100	21.1100	19.4900	19.5900	-15.451%	25	791	-79.326%
2026-08-14	22.8500	23.1700	22.8400	23.1700	+5.414%	39	794	-82.521%
2026-08-13	22.2600	22.2600	21.9800	21.9800	+1.150%	4	817	-81.574%
2026-08-12	21.9200	21.9200	21.1200	21.7300	+4.121%	100	818	-81.362%
2026-08-11	20.8700	20.8700	20.8700	20.8700	+0.627%	5	917	-80.594%
2026-08-10	20.7400	20.7400	20.7400	20.7400	+0.729%	1	917	-80.473%
2026-08-07	20.7600	20.7600	20.5900	20.5900	+5.158%	5	916	-80.330%
2026-08-06	19.5800	19.5800	19.5800	19.5800	-5.775%	1	917	-79.316%
2026-08-05	22.3500	22.9000	20.7800	20.7800	-7.149%	40	921	-80.510%
2026-08-04	19.2300	22.3800	19.2300	22.3800	+23.035%	14	925	-81.903%
2026-08-03	17.3300	18.1900	17.2300	18.1900	+20.944%	55	928	-77.735%
2026-07-31	14.4100	15.0400	14.4100	15.0400	-6.526%	4	952	-73.072%
2026-07-30	15.0900	16.0900	14.8000	16.0900	+5.232%	78	951	-74.829%
2026-07-29	15.0100	15.2900	14.9700	15.2900	-9.419%	27	961	-73.512%
2026-07-28	16.9700	16.9700	16.8800	16.8800	-2.088%	2	962	-76.007%
2026-07-27	17.4700	18.1400	16.9400	17.2400	+6.551%	31	963	-76.508%
2026-07-24	16.3700	17.8100	16.0400	16.1800	-2.530%	12	947	-74.969%
2026-07-23	16.9800	17.0000	16.4300	16.6000	-15.176%	387	944	-75.602%
2026-07-21	19.1400	19.5700	19.1100	19.5700	+8.181%	20	811	-79.305%
2026-07-20	18.8100	18.8100	18.0900	18.0900	+0.780%	4	826	-77.612%
2026-07-17	18.1000	18.1000	17.9500	17.9500	-8.418%	15	827	-77.437%
2026-07-15	19.6000	19.6000	19.6000	19.6000	+3.759%	2	822	-79.337%
2026-07-14	20.0400	20.0400	18.8900	18.8900	+1.614%	12	822	-78.560%
2026-07-13	19.6700	19.6700	18.5900	18.5900	-13.252%	14	823	-78.214%
2026-07-09	20.5500	21.4300	20.5500	21.4300	+13.207%	14	817	-81.101%
2026-07-08	19.8400	19.8400	17.6800	18.9300	-10.792%	433	1,125	-78.605%
2026-07-07	21.2200	21.2200	21.2200	21.2200	-10.313%	2	822	-80.914%
2026-07-06	23.3400	23.6600	23.3400	23.6600	+9.083%	6	823	-82.883%
2026-07-02	22.0200	22.0800	21.6900	21.6900	-2.910%	17	822	-81.328%
2026-06-29	22.3400	22.3400	22.3400	22.3400	-12.700%	20	822	-81.871%
2026-06-26	25.5900	25.5900	25.5900	25.5900	-0.621%	5	822	-84.174%
2026-06-25	25.7500	25.7500	25.7500	25.7500	+1.859%	4	817	-84.272%
2026-06-24	25.1300	25.2800	25.1300	25.2800	+5.027%	71	813	-83.979%
2026-06-23	24.0700	24.0700	24.0700	24.0700	-0.578%	4	874	-83.174%
2026-06-22	24.2100	24.2100	24.2100	24.2100	+6.277%	2	874	-83.271%
2026-06-17	21.2900	22.7800	21.2700	22.7800	+6.598%	4	875	-82.221%
2026-06-16	23.2700	23.2700	21.1600	21.3700	-6.025%	209	875	-81.048%
2026-06-15	22.7400	22.7400	22.7400	22.7400	+4.264%	11	739	-82.190%
2026-06-12	21.2300	22.0200	21.2300	21.8100	+7.970%	4	728	-81.431%
2026-06-11	17.1900	20.3000	17.1300	20.2000	+24.308%	124	727	-79.950%
2026-06-10	19.1500	19.1500	16.2500	16.2500	-4.804%	42	742	-75.077%
2026-06-09	17.8300	17.8300	17.0700	17.0700	-1.500%	4	742	-76.274%
2026-06-08	17.3300	17.3300	17.3300	17.3300	+13.863%	2	742	-76.630%
2026-06-05	17.6000	17.6000	15.1500	15.2200	-25.429%	4	742	-73.390%
2026-06-04	20.4100	20.4100	20.4100	20.4100	+9.261%	3	742	-80.157%
2026-06-03	18.6800	18.6800	18.6800	18.6800	-11.048%	6	745	-78.319%
2026-06-02	19.1000	21.0000	19.1000	21.0000	+16.473%	7	751	-80.714%
2026-06-01	18.0300	18.0300	18.0300	18.0300	-5.898%	1	756	-77.537%
2026-05-29	19.3500	19.3700	19.1500	19.1600	-11.705%	200	755	-78.862%
2026-05-28	21.6000	21.7000	21.6000	21.7000	+5.648%	10	757	-81.336%
2026-05-27	20.5700	21.1900	20.5400	20.5400	+1.432%	6	761	-80.282%
2026-05-26	19.2000	20.2500	19.2000	20.2500	+42.305%	30	771	-80.000%
2026-05-20	13.9400	14.2400	13.8300	14.2300	+22.041%	306	769	-71.539%
2026-05-19	11.6600	11.6600	11.6600	11.6600	-8.477%	1	670	-65.266%
2026-05-18	13.3000	13.3000	12.7400	12.7400	-10.971%	3	670	-68.210%
2026-05-15	14.6600	14.7700	14.3100	14.3100	-19.380%	125	670	-71.698%
2026-05-14	17.9300	17.9300	17.7500	17.7500	+4.350%	13	563	-77.183%
2026-05-13	17.2300	17.2300	17.0100	17.0100	+13.324%	3	551	-76.190%
2026-05-12	16.5300	16.5700	15.0000	15.0100	-19.127%	5	551	-73.018%
2026-05-11	18.7200	18.7200	18.5600	18.5600	+2.203%	322	551	-78.179%
2026-05-08	18.1400	18.1700	18.1200	18.1600	-6.053%	63	324	-77.698%
2026-05-06	19.0000	19.3300	18.6300	19.3300	+12.058%	14	266	-79.048%
2026-05-05	17.2500	17.2500	17.2500	17.2500	+14.923%	4	267	-76.522%
2026-05-04	15.0100	15.0100	15.0100	15.0100	+2.457%	1	267	-73.018%
2026-04-30	13.8200	14.6500	13.7800	14.6500	+11.153%	133	267	-72.355%
2026-04-28	13.2600	13.4100	12.9300	13.1800	-10.705%	162	256	-69.272%
2026-04-27	14.6800	14.7700	14.6700	14.7600	-1.600%	65	255	-72.561%
2026-04-22	14.9400	15.0000	14.7400	15.0000	+3.022%	93	224	-73.000%
2026-04-21	15.3500	15.3500	14.5600	14.5600	+0.345%	3	147	-72.184%
2026-04-17	15.1400	15.1400	14.5100	14.5100	+30.603%	109	147	-72.088%
2026-04-15	11.1100	11.1100	11.1100	11.1100	+1.092%	4	120	-63.546%
2026-04-14	10.9900	10.9900	10.9900	10.9900	+16.915%	1	116	-63.148%
2026-04-13	8.3600	9.4000	8.3600	9.4000	+3.524%	22	115	-56.915%
2026-04-08	9.0800	9.0800	9.0800	9.0800	+28.430%	1	94	-55.396%
2026-04-07	6.7700	7.0700	6.7700	7.0700	+1.000%	7	93	-42.716%
2026-04-06	7.0000	7.0000	7.0000	7.0000	-4.891%	5	87	-42.143%
2026-04-01	7.3600	7.3600	7.3600	7.3600	+20.656%	3	82	-44.973%
2026-03-27	6.1000	6.1000	6.1000	6.1000	-21.995%	1	79	-33.607%
2026-03-25	8.0000	8.0000	7.8200	7.8200	+18.306%	2	79	-48.210%
2026-03-23	6.6100	6.6100	6.6100	6.6100	0.000%	79	79	-38.729%