Dark

IWM20261120C310
IWM Nov 20 2026 310.00 Call (IWM261120C00310000)
option OPRA

EOD

Sep 30, 2026

0.5000-5.660%(-0.0300)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5400	0.6000	0.4900	0.5000	-5.660%	50	21,456	0.000%
2026-09-29	0.5900	0.6300	0.4300	0.5300	-11.667%	454	21,476	-5.660%
2026-09-28	0.6500	0.6500	0.5000	0.6000	-25.926%	161	21,538	-16.667%
2026-09-25	0.8400	0.9600	0.7000	0.8100	-5.814%	268	21,601	-38.272%
2026-09-24	0.8400	0.9400	0.6100	0.8600	0.000%	5,514	21,688	-41.860%
2026-09-23	1.2100	1.2100	0.8400	0.8600	-42.667%	2,585	26,222	-41.860%
2026-09-22	1.4700	1.8000	1.2800	1.5000	+18.110%	660	24,121	-66.667%
2026-09-21	1.1100	1.3500	1.1100	1.2700	+25.743%	603	24,042	-60.630%
2026-09-18	1.0700	1.0700	0.9000	1.0100	-19.200%	4,827	23,849	-50.495%
2026-09-17	1.7500	1.7500	1.2400	1.2500	-3.846%	3,828	23,168	-60.000%
2026-09-16	1.6700	1.7200	1.0200	1.3000	-15.033%	3,100	20,293	-61.538%
2026-09-15	1.7700	1.7700	1.4300	1.5300	-17.297%	2,934	21,744	-67.320%
2026-09-14	2.0200	2.1500	1.7500	1.8500	-16.667%	8,528	22,838	-72.973%
2026-09-11	2.4100	2.4100	2.1900	2.2200	-5.532%	5,371	29,996	-77.477%
2026-09-10	2.2400	2.5300	2.2400	2.3500	-17.544%	1,408	30,800	-78.723%
2026-09-09	3.2100	3.2100	2.8000	2.8500	-24.202%	6,097	30,266	-82.456%
2026-09-08	4.0400	4.1600	3.7600	3.7600	-10.476%	1,793	25,057	-86.702%
2026-09-04	3.8900	4.2200	3.8900	4.2000	+1.449%	107	23,517	-88.095%
2026-09-03	4.5000	4.5000	3.7900	4.1400	+7.532%	2,243	23,517	-87.923%
2026-09-02	3.5500	3.9700	3.5500	3.8500	+26.230%	2,331	21,577	-87.013%
2026-09-01	3.1200	3.3800	2.9000	3.0500	-19.737%	403	19,963	-83.607%
2026-08-31	4.2600	4.2600	3.5900	3.8000	-18.803%	5,306	20,028	-86.842%
2026-08-28	6.2200	6.2200	4.6800	4.6800	-28.331%	69	15,522	-89.316%
2026-08-27	6.1000	6.6300	5.9000	6.5300	+1.240%	2,550	15,550	-92.343%
2026-08-26	6.5800	6.5800	6.1700	6.4500	-0.922%	71	13,191	-92.248%
2026-08-25	6.6500	6.6500	6.4300	6.5100	+2.198%	43	13,187	-92.320%
2026-08-24	6.8000	6.8000	6.2900	6.3700	-12.259%	645	13,204	-92.151%
2026-08-21	6.9400	7.3900	6.9400	7.2600	+9.502%	338	12,907	-93.113%
2026-08-20	7.2300	7.2500	6.5700	6.6300	-18.350%	613	12,810	-92.459%
2026-08-19	8.9500	9.0400	8.1200	8.1200	+1.500%	96	12,519	-93.842%
2026-08-18	9.2300	9.2300	8.0000	8.0000	-17.949%	614	12,590	-93.750%
2026-08-17	9.8100	9.8200	9.5400	9.7500	-6.430%	293	12,419	-94.872%
2026-08-14	9.9900	10.4900	9.9700	10.4200	+5.253%	259	12,403	-95.202%
2026-08-13	10.5000	10.5200	9.4800	9.9000	+2.484%	587	12,244	-94.949%
2026-08-12	10.0200	10.0200	8.9400	9.6600	+5.344%	781	12,635	-94.824%
2026-08-11	9.3000	9.3000	8.9600	9.1700	+6.257%	82	12,237	-94.547%
2026-08-10	9.2500	9.2500	8.6200	8.6300	-9.916%	258	12,229	-94.206%
2026-08-07	9.3400	9.5800	9.1400	9.5800	+14.868%	89	12,285	-94.781%
2026-08-06	8.5900	8.5900	8.3400	8.3400	-8.753%	23	12,229	-94.005%
2026-08-05	10.3300	10.6000	9.1400	9.1400	-11.434%	31	12,206	-94.530%
2026-08-04	8.7500	10.6100	8.6800	10.3200	+37.052%	905	12,347	-95.155%
2026-08-03	6.3000	7.6000	6.3000	7.5300	+30.052%	263	12,330	-93.360%
2026-07-31	6.4100	6.4100	5.1700	5.7900	-11.196%	394	12,254	-91.364%
2026-07-30	6.6200	6.6200	5.9300	6.5200	+16.637%	1,242	12,072	-92.331%
2026-07-29	6.0200	6.6400	5.5900	5.5900	-21.489%	88	11,614	-91.055%
2026-07-28	6.5500	7.1400	6.5300	7.1200	+0.565%	41	11,559	-92.978%
2026-07-24	7.2800	7.6300	7.0800	7.0800	+0.283%	8	11,554	-92.938%
2026-07-23	7.3900	7.4200	7.0600	7.0600	-7.833%	13	11,554	-92.918%
2026-07-22	8.4000	8.4000	7.6600	7.6600	-12.457%	10	11,551	-93.473%
2026-07-21	8.1800	8.7700	8.1400	8.7500	+11.465%	138	11,541	-94.286%
2026-07-20	7.9100	7.9100	7.8500	7.8500	-6.100%	51	11,518	-93.631%
2026-07-17	7.8000	8.6100	7.8000	8.3600	-5.643%	38	11,519	-94.019%
2026-07-16	9.9500	9.9500	8.8600	8.8600	-1.556%	63	11,514	-94.357%
2026-07-15	8.8600	9.0000	8.8600	9.0000	+0.671%	74	11,482	-94.444%
2026-07-14	8.8500	8.9900	8.8500	8.9400	+3.833%	51	11,423	-94.407%
2026-07-13	9.2600	9.2600	8.6100	8.6100	-13.814%	27	11,422	-94.193%
2026-07-10	10.2800	10.2900	9.7900	9.9900	-7.414%	266	11,405	-94.995%
2026-07-09	10.0800	11.1600	10.0800	10.7900	+18.833%	130	11,450	-95.366%
2026-07-08	9.7500	9.9600	9.0800	9.0800	-16.004%	15	11,452	-94.493%
2026-07-07	10.9000	10.9000	10.2000	10.8100	-10.513%	55	11,453	-95.375%
2026-07-06	11.7600	12.0800	11.7600	12.0800	+10.826%	3	11,490	-95.861%
2026-07-02	12.0000	12.0000	10.7800	10.9000	-15.438%	17	11,482	-95.413%
2026-07-01	12.7400	13.9100	12.7400	12.8900	-1.903%	161	11,482	-96.121%
2026-06-30	12.6600	13.3500	12.6600	13.1400	+2.897%	4	11,484	-96.195%
2026-06-29	12.0100	12.7700	12.0100	12.7700	-0.390%	104	11,485	-96.085%
2026-06-26	14.1300	14.3000	12.7900	12.8200	-8.034%	122	11,485	-96.100%
2026-06-25	14.7000	15.1800	13.7300	13.9400	+6.575%	285	11,445	-96.413%
2026-06-24	14.4900	14.4900	12.7900	13.0800	+1.317%	10,296	11,464	-96.177%
2026-06-23	12.9100	12.9100	12.9100	12.9100	-4.723%	1	2,130	-96.127%
2026-06-22	13.6600	14.0400	13.4300	13.5500	+14.057%	138	2,130	-96.310%
2026-06-18	12.0000	12.0000	11.8800	11.8800	+14.341%	2	2,064	-95.791%
2026-06-17	11.8000	12.5800	10.3900	10.3900	-8.699%	91	2,064	-95.188%
2026-06-16	12.9000	12.9500	11.3800	11.3800	-11.646%	228	2,064	-95.606%
2026-06-15	13.7300	13.8300	12.8800	12.8800	+3.288%	9	1,840	-96.118%
2026-06-12	12.5500	12.5900	12.4300	12.4700	+29.223%	70	1,839	-95.990%
2026-06-11	9.4900	9.8500	9.4500	9.6500	+11.303%	183	1,839	-94.819%
2026-06-10	10.1400	10.5400	8.6700	8.6700	+2.000%	54	1,729	-94.233%
2026-06-09	8.2600	8.5200	8.2400	8.5000	-0.932%	48	1,727	-94.118%
2026-06-08	8.5800	8.5800	8.5800	8.5800	+10.000%	10	1,727	-94.172%
2026-06-05	10.0800	10.0900	7.8000	7.8000	-32.468%	303	1,722	-93.590%
2026-06-04	10.4300	11.8900	10.4300	11.5500	+15.269%	221	1,535	-95.671%
2026-06-03	10.0700	10.0700	10.0200	10.0200	-13.621%	30	1,535	-95.010%
2026-06-02	11.6000	11.6000	11.6000	11.6000	+16.818%	1	1,512	-95.690%
2026-06-01	10.0800	10.0800	9.9300	9.9300	-10.862%	2	1,511	-94.965%
2026-05-29	10.9100	11.1400	10.9100	11.1400	-7.321%	2	1,510	-95.512%
2026-05-28	12.0200	12.0200	12.0200	12.0200	+4.340%	5	1,511	-95.840%
2026-05-26	10.5200	11.5200	10.5200	11.5200	+27.434%	111	1,511	-95.660%
2026-05-22	8.9700	9.4300	8.9000	9.0400	+6.730%	321	1,511	-94.469%
2026-05-21	7.6500	8.5300	7.4100	8.4700	+19.802%	152	1,413	-94.097%
2026-05-20	6.5200	7.2100	6.5200	7.0700	+28.312%	192	1,413	-92.928%
2026-05-19	5.5400	5.5400	5.5100	5.5100	-9.820%	20	1,404	-90.926%
2026-05-18	6.4500	6.6000	6.1100	6.1100	-11.449%	4	1,404	-91.817%
2026-05-15	7.6300	7.6600	6.9000	6.9000	-28.274%	347	1,404	-92.754%
2026-05-14	8.8900	9.7100	8.8900	9.6200	+4.793%	494	1,054	-94.802%
2026-05-13	8.2100	9.1800	8.2100	9.1800	+20.000%	207	978	-94.553%
2026-05-12	7.6500	7.6500	7.6500	7.6500	-24.779%	1	978	-93.464%
2026-05-11	9.7200	10.6000	9.7200	10.1700	+10.543%	907	978	-95.084%
2026-05-08	9.1300	9.5400	9.1200	9.2000	+0.988%	151	381	-94.565%
2026-05-07	9.8800	10.2200	9.1100	9.1100	-10.335%	72	300	-94.512%
2026-05-06	9.9400	10.4400	9.9400	10.1600	+10.917%	151	232	-95.079%
2026-05-05	8.9400	9.2200	8.9400	9.1600	+19.895%	83	192	-94.541%
2026-05-04	7.3900	7.6600	7.3900	7.6400	+24.228%	74	190	-93.455%
2026-04-29	6.1500	6.1500	6.1500	6.1500	-19.397%	1	127	-91.870%
2026-04-22	7.6300	7.6300	7.6300	7.6300	-4.266%	1	126	-93.447%
2026-04-20	7.9700	7.9700	7.9700	7.9700	+9.478%	1	126	-93.726%
2026-04-17	7.9600	7.9600	7.2800	7.2800	+34.070%	23	125	-93.132%
2026-04-15	5.4300	5.4300	5.4300	5.4300	+17.026%	5	124	-90.792%
2026-04-14	4.6400	4.6400	4.6400	4.6400	+47.302%	1	129	-89.224%
2026-04-07	3.1300	3.1500	3.1300	3.1500	+7.877%	8	128	-84.127%
2026-03-27	2.9200	2.9200	2.9200	2.9200	-20.652%	2	120	-82.877%
2026-03-25	3.8700	3.8900	3.6800	3.6800	+16.456%	128	118	-86.413%
2026-03-23	2.9800	3.1600	2.9800	3.1600	0.000%	6	6	-84.177%