Dark

IWM20261120C305
IWM Nov 20 2026 305.00 Call (IWM261120C00305000)
option OPRA

EOD

Sep 29, 2026

0.9300-11.429%(-0.1200)1,951

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0500	1.0500	0.7600	0.9300	-11.429%	1,951	20,840	0.000%
2026-09-28	1.0000	1.1300	0.8700	1.0500	-23.358%	4,902	21,075	-11.429%
2026-09-25	1.3700	1.5800	1.1900	1.3700	-4.861%	849	22,221	-32.117%
2026-09-24	1.4000	1.5000	1.0600	1.4400	+1.408%	301	22,307	-35.417%
2026-09-23	2.0800	2.0800	1.4100	1.4200	-40.833%	900	22,184	-34.507%
2026-09-22	2.5000	2.7600	2.0800	2.4000	+21.212%	15,412	22,073	-61.250%
2026-09-21	2.1000	2.1900	1.8500	1.9800	+17.160%	1,399	16,373	-53.030%
2026-09-18	1.7900	1.8000	1.5400	1.6900	-21.395%	2,570	15,859	-44.970%
2026-09-17	2.8200	2.8500	2.1200	2.1500	+2.871%	1,802	14,442	-56.744%
2026-09-16	2.7200	2.7600	1.6800	2.0900	-12.917%	8,989	13,487	-55.502%
2026-09-15	2.5800	2.5900	2.2800	2.4000	-20.000%	45	12,674	-61.250%
2026-09-14	3.0800	3.3500	2.8100	3.0000	-13.043%	1,346	12,674	-69.000%
2026-09-11	4.2100	4.2400	3.4100	3.4500	-2.542%	156	12,077	-73.043%
2026-09-10	3.6100	3.7300	3.4600	3.5400	-16.114%	63	12,006	-73.729%
2026-09-09	5.2500	5.2500	4.1200	4.2200	-23.551%	39	11,984	-77.962%
2026-09-08	5.8400	5.9500	5.4800	5.5200	-9.508%	442	12,164	-83.152%
2026-09-04	5.3400	6.1000	5.3300	6.1000	+3.215%	157	12,191	-84.754%
2026-09-03	6.0800	6.1600	5.5200	5.9100	+5.914%	85	12,191	-84.264%
2026-09-02	4.8100	5.6700	4.8100	5.5800	+27.689%	8,135	12,146	-83.333%
2026-09-01	4.6800	5.0300	4.3700	4.3700	-22.518%	2,506	7,933	-78.719%
2026-08-31	5.9500	5.9600	5.1400	5.6400	-17.181%	406	5,939	-83.511%
2026-08-28	8.4100	8.4100	6.6700	6.8100	-21.363%	43	5,615	-86.344%
2026-08-27	8.0900	8.8600	8.0900	8.6600	+0.581%	1,001	5,589	-89.261%
2026-08-26	8.3300	8.6100	8.3300	8.6100	-3.906%	9	5,116	-89.199%
2026-08-25	8.6500	8.9600	8.6500	8.9600	+6.161%	53	5,112	-89.621%
2026-08-24	9.0100	9.0100	8.2600	8.4400	-11.530%	127	5,112	-88.981%
2026-08-21	9.6000	9.6000	9.1200	9.5400	+8.286%	1,789	5,111	-90.252%
2026-08-20	9.4500	9.5100	8.6500	8.8100	-17.740%	168	3,762	-89.444%
2026-08-19	11.4500	11.4500	10.7100	10.7100	+4.386%	7	3,673	-91.317%
2026-08-18	11.7500	11.7500	10.2600	10.2600	-16.990%	38	3,669	-90.936%
2026-08-17	12.3200	12.3600	12.3200	12.3600	-5.432%	9	3,658	-92.476%
2026-08-14	12.6000	13.1500	12.6000	13.0700	+5.744%	54	3,657	-92.884%
2026-08-13	12.6500	12.6500	12.2600	12.3600	+1.645%	28	3,614	-92.476%
2026-08-12	11.8100	12.3500	11.4800	12.1600	+5.281%	75	3,589	-92.352%
2026-08-11	12.0500	12.0500	11.5500	11.5500	+6.354%	4	3,593	-91.948%
2026-08-10	10.9500	10.9700	10.7600	10.8600	-9.349%	46	3,592	-91.436%
2026-08-07	11.8000	12.1300	11.7000	11.9800	+12.912%	2,545	3,594	-92.237%
2026-08-06	11.0800	11.5700	10.6100	10.6100	-6.106%	42	2,053	-91.235%
2026-08-05	12.7900	13.4900	11.3000	11.3000	-12.199%	53	2,044	-91.770%
2026-08-04	10.7700	13.0700	10.7700	12.8700	+44.444%	136	2,035	-92.774%
2026-08-03	9.1200	9.3300	8.9100	8.9100	+16.319%	1,419	2,031	-89.562%
2026-07-31	8.2900	8.2900	7.4200	7.6600	-4.489%	26	1,017	-87.859%
2026-07-30	7.9400	8.0400	7.8800	8.0200	+7.651%	18	1,040	-88.404%
2026-07-29	9.0600	9.0600	7.4500	7.4500	-18.490%	16	1,030	-87.517%
2026-07-28	8.4000	9.1400	8.4000	9.1400	+3.511%	123	1,025	-89.825%
2026-07-27	10.3000	10.3000	8.8300	8.8300	-2.753%	26	1,008	-89.468%
2026-07-23	9.3200	9.3600	9.0800	9.0800	-10.542%	303	986	-89.758%
2026-07-22	10.7900	10.7900	10.0700	10.1500	-8.476%	18	954	-90.837%
2026-07-21	10.1600	11.0900	9.9800	11.0900	+2.876%	19	968	-91.614%
2026-07-20	10.7800	10.7800	10.7800	10.7800	+5.686%	5	970	-91.373%
2026-07-17	10.4600	10.4800	10.1200	10.2000	-7.019%	4	970	-90.882%
2026-07-16	11.1900	12.3100	10.8100	10.9700	-2.489%	44	971	-91.522%
2026-07-15	11.4300	11.6700	10.9700	11.2500	+2.928%	31	985	-91.733%
2026-07-14	11.3800	11.4900	10.8700	10.9300	+3.016%	57	989	-91.491%
2026-07-13	11.6100	11.8700	10.6100	10.6100	-13.033%	93	984	-91.235%
2026-07-10	11.9400	12.3200	11.8200	12.2000	-8.063%	90	965	-92.377%
2026-07-09	13.2700	13.2700	13.2700	13.2700	+14.892%	5	917	-92.992%
2026-07-08	11.5500	11.5500	11.5500	11.5500	-20.235%	1	917	-91.948%
2026-07-06	14.4800	14.4800	14.4800	14.4800	-6.761%	2	916	-93.577%
2026-07-02	15.5300	15.5300	15.5300	15.5300	+0.518%	1	916	-94.012%
2026-07-01	15.3900	16.7000	15.3900	15.4500	-1.780%	13	916	-93.981%
2026-06-30	15.7300	15.7300	15.7300	15.7300	+5.429%	1	927	-94.088%
2026-06-29	13.8500	14.9200	13.8500	14.9200	-4.604%	3	927	-93.767%
2026-06-26	16.6300	16.6300	15.6400	15.6400	+0.064%	8	929	-94.054%
2026-06-25	17.6800	17.6800	15.6300	15.6300	-0.446%	7	929	-94.050%
2026-06-24	15.8700	15.8700	14.9000	15.7000	+4.947%	32	928	-94.076%
2026-06-23	14.1300	15.5800	14.1300	14.9600	-5.675%	10	928	-93.783%
2026-06-22	15.6100	16.2800	15.6100	15.8600	+13.286%	86	927	-94.136%
2026-06-18	14.0000	14.0000	14.0000	14.0000	+5.501%	1	996	-93.357%
2026-06-17	14.7000	14.7000	13.2700	13.2700	+1.375%	2	996	-92.992%
2026-06-16	14.0000	14.1500	13.0900	13.0900	-11.852%	195	996	-92.895%
2026-06-15	14.8900	14.8900	14.8500	14.8500	+2.839%	2	836	-93.737%
2026-06-12	14.4400	14.4400	14.4400	14.4400	+28.929%	1	836	-93.560%
2026-06-11	11.3000	11.6500	11.2000	11.2000	+15.464%	66	836	-91.696%
2026-06-10	12.1100	12.2200	9.7000	9.7000	-3.865%	52	836	-90.412%
2026-06-09	11.4900	11.4900	9.5000	10.0900	+0.398%	52	838	-90.783%
2026-06-08	10.0300	10.7300	10.0300	10.0500	+10.440%	187	835	-90.746%
2026-06-05	10.8000	11.1700	9.1000	9.1000	-32.841%	141	820	-89.780%
2026-06-04	13.1500	13.5500	13.1500	13.5500	+14.539%	12	816	-93.137%
2026-06-03	11.7000	11.8300	11.6200	11.8300	-13.460%	12	816	-92.139%
2026-06-02	12.9500	13.6700	12.9500	13.6700	+10.242%	12	823	-93.197%
2026-06-01	11.9800	12.6900	11.8900	12.4000	-11.429%	4	823	-92.500%
2026-05-28	14.0000	14.0000	14.0000	14.0000	+30.354%	1	822	-93.357%
2026-05-22	10.7800	11.0100	10.7400	10.7400	+17.377%	133	822	-91.341%
2026-05-21	9.1500	9.1500	9.1500	9.1500	+8.670%	35	809	-89.836%
2026-05-20	7.7700	8.6300	7.7700	8.4200	+35.806%	93	809	-88.955%
2026-05-19	6.0300	6.2000	5.9700	6.2000	-25.391%	3	828	-85.000%
2026-05-15	9.0500	9.0500	8.3100	8.3100	-25.870%	36	828	-88.809%
2026-05-14	11.3300	11.4600	11.2100	11.2100	+15.567%	99	797	-91.704%
2026-05-13	9.7600	9.7600	9.7000	9.7000	-17.727%	171	631	-90.412%
2026-05-11	12.0100	12.0800	11.6900	11.7900	+5.080%	677	631	-92.112%
2026-05-08	10.8900	11.2200	10.8900	11.2200	+4.372%	116	186	-91.711%
2026-05-07	12.3300	12.3800	10.7500	10.7500	-12.955%	10	153	-91.349%
2026-05-06	11.9700	12.3500	11.7200	12.3500	+37.375%	108	148	-92.470%
2026-05-04	9.8500	10.0400	8.9900	8.9900	-5.169%	112	144	-89.655%
2026-05-01	9.4800	9.4800	9.4800	9.4800	+4.636%	42	144	-90.190%
2026-04-30	8.3700	9.0600	8.3700	9.0600	-1.735%	46	144	-89.735%
2026-04-27	9.2200	9.2200	9.2200	9.2200	-4.357%	57	142	-89.913%
2026-04-24	9.6400	9.6400	9.6400	9.6400	+5.702%	57	142	-90.353%
2026-04-22	9.1200	9.1200	9.1200	9.1200	+3.991%	1	85	-89.803%
2026-04-17	8.3100	8.7700	8.3100	8.7700	+125.450%	76	85	-89.396%
2026-04-07	3.8800	3.8900	3.8800	3.8900	-13.747%	8	9	-76.093%
2026-03-25	4.5100	4.5100	4.5100	4.5100	0.000%	1	1	-79.379%