Dark

IWM20261120C300
IWM Nov 20 2026 300.00 Call (IWM261120C00300000)
option OPRA

EOD

Sep 29, 2026

1.60-10.112%(-0.18)1,145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7300	1.9200	1.3200	1.6000	-10.112%	1,145	20,259	0.000%
2026-09-28	1.7300	2.0000	1.5100	1.7800	-19.457%	517	19,950	-10.112%
2026-09-25	2.3600	2.6200	2.0100	2.2100	-5.556%	863	20,012	-27.602%
2026-09-24	2.1500	2.4000	1.7800	2.3400	+0.862%	18,410	20,388	-31.624%
2026-09-23	3.3300	3.3300	2.3000	2.3200	-37.634%	3,645	25,874	-31.034%
2026-09-22	3.7500	4.3000	3.2900	3.7200	+16.614%	4,084	25,216	-56.989%
2026-09-21	3.2800	3.4400	2.9700	3.1900	+14.748%	4,646	23,141	-49.843%
2026-09-18	3.1600	3.1600	2.5100	2.7800	-17.994%	5,091	21,009	-42.446%
2026-09-17	4.2300	4.2300	3.3800	3.3900	+2.417%	1,682	18,147	-52.802%
2026-09-16	3.9700	4.2500	2.6900	3.3100	-12.434%	506	17,714	-51.662%
2026-09-15	4.1000	4.1000	3.5800	3.7800	-14.865%	484	17,709	-57.672%
2026-09-14	4.6300	5.0000	4.3200	4.4400	-13.281%	87	17,459	-63.964%
2026-09-11	6.0000	6.1700	5.0100	5.1200	-1.158%	218	17,478	-68.750%
2026-09-10	5.0000	5.7800	4.9500	5.1800	-14.521%	247	17,486	-69.112%
2026-09-09	7.2900	7.2900	5.8700	6.0600	-20.577%	305	17,436	-73.597%
2026-09-08	8.0000	8.2400	7.5000	7.6300	-8.293%	7,417	17,521	-79.030%
2026-09-04	7.6600	8.3200	7.6600	8.3200	+3.741%	55	10,590	-80.769%
2026-09-03	8.5000	8.5000	7.4100	8.0200	+3.085%	89	10,590	-80.050%
2026-09-02	6.9900	7.8500	6.9900	7.7800	+24.480%	835	10,598	-79.434%
2026-09-01	7.0100	7.0700	6.2000	6.2500	-18.831%	990	10,272	-74.400%
2026-08-31	8.1200	8.1200	7.1800	7.7000	-12.896%	5,459	10,351	-79.221%
2026-08-28	11.0300	11.0300	8.8400	8.8400	-22.727%	290	5,192	-81.900%
2026-08-27	11.0900	11.6000	10.6200	11.4400	+2.509%	824	5,061	-86.014%
2026-08-26	11.1600	11.5000	10.7800	11.1600	-3.544%	22	4,666	-85.663%
2026-08-25	11.2500	11.5700	11.1200	11.5700	+5.759%	336	4,662	-86.171%
2026-08-24	11.5000	11.5000	10.6700	10.9400	-12.269%	262	4,530	-85.375%
2026-08-21	12.3600	12.4700	11.4500	12.4700	+9.675%	53	4,469	-87.169%
2026-08-20	12.0400	12.0400	11.2000	11.3700	-14.768%	42	4,467	-85.928%
2026-08-19	14.3000	14.5800	13.3400	13.3400	+2.615%	481	4,430	-88.006%
2026-08-18	13.9600	13.9600	13.0000	13.0000	-15.088%	355	4,133	-87.692%
2026-08-17	15.1700	15.4600	15.0000	15.3100	-5.610%	212	3,833	-89.549%
2026-08-14	14.9300	16.2200	14.9300	16.2200	+7.204%	69	3,817	-90.136%
2026-08-13	15.4900	16.1000	15.1300	15.1300	+0.732%	11	3,831	-89.425%
2026-08-12	14.4900	15.1900	14.3800	15.0200	+4.962%	71	3,829	-89.348%
2026-08-11	14.8700	14.8700	14.3100	14.3100	+6.000%	11	3,771	-88.819%
2026-08-10	14.0300	14.0300	13.4200	13.5000	-9.396%	26	3,767	-88.148%
2026-08-07	14.4200	14.9000	14.2600	14.9000	+11.694%	15	3,760	-89.262%
2026-08-06	13.7200	13.7200	13.3400	13.3400	-5.591%	3	3,768	-88.006%
2026-08-05	15.5600	16.0300	14.1300	14.1300	-9.597%	177	3,767	-88.677%
2026-08-04	13.4600	15.9600	13.4600	15.6300	+38.196%	433	3,768	-89.763%
2026-08-03	10.1500	11.7100	10.1500	11.3100	+16.478%	1,522	3,437	-85.853%
2026-07-31	10.7200	10.7200	9.3300	9.7100	-4.241%	6	3,800	-83.522%
2026-07-30	10.1400	10.2000	10.1400	10.1400	+3.681%	6	3,800	-84.221%
2026-07-29	9.7800	9.7800	9.7800	9.7800	-14.585%	12	3,802	-83.640%
2026-07-27	12.3800	12.8100	11.3100	11.4500	+5.433%	38	3,790	-86.026%
2026-07-24	11.7300	11.7300	10.8600	10.8600	-4.737%	12	3,782	-85.267%
2026-07-23	10.9900	11.7700	10.9900	11.4000	-8.654%	364	3,776	-85.965%
2026-07-22	13.1400	13.1400	12.4800	12.4800	-5.383%	263	3,782	-87.179%
2026-07-21	12.6900	13.1900	12.6900	13.1900	+6.200%	6	3,781	-87.870%
2026-07-20	12.5900	12.5900	12.4200	12.4200	-6.827%	13	3,781	-87.118%
2026-07-17	12.1000	13.3300	12.1000	13.3300	-1.039%	3	3,784	-87.997%
2026-07-16	13.6900	13.8400	13.3500	13.4700	-1.463%	34	3,785	-88.122%
2026-07-15	14.2700	14.2700	13.3500	13.6700	+2.782%	10	3,784	-88.296%
2026-07-14	14.0000	14.1400	13.2800	13.3000	+0.681%	14	3,782	-87.970%
2026-07-13	13.8700	13.8700	13.1900	13.2100	-8.897%	7	3,785	-87.888%
2026-07-10	14.9700	15.1000	14.1400	14.5000	-6.572%	158	3,782	-88.966%
2026-07-09	14.6800	15.8100	14.6800	15.5200	+17.576%	27	3,658	-89.691%
2026-07-08	14.0100	14.0100	12.6400	13.2000	-15.167%	28	3,658	-87.879%
2026-07-07	15.0900	15.5600	15.0900	15.5600	-9.271%	4	3,669	-89.717%
2026-07-06	17.3500	17.3500	17.1500	17.1500	+13.276%	6	3,665	-90.671%
2026-07-02	18.4500	18.4500	15.1400	15.1400	-17.041%	10	3,664	-89.432%
2026-07-01	19.0800	19.4300	18.1000	18.2500	-0.328%	7	3,664	-91.233%
2026-06-30	18.5700	18.6500	18.3100	18.3100	+7.516%	1,706	3,667	-91.262%
2026-06-29	17.8500	17.9000	17.0200	17.0300	-9.028%	102	1,967	-90.605%
2026-06-26	17.8600	18.7200	17.8600	18.7200	+0.375%	6	1,869	-91.453%
2026-06-25	19.4300	20.3800	18.2700	18.6500	+3.039%	14	1,869	-91.421%
2026-06-24	19.5100	19.5100	18.1000	18.1000	+3.075%	46	1,861	-91.160%
2026-06-23	17.5500	17.5600	17.5500	17.5600	-5.235%	2	1,862	-90.888%
2026-06-22	17.5000	18.5300	17.5000	18.5300	+16.176%	45	1,861	-91.365%
2026-06-16	17.7700	17.7700	15.9300	15.9500	-7.213%	12	1,839	-89.969%
2026-06-15	18.2700	18.2700	17.1900	17.1900	+1.296%	4	1,839	-90.692%
2026-06-12	16.9800	17.0000	16.9700	16.9700	+12.983%	7	1,839	-90.572%
2026-06-11	14.5000	15.0200	14.5000	15.0200	+6.223%	21	1,842	-89.348%
2026-06-10	14.1400	14.1400	14.1400	14.1400	+20.958%	2	1,861	-88.685%
2026-06-09	13.6500	14.9700	10.1100	11.6900	-4.102%	248	1,861	-86.313%
2026-06-08	12.3700	12.8800	11.8800	12.1900	+10.117%	180	1,843	-86.874%
2026-06-05	14.2800	14.2800	11.0700	11.0700	-28.810%	119	1,817	-85.547%
2026-06-04	15.5700	15.5700	15.5500	15.5500	+11.549%	12	1,803	-89.711%
2026-06-03	13.6600	13.9400	13.6600	13.9400	-12.161%	10	1,797	-88.522%
2026-06-02	15.1000	15.8700	15.1000	15.8700	+8.328%	27	1,797	-89.918%
2026-06-01	13.3000	14.6500	13.3000	14.6500	-1.347%	601	1,784	-89.078%
2026-05-29	14.9000	14.9000	14.8500	14.8500	+15.744%	16	1,183	-89.226%
2026-05-22	12.4300	12.9000	12.4300	12.8300	+26.904%	5	1,169	-87.529%
2026-05-20	10.1100	10.1100	10.1100	10.1100	+18.384%	4	1,169	-84.174%
2026-05-19	7.5000	8.5400	7.3600	8.5400	-9.245%	4	1,168	-81.265%
2026-05-18	9.4300	9.4300	9.4100	9.4100	-12.138%	15	1,168	-82.997%
2026-05-15	10.8100	10.8100	10.7100	10.7100	-20.313%	108	1,168	-85.061%
2026-05-14	12.3700	13.4400	12.3100	13.4400	+21.519%	547	1,066	-88.095%
2026-05-12	11.1500	11.1500	11.0600	11.0600	-20.029%	21	588	-85.533%
2026-05-11	14.1000	14.5600	13.7400	13.8300	+5.653%	598	588	-88.431%
2026-05-08	12.7900	13.1000	12.7900	13.0900	+4.303%	11	212	-87.777%
2026-05-07	13.8000	13.8000	12.4900	12.5500	-14.626%	21	209	-87.251%
2026-05-06	14.0100	14.7000	13.4900	14.7000	+16.114%	71	193	-89.116%
2026-05-05	12.0500	12.6700	12.0500	12.6600	+8.020%	54	211	-87.362%
2026-05-04	11.7400	11.7400	11.7000	11.7200	+4.270%	70	212	-86.348%
2026-05-01	10.8000	11.2500	10.8000	11.2400	+4.851%	173	168	-85.765%
2026-04-30	10.0100	10.7200	10.0000	10.7200	+29.157%	78	168	-85.075%
2026-04-29	8.3800	8.3800	8.3000	8.3000	-22.862%	2	138	-80.723%
2026-04-27	11.2500	11.2500	10.7300	10.7600	-3.498%	94	138	-85.130%
2026-04-24	11.1500	11.1500	11.1500	11.1500	+7.315%	1	92	-85.650%
2026-04-23	10.3900	10.3900	10.3900	10.3900	-3.349%	52	91	-84.601%
2026-04-22	11.0100	11.0100	10.7100	10.7500	+2.381%	3	39	-85.116%
2026-04-21	10.5000	10.5000	10.5000	10.5000	0.000%	1	36	-84.762%
2026-04-17	9.9300	10.5000	9.9300	10.5000	+29.470%	3	36	-84.762%
2026-04-16	8.1100	8.1100	8.1100	8.1100	+5.188%	1	34	-80.271%
2026-04-14	7.7100	7.7100	7.7100	7.7100	+21.609%	1	33	-79.248%
2026-04-08	6.2500	6.3400	6.2500	6.3400	+34.607%	2	32	-74.763%
2026-04-07	4.7500	4.7500	4.7100	4.7100	+3.516%	8	33	-66.030%
2026-04-02	4.5500	4.5500	4.5500	4.5500	-7.143%	1	25	-64.835%
2026-04-01	4.9000	4.9000	4.9000	4.9000	-2.000%	23	25	-67.347%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+17.096%	1	2	-68.000%
2026-03-20	4.2700	4.2700	4.2700	4.2700	0.000%	1	1	-62.529%