Dark

IWM20261120C295
IWM Nov 20 2026 295.00 Call (IWM261120C00295000)
option OPRA

EOD

Sep 29, 2026

2.62-9.966%(-0.29)6,260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.8500	3.0900	2.2000	2.6200	-9.966%	6,260	17,350	0.000%
2026-09-28	2.9200	3.0700	2.5200	2.9100	-16.857%	6,293	13,349	-9.966%
2026-09-25	3.6500	3.9900	3.1800	3.5000	-2.507%	4,694	14,686	-25.143%
2026-09-24	3.5000	3.8100	2.8500	3.5900	0.000%	2,379	12,227	-27.019%
2026-09-23	4.8700	4.8700	3.5800	3.5900	-34.964%	8,235	13,652	-27.019%
2026-09-22	5.5000	6.2000	4.9700	5.5200	+12.883%	442	9,506	-52.536%
2026-09-21	4.7900	5.1800	4.6000	4.8900	+13.194%	1,199	9,437	-46.421%
2026-09-18	4.4100	4.4100	3.9400	4.3200	-13.600%	1,204	9,759	-39.352%
2026-09-17	6.3200	6.3500	5.0000	5.0000	+3.950%	87	9,381	-47.600%
2026-09-16	5.8100	6.1700	4.1000	4.8100	-14.260%	807	9,336	-45.530%
2026-09-15	6.2900	6.2900	5.2800	5.6100	-13.957%	466	8,946	-53.298%
2026-09-14	6.6500	7.2900	6.2300	6.5200	-9.444%	708	8,678	-59.816%
2026-09-11	8.3000	8.3700	7.1000	7.2000	+1.124%	474	8,622	-63.611%
2026-09-10	7.1700	7.7500	6.9500	7.1200	-14.423%	455	8,609	-63.202%
2026-09-09	9.4600	9.4600	8.0900	8.3200	-20.611%	1,905	8,435	-68.510%
2026-09-08	10.7400	10.9600	10.0400	10.4800	-2.056%	264	6,876	-75.000%
2026-09-04	9.9400	10.8500	9.9400	10.7000	+0.753%	39	6,846	-75.514%
2026-09-03	11.2500	11.2500	9.9400	10.6200	+2.017%	148	6,846	-75.330%
2026-09-02	9.3500	10.5000	9.3500	10.4100	+21.754%	116	6,876	-74.832%
2026-09-01	9.2400	9.3400	8.5000	8.5500	-15.179%	165	6,843	-69.357%
2026-08-31	10.8000	10.8000	9.6800	10.0800	-14.576%	192	6,764	-74.008%
2026-08-28	14.0800	14.0800	11.7500	11.8000	-18.056%	47	6,736	-77.797%
2026-08-27	14.3700	14.4000	13.5400	14.4000	+3.226%	12	6,702	-81.806%
2026-08-26	14.7300	14.7300	13.7500	13.9500	-2.720%	13	6,696	-81.219%
2026-08-25	14.4500	14.4500	14.1000	14.3400	+2.943%	24	6,701	-81.729%
2026-08-24	14.0000	14.0000	13.9300	13.9300	-7.992%	2	6,688	-81.192%
2026-08-21	14.7600	15.2200	14.7600	15.1400	+4.993%	4	6,687	-82.695%
2026-08-20	15.0000	15.0000	14.4200	14.4200	-18.531%	6	6,685	-81.831%
2026-08-18	16.4700	17.7000	16.4700	17.7000	-4.428%	10	6,683	-85.198%
2026-08-17	18.6600	18.6600	18.3100	18.5200	-2.680%	9	6,676	-85.853%
2026-08-14	18.9000	19.0300	18.9000	19.0300	+2.588%	3	6,677	-86.232%
2026-08-13	19.2900	19.4000	18.5500	18.5500	+1.979%	10	6,679	-85.876%
2026-08-12	17.6600	18.2200	17.2100	18.1900	+5.205%	574	6,682	-85.596%
2026-08-11	17.2900	17.2900	17.2900	17.2900	+5.106%	1	6,237	-84.847%
2026-08-10	17.3600	17.3600	16.4500	16.4500	-4.748%	7	6,237	-84.073%
2026-08-07	17.5100	17.5800	17.2700	17.2700	+5.241%	11	6,232	-84.829%
2026-08-06	16.9300	16.9600	16.4100	16.4100	-8.119%	4	6,227	-84.034%
2026-08-05	19.0500	19.3400	17.8200	17.8600	-4.133%	9	6,307	-85.330%
2026-08-04	15.6900	19.0200	15.6900	18.6300	+32.128%	458	6,308	-85.937%
2026-08-03	13.3000	14.6100	13.3000	14.1000	+18.289%	116	5,940	-81.418%
2026-07-31	13.4700	13.4700	11.1900	11.9200	-9.285%	1,623	5,948	-78.020%
2026-07-30	12.8500	13.1400	11.6900	13.1400	+15.364%	73	4,464	-80.061%
2026-07-29	13.3000	13.4000	11.3900	11.3900	-20.350%	129	4,460	-76.997%
2026-07-28	14.2600	14.3000	13.8100	14.3000	+0.140%	670	4,343	-81.678%
2026-07-27	15.0900	15.4700	14.0700	14.2800	+2.439%	11	3,685	-81.653%
2026-07-24	14.7500	14.7500	13.9400	13.9400	+1.382%	101	3,684	-81.205%
2026-07-23	14.1800	14.2100	13.4500	13.7500	-6.526%	306	3,769	-80.945%
2026-07-22	15.9200	16.0400	14.7100	14.7100	-10.794%	53	3,602	-82.189%
2026-07-21	15.2600	16.4900	15.2000	16.4900	+9.350%	11	3,552	-84.112%
2026-07-20	15.9200	15.9200	15.0800	15.0800	+0.333%	20	3,542	-82.626%
2026-07-17	14.5200	15.9200	14.5200	15.0300	-7.279%	81	3,530	-82.568%
2026-07-16	16.6100	16.6100	16.1000	16.2100	-0.735%	20	3,485	-83.837%
2026-07-15	16.9900	16.9900	16.3300	16.3300	+1.808%	2	3,471	-83.956%
2026-07-14	16.1900	16.1900	16.0400	16.0400	+0.691%	2	3,472	-83.666%
2026-07-13	16.8200	17.0500	15.8900	15.9300	-7.438%	20	3,471	-83.553%
2026-07-10	16.8300	17.4600	16.8300	17.2100	-7.869%	6	3,463	-84.776%
2026-07-09	18.4600	18.6800	18.4600	18.6800	+15.881%	11	3,466	-85.974%
2026-07-08	16.7000	16.7000	15.1200	16.1200	-13.843%	7	3,458	-83.747%
2026-07-07	18.2800	18.7100	18.1800	18.7100	-7.100%	6	3,456	-85.997%
2026-07-06	20.2300	20.3500	20.0800	20.1400	+9.516%	1,010	3,458	-86.991%
2026-07-02	19.0300	19.1000	18.3900	18.3900	-9.140%	1,125	2,395	-85.753%
2026-07-01	21.5500	22.4600	20.2400	20.2400	-5.509%	7	2,395	-87.055%
2026-06-30	21.2600	21.4500	21.2600	21.4200	+9.677%	13	2,394	-87.768%
2026-06-29	19.4200	19.5300	19.4200	19.5300	-8.696%	6	2,400	-86.585%
2026-06-26	21.1400	21.3900	20.5000	21.3900	+1.039%	129	2,399	-87.751%
2026-06-25	21.9200	21.9200	21.1700	21.1700	-4.165%	10	2,315	-87.624%
2026-06-24	22.0900	22.0900	22.0900	22.0900	+6.767%	1	2,316	-88.139%
2026-06-23	20.6900	20.6900	20.6900	20.6900	+23.744%	1	2,317	-87.337%
2026-06-17	16.7200	16.7200	16.7200	16.7200	-16.816%	1	2,317	-84.330%
2026-06-15	21.0700	21.4200	20.1000	20.1000	+5.512%	15	2,317	-86.965%
2026-06-12	17.9500	20.0300	17.9500	19.0500	+12.989%	37	2,320	-86.247%
2026-06-11	15.5600	16.8600	15.0300	16.8600	+23.336%	759	2,330	-84.460%
2026-06-10	15.0100	16.8700	13.6700	13.6700	-6.817%	141	2,022	-80.834%
2026-06-09	15.5600	15.5600	13.7300	14.6700	+1.103%	217	2,008	-82.140%
2026-06-08	14.5000	14.5100	14.5000	14.5100	+12.046%	49	1,936	-81.943%
2026-06-05	14.9100	14.9100	12.9500	12.9500	-26.960%	433	1,960	-79.768%
2026-06-04	17.7300	17.7300	17.7300	17.7300	+9.783%	3	1,567	-85.223%
2026-06-03	17.2100	17.2100	15.7500	16.1500	-8.705%	734	1,567	-83.777%
2026-06-02	17.4700	18.2000	17.4700	17.6900	+13.035%	5	1,128	-85.189%
2026-06-01	15.7100	15.7100	15.6500	15.6500	-10.418%	510	1,124	-83.259%
2026-05-29	17.2500	17.4700	17.2100	17.4700	-8.053%	6	843	-85.003%
2026-05-28	18.5900	19.0000	18.5900	19.0000	+2.371%	5	842	-86.211%
2026-05-27	18.5600	18.5600	18.5600	18.5600	+3.687%	3	840	-85.884%
2026-05-26	17.9000	17.9000	17.9000	17.9000	+17.763%	1	840	-85.363%
2026-05-22	14.8600	15.2000	14.8600	15.2000	+55.578%	10	839	-82.763%
2026-05-19	9.7700	9.7700	9.7700	9.7700	-31.052%	1	839	-73.183%
2026-05-13	14.0500	14.1700	14.0500	14.1700	+11.927%	2	839	-81.510%
2026-05-12	12.9400	12.9400	12.6600	12.6600	-22.946%	2	839	-79.305%
2026-05-11	16.8600	16.8800	16.0000	16.4300	+13.545%	886	839	-84.054%
2026-05-07	16.7800	16.7800	14.4700	14.4700	-8.591%	4	115	-81.894%
2026-05-06	15.8300	15.8300	15.8300	15.8300	+6.313%	10	113	-83.449%
2026-05-05	14.2800	14.8900	14.2800	14.8900	+7.277%	5	113	-82.404%
2026-05-04	13.8800	13.8800	13.8800	13.8800	+5.793%	1	113	-81.124%
2026-05-01	12.8200	13.1200	12.8200	13.1200	+9.699%	54	95	-80.030%
2026-04-30	11.7100	11.9900	11.7100	11.9600	+6.406%	165	95	-78.094%
2026-04-28	11.2100	11.4000	10.9700	11.2400	-11.705%	162	88	-76.690%
2026-04-27	12.8400	12.8500	12.5300	12.7300	-2.527%	109	82	-79.419%
2026-04-23	13.0600	13.0600	13.0600	13.0600	+2.673%	1	15	-79.939%
2026-04-22	12.7200	12.7200	12.7200	12.7200	+1.113%	1	14	-79.403%
2026-04-17	12.6100	12.6100	12.5700	12.5800	+117.647%	3	14	-79.173%
2026-04-07	5.5600	5.7800	5.5600	5.7800	+8.443%	8	12	-54.671%
2026-03-27	5.3300	5.3300	5.3300	5.3300	-18.377%	1	4	-50.844%
2026-03-25	6.5500	6.5500	6.5300	6.5300	+9.748%	2	4	-59.877%
2026-03-23	5.9500	5.9500	5.9500	5.9500	0.000%	2	2	-55.966%