Dark

IWM20261120C315
IWM Nov 20 2026 315.00 Call (IWM261120C00315000)
option OPRA

EOD

Sep 29, 2026

0.3000-11.765%(-0.0400)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3300	0.3700	0.2500	0.3000	-11.765%	65	12,062	0.000%
2026-09-28	0.3500	0.3800	0.3000	0.3400	-26.087%	28	12,069	-11.765%
2026-09-25	0.4800	0.5000	0.4500	0.4600	-9.804%	43	12,072	-34.783%
2026-09-24	0.5000	0.5100	0.3500	0.5100	+2.000%	6,378	12,130	-41.176%
2026-09-23	0.6300	0.6300	0.5000	0.5000	-47.368%	125	14,988	-40.000%
2026-09-22	0.9200	1.1000	0.7900	0.9500	+28.378%	12,609	15,042	-68.421%
2026-09-21	0.7000	0.8000	0.6500	0.7400	+32.143%	2,930	7,943	-59.459%
2026-09-18	0.6500	0.6600	0.5300	0.5600	-25.333%	200	5,686	-46.429%
2026-09-17	1.0700	1.0700	0.7500	0.7500	+25.000%	1,314	5,763	-60.000%
2026-09-16	1.0100	1.0800	0.6000	0.6000	-31.818%	52	5,061	-50.000%
2026-09-15	1.0000	1.0000	0.8500	0.8800	-24.786%	1,090	4,972	-65.909%
2026-09-14	1.3000	1.3000	1.0800	1.1700	-15.827%	303	5,075	-74.359%
2026-09-11	1.8400	1.8600	1.3900	1.3900	-8.553%	60	5,168	-78.417%
2026-09-10	1.5500	1.6800	1.4700	1.5200	-17.838%	1,095	5,188	-80.263%
2026-09-09	2.2300	2.2400	1.8200	1.8500	-32.971%	256	5,457	-83.784%
2026-09-08	2.4800	2.7900	2.4800	2.7600	+2.222%	15	5,409	-89.130%
2026-09-04	2.5400	2.8600	2.5400	2.7000	-0.735%	58	5,374	-88.889%
2026-09-03	3.0300	3.0300	2.5500	2.7200	+2.642%	1,035	5,374	-88.971%
2026-09-02	2.3600	2.6500	2.3000	2.6500	+36.598%	1,110	4,377	-88.679%
2026-09-01	2.0800	2.2300	1.9100	1.9400	-19.835%	364	3,300	-84.536%
2026-08-31	2.8700	2.8700	2.3800	2.4200	-25.538%	663	3,275	-87.603%
2026-08-28	4.4000	4.4000	3.2400	3.2500	-30.556%	324	2,918	-90.769%
2026-08-27	4.3300	4.7800	4.2300	4.6800	+1.299%	390	2,779	-93.590%
2026-08-26	4.5800	4.7600	4.4600	4.6200	-2.119%	73	2,569	-93.506%
2026-08-25	4.9600	4.9600	4.6700	4.7200	+3.057%	34	2,536	-93.644%
2026-08-24	4.7500	4.8900	4.5100	4.5800	-15.028%	48	2,524	-93.450%
2026-08-21	5.5400	5.5400	5.0100	5.3900	+11.594%	68	2,513	-94.434%
2026-08-20	5.3700	5.3700	4.7800	4.8300	-20.820%	130	2,459	-93.789%
2026-08-19	6.8100	6.9000	6.0400	6.1000	+1.498%	544	2,414	-95.082%
2026-08-18	7.0000	7.0000	5.9900	6.0100	-20.397%	92	2,657	-95.008%
2026-08-17	7.5200	7.5600	7.2600	7.5500	-6.905%	44	2,603	-96.026%
2026-08-14	8.0100	8.1100	7.7900	8.1100	+6.291%	80	2,610	-96.301%
2026-08-13	8.3000	8.3500	7.4100	7.6300	+1.060%	66	2,589	-96.068%
2026-08-12	7.2600	7.5500	6.8200	7.5500	+5.594%	117	2,592	-96.026%
2026-08-11	7.3000	7.3000	7.1500	7.1500	+6.716%	4	2,564	-95.804%
2026-08-10	6.9900	7.1100	6.5700	6.7000	-9.946%	139	2,566	-95.522%
2026-08-07	7.1800	7.5900	6.9800	7.4400	+13.588%	340	2,435	-95.968%
2026-08-06	6.7000	7.4700	6.5500	6.5500	-13.130%	818	2,232	-95.420%
2026-08-05	8.4400	8.4400	7.4100	7.5400	-9.592%	55	1,644	-96.021%
2026-08-04	6.4100	8.5000	6.4100	8.3400	+55.597%	490	1,591	-96.403%
2026-08-03	4.7500	5.4000	4.7500	5.3600	+25.527%	11	1,374	-94.403%
2026-07-31	4.0700	4.3800	4.0700	4.2700	-11.227%	7	1,376	-92.974%
2026-07-30	4.6500	4.8100	4.6100	4.8100	-5.128%	19	1,378	-93.763%
2026-07-29	4.3300	5.2200	4.3300	5.0700	-6.458%	179	1,369	-94.083%
2026-07-28	5.4200	5.4200	5.4200	5.4200	+4.031%	1	1,193	-94.465%
2026-07-24	5.2100	5.2100	5.2100	5.2100	-10.017%	1	1,192	-94.242%
2026-07-20	6.7700	6.7700	5.7900	5.7900	-16.087%	18	1,192	-94.819%
2026-07-17	7.3100	7.3100	6.5300	6.9000	-5.220%	37	1,198	-95.652%
2026-07-16	7.2800	7.2800	7.2800	7.2800	+1.252%	1	1,198	-95.879%
2026-07-15	7.0700	7.1900	7.0700	7.1900	+0.279%	8	1,197	-95.828%
2026-07-14	7.7000	7.7000	7.1700	7.1700	+3.613%	8	1,198	-95.816%
2026-07-13	7.3700	7.3700	6.9200	6.9200	-13.065%	106	1,197	-95.665%
2026-07-10	7.9900	8.0200	7.9600	7.9600	-11.260%	15	1,157	-96.231%
2026-07-09	8.1600	8.9700	8.1600	8.9700	+19.124%	10	1,160	-96.656%
2026-07-08	7.0000	7.5300	6.8000	7.5300	-16.333%	13	1,161	-96.016%
2026-07-07	9.0000	9.0000	9.0000	9.0000	-9.183%	1	1,167	-96.667%
2026-07-06	9.9100	9.9100	9.9100	9.9100	-16.017%	2	1,166	-96.973%
2026-07-01	11.4800	11.8000	11.4800	11.8000	+10.487%	12	1,164	-97.458%
2026-06-29	10.6600	10.6800	9.9600	10.6800	-8.874%	19	1,175	-97.191%
2026-06-25	11.8900	11.8900	11.7200	11.7200	+8.318%	3	1,175	-97.440%
2026-06-24	12.1200	12.1200	10.8200	10.8200	-0.643%	26	1,173	-97.227%
2026-06-23	10.8900	10.8900	10.8900	10.8900	-5.469%	1	1,172	-97.245%
2026-06-22	11.5000	11.8400	11.3200	11.5200	+17.671%	118	1,172	-97.396%
2026-06-16	11.2100	11.2100	9.7900	9.7900	-9.936%	12	1,194	-96.936%
2026-06-15	10.8700	10.8700	10.8700	10.8700	+1.874%	2	1,188	-97.240%
2026-06-12	10.6100	10.7600	10.5800	10.6700	+31.242%	79	1,188	-97.188%
2026-06-11	8.2000	8.2000	7.8100	8.1300	-6.444%	40	1,181	-96.310%
2026-06-10	8.1000	8.8100	8.1000	8.6900	+25.760%	53	1,180	-96.548%
2026-06-09	6.9100	6.9100	6.9100	6.9100	-0.861%	20	1,165	-95.658%
2026-06-08	6.9700	6.9700	6.9700	6.9700	+10.460%	5	1,155	-95.696%
2026-06-05	8.4900	8.5200	6.3100	6.3100	-37.151%	94	1,150	-95.246%
2026-06-04	8.4600	10.0400	8.4600	10.0400	+18.396%	240	1,081	-97.012%
2026-06-03	8.4800	8.4800	8.4800	8.4800	-12.577%	8	1,079	-96.462%
2026-06-02	9.5000	9.9500	9.3000	9.7000	+8.380%	227	1,079	-96.907%
2026-06-01	8.2400	9.3600	8.2300	8.9500	-4.686%	127	1,169	-96.648%
2026-05-29	9.2700	9.3900	9.2700	9.3900	-7.941%	9	1,154	-96.805%
2026-05-28	10.2000	10.2000	10.2000	10.2000	+4.723%	1	1,147	-97.059%
2026-05-27	9.8000	9.9700	9.4500	9.7400	+0.309%	181	1,147	-96.920%
2026-05-26	8.6200	9.7100	8.6200	9.7100	+24.010%	603	1,133	-96.910%
2026-05-22	7.4900	7.8300	7.3000	7.8300	+8.449%	350	1,210	-96.169%
2026-05-21	7.2200	7.2200	7.2200	7.2200	+22.166%	55	1,249	-95.845%
2026-05-20	5.6900	5.9100	5.6900	5.9100	+31.333%	107	1,249	-94.924%
2026-05-19	4.5000	4.5000	4.5000	4.5000	-27.885%	22	1,172	-93.333%
2026-05-15	6.2700	6.3000	6.2400	6.2400	-23.153%	193	1,172	-95.192%
2026-05-14	7.8800	8.3800	7.7900	8.1200	+10.027%	417	980	-96.305%
2026-05-13	7.0900	7.3800	7.0400	7.3800	-13.886%	162	737	-95.935%
2026-05-11	8.5500	8.7700	8.2800	8.5700	+5.283%	632	737	-96.499%
2026-05-07	8.1400	8.1400	8.1400	8.1400	-7.184%	79	210	-96.314%
2026-05-06	8.9400	8.9400	8.7700	8.7700	+22.486%	79	224	-96.579%
2026-05-05	7.1600	7.1600	7.1600	7.1600	+2.874%	8	160	-95.810%
2026-05-04	6.9600	6.9600	6.9600	6.9600	+6.585%	2	152	-95.690%
2026-05-01	6.6300	6.6300	6.5300	6.5300	+22.285%	83	67	-95.406%
2026-04-28	5.3400	5.3400	5.3400	5.3400	-15.103%	59	67	-94.382%
2026-04-22	6.2900	6.2900	6.2200	6.2900	-13.599%	7	13	-95.231%
2026-04-21	7.2800	7.2800	7.2800	7.2800	+11.485%	10	19	-95.879%
2026-04-17	6.5600	6.5600	6.5300	6.5300	+159.127%	3	19	-95.406%
2026-04-07	2.5200	2.5200	2.5200	2.5200	-2.703%	8	20	-88.095%
2026-03-23	2.5200	2.7900	2.5200	2.5900	0.000%	12	12	-88.417%