Dark

IWM20261120C320
IWM Nov 20 2026 320.00 Call (IWM261120C00320000)
option OPRA

EOD

Sep 29, 2026

0.1800-14.286%(-0.0300)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1800	0.1800	0.1400	0.1800	-14.286%	135	8,782	0.000%
2026-09-28	0.2000	0.2100	0.1600	0.2100	-22.222%	148	8,780	-14.286%
2026-09-25	0.3500	0.3500	0.2700	0.2700	-6.897%	12	8,909	-33.333%
2026-09-24	0.2600	0.2900	0.2100	0.2900	-6.452%	1,140	9,148	-37.931%
2026-09-23	0.3500	0.3500	0.3100	0.3100	-50.000%	33	8,224	-41.935%
2026-09-22	0.5200	0.6800	0.4500	0.6200	+37.778%	1,065	8,228	-70.968%
2026-09-21	0.3700	0.4800	0.3700	0.4500	+32.353%	543	8,212	-60.000%
2026-09-18	0.3700	0.3700	0.3000	0.3400	-19.048%	434	8,126	-47.059%
2026-09-17	0.5900	0.5900	0.4200	0.4200	-6.667%	3,770	8,015	-57.143%
2026-09-16	0.5600	0.6100	0.3300	0.4500	-11.765%	1,065	4,908	-60.000%
2026-09-15	0.5800	0.5800	0.5000	0.5100	-25.000%	43	5,280	-64.706%
2026-09-14	0.7200	0.7700	0.6300	0.6800	-18.072%	1,199	5,284	-73.529%
2026-09-11	1.1400	1.1400	0.8300	0.8300	-13.542%	71	5,616	-78.313%
2026-09-10	0.9500	1.0900	0.9000	0.9600	-17.949%	112	5,621	-81.250%
2026-09-09	1.3700	1.3800	1.1600	1.1700	-33.523%	58	5,587	-84.615%
2026-09-08	1.6500	1.8300	1.6500	1.7600	-5.882%	9	5,679	-89.773%
2026-09-04	1.6700	1.8700	1.6600	1.8700	+4.469%	602	5,670	-90.374%
2026-09-03	1.8300	1.9600	1.5600	1.7900	+10.494%	175	5,670	-89.944%
2026-09-02	1.3900	1.6200	1.3900	1.6200	+29.600%	524	5,633	-88.889%
2026-09-01	1.3400	1.4600	1.2000	1.2500	-26.036%	3,059	5,511	-85.600%
2026-08-31	1.6800	1.7100	1.5200	1.6900	-22.477%	67	4,779	-89.349%
2026-08-28	3.0500	3.0500	2.1300	2.1800	-33.129%	75	4,776	-91.743%
2026-08-27	3.1800	3.3300	3.0600	3.2600	+0.308%	1,085	4,771	-94.479%
2026-08-26	3.1900	3.5500	3.1300	3.2500	-2.402%	88	4,228	-94.462%
2026-08-25	3.3900	3.4600	3.2700	3.3300	+2.147%	410	4,219	-94.595%
2026-08-24	3.4800	3.4800	3.1500	3.2600	-16.837%	848	4,010	-94.479%
2026-08-21	3.6500	3.9300	3.5000	3.9200	+12.321%	371	3,442	-95.408%
2026-08-20	3.9300	3.9300	3.4500	3.4900	-21.396%	141	3,442	-94.842%
2026-08-19	5.1200	5.1200	4.4400	4.4400	+0.452%	128	3,413	-95.946%
2026-08-18	5.1800	5.1800	4.3800	4.4200	-21.492%	111	3,401	-95.928%
2026-08-17	5.8500	5.9900	5.5000	5.6300	-8.752%	112	3,304	-96.803%
2026-08-14	5.9000	6.2500	5.8700	6.1700	+5.651%	163	3,220	-97.083%
2026-08-13	6.2000	6.4900	5.6100	5.8400	+2.098%	560	3,139	-96.918%
2026-08-12	5.5000	5.7500	5.1600	5.7200	+6.320%	236	2,629	-96.853%
2026-08-11	5.7800	5.7800	5.3800	5.3800	+8.032%	40	2,745	-96.654%
2026-08-10	5.4400	5.4400	4.9800	4.9800	-12.478%	87	2,722	-96.386%
2026-08-07	5.5600	5.8500	5.2100	5.6900	+15.182%	247	2,646	-96.837%
2026-08-06	5.4100	5.7900	4.9400	4.9400	-10.507%	52	2,546	-96.356%
2026-08-05	6.6500	6.7900	5.5200	5.5200	-13.344%	279	2,521	-96.739%
2026-08-04	4.8300	6.6800	4.8100	6.3700	+43.792%	801	2,252	-97.174%
2026-08-03	3.4700	4.4600	3.4700	4.4300	+45.246%	235	2,146	-95.937%
2026-07-31	2.8900	3.3000	2.8900	3.0500	-16.667%	194	2,065	-94.098%
2026-07-30	3.4800	3.6800	3.3000	3.6600	+16.190%	21	1,939	-95.082%
2026-07-29	4.0200	4.0700	3.0300	3.1500	-25.178%	67	1,934	-94.286%
2026-07-28	3.8200	4.2100	3.6300	4.2100	-1.636%	81	1,922	-95.724%
2026-07-27	4.5200	4.7000	3.9400	4.2800	+2.885%	74	1,962	-95.794%
2026-07-24	4.3100	4.4600	4.1600	4.1600	-3.256%	50	1,965	-95.673%
2026-07-23	4.3000	4.3000	4.3000	4.3000	-6.114%	2	1,972	-95.814%
2026-07-22	5.1100	5.1500	4.5800	4.5800	-8.400%	196	2,010	-96.070%
2026-07-21	4.6600	5.0000	4.6600	5.0000	+8.696%	7	1,876	-96.400%
2026-07-20	5.2400	5.2400	4.5300	4.6000	-7.816%	44	1,877	-96.087%
2026-07-17	4.9900	4.9900	4.9900	4.9900	-9.437%	1	1,889	-96.393%
2026-07-15	5.4700	5.5100	5.4700	5.5100	+0.182%	33	1,889	-96.733%
2026-07-14	5.9400	5.9400	5.4800	5.5000	-0.722%	21	1,906	-96.727%
2026-07-13	6.1400	6.1400	5.5400	5.5400	-13.573%	340	1,908	-96.751%
2026-07-10	6.4200	6.4200	6.4100	6.4100	-11.464%	14	1,679	-97.192%
2026-07-09	7.2400	7.2400	7.2400	7.2400	+22.712%	4	1,668	-97.514%
2026-07-08	6.5200	6.5600	5.9000	5.9000	-23.177%	3	1,669	-96.949%
2026-07-07	7.7000	7.7000	7.6800	7.6800	-4.950%	25	1,670	-97.656%
2026-07-06	8.0800	8.0800	8.0800	8.0800	+4.663%	2	1,665	-97.772%
2026-07-02	8.8700	8.8700	7.7200	7.7200	-15.628%	4	1,659	-97.668%
2026-07-01	9.1500	9.1500	9.1500	9.1500	-1.613%	1	1,659	-98.033%
2026-06-30	9.3000	9.3000	9.3000	9.3000	+4.494%	3	1,659	-98.065%
2026-06-29	8.8600	8.9000	8.2900	8.9000	-1.001%	10	1,663	-97.978%
2026-06-26	9.2700	9.2700	8.9800	8.9900	-8.172%	110	1,659	-97.998%
2026-06-25	9.7900	9.7900	9.7900	9.7900	+8.899%	1	1,553	-98.161%
2026-06-24	10.2400	10.2400	8.9900	8.9900	+2.275%	28	1,553	-97.998%
2026-06-23	7.8700	8.7900	7.8700	8.7900	-8.912%	3	1,558	-97.952%
2026-06-22	9.7600	10.0400	9.4000	9.6500	+16.546%	149	1,560	-98.135%
2026-06-18	8.5000	8.5000	7.8600	8.2800	0.000%	12	1,570	-97.826%
2026-06-17	8.2800	8.2800	8.2800	8.2800	+0.976%	1	1,570	-97.826%
2026-06-16	8.3400	8.3400	8.2000	8.2000	-10.966%	12	1,570	-97.805%
2026-06-15	10.0700	10.0700	9.1300	9.2100	+7.093%	84	1,558	-98.046%
2026-06-12	9.4700	9.4700	8.5800	8.6000	+25.547%	135	1,491	-97.907%
2026-06-11	6.7500	6.8500	6.4900	6.8500	+7.704%	42	1,477	-97.372%
2026-06-10	6.8100	7.3600	6.3600	6.3600	+10.225%	41	1,472	-97.170%
2026-06-08	5.7700	5.7700	5.7700	5.7700	-2.698%	25	1,468	-96.880%
2026-06-05	7.1300	7.1300	5.9300	5.9300	-29.739%	77	1,468	-96.965%
2026-06-04	8.4400	8.4400	8.4400	8.4400	+18.539%	25	1,394	-97.867%
2026-06-03	7.1200	7.1200	7.1200	7.1200	-10.777%	6	1,380	-97.472%
2026-06-02	8.0300	8.2000	7.8100	7.9800	+3.101%	262	1,386	-97.744%
2026-06-01	6.8600	7.7400	6.7700	7.7400	-2.396%	127	1,281	-97.674%
2026-05-29	8.1800	8.1800	7.5200	7.9300	-9.371%	119	1,261	-97.730%
2026-05-28	7.4900	8.7600	7.4900	8.7500	+5.168%	337	1,264	-97.943%
2026-05-27	8.2000	8.5600	8.2000	8.3200	+1.340%	153	1,288	-97.837%
2026-05-26	7.3700	8.2100	7.2100	8.2100	+29.905%	861	1,254	-97.808%
2026-05-22	6.2500	6.6700	6.0600	6.3200	+13.874%	329	1,034	-97.152%
2026-05-21	5.2600	5.5500	5.2600	5.5500	+49.596%	2	957	-96.757%
2026-05-19	3.4600	3.7100	3.4600	3.7100	-15.490%	80	957	-95.148%
2026-05-18	4.3900	4.3900	4.3900	4.3900	-12.024%	1	879	-95.900%
2026-05-15	5.2000	5.2200	4.9900	4.9900	-26.074%	15	879	-96.393%
2026-05-14	6.7500	6.7500	6.7500	6.7500	+9.756%	2	880	-97.333%
2026-05-13	6.1300	6.1500	6.1300	6.1500	-15.406%	192	688	-97.073%
2026-05-11	7.2200	7.2700	6.9100	7.2700	+11.846%	468	688	-97.524%
2026-05-08	6.5000	6.5000	6.5000	6.5000	-8.836%	1	292	-97.231%
2026-05-06	7.3100	7.3100	7.1300	7.1300	+14.263%	5	291	-97.475%
2026-05-05	5.9200	6.2400	5.9200	6.2400	+24.800%	175	290	-97.115%
2026-05-04	5.5800	5.7800	5.0000	5.0000	-9.584%	11	136	-96.400%
2026-05-01	5.4400	5.5300	5.4400	5.5300	+15.933%	125	9	-96.745%
2026-04-30	4.7700	4.7700	4.7700	4.7700	-12.637%	2	9	-96.226%
2026-04-23	5.4600	5.4600	5.4600	5.4600	+3.409%	1	9	-96.703%
2026-04-22	5.2800	5.2800	5.2800	5.2800	+71.987%	1	9	-96.591%
2026-04-14	3.0700	3.0700	3.0700	3.0700	+22.800%	1	8	-94.137%
2026-04-10	2.5000	2.5000	2.5000	2.5000	+23.762%	1	8	-92.800%
2026-04-07	1.9000	2.0200	1.8700	2.0200	-4.265%	8	8	-91.089%
2026-04-01	2.1100	2.1100	2.1100	2.1100	0.000%	1	1	-91.469%