Dark

IWM20261120C325
IWM Nov 20 2026 325.00 Call (IWM261120C00325000)
option OPRA

EOD

Sep 29, 2026

0.11000.000%(0.0000)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1100	0.0900	0.1100	0.000%	27	10,336	0.000%
2026-09-28	0.1500	0.1500	0.1100	0.1100	-31.250%	26	10,325	0.000%
2026-09-25	0.1600	0.1600	0.1600	0.1600	-15.789%	2	10,320	-31.250%
2026-09-24	0.1500	0.2000	0.1400	0.1900	0.000%	30	10,320	-42.105%
2026-09-23	0.2000	0.2000	0.1800	0.1900	-48.649%	32	10,328	-42.105%
2026-09-22	0.3600	0.4100	0.3400	0.3700	+42.308%	21	10,332	-70.270%
2026-09-21	0.2200	0.2600	0.2200	0.2600	+44.444%	34	10,319	-57.692%
2026-09-18	0.2100	0.2100	0.1800	0.1800	-30.769%	7	10,296	-38.889%
2026-09-17	0.3700	0.3700	0.2600	0.2600	0.000%	17	10,300	-57.692%
2026-09-16	0.3100	0.3700	0.1900	0.2600	-13.333%	3,085	10,298	-57.692%
2026-09-15	0.3300	0.3300	0.2900	0.3000	-26.829%	131	11,361	-63.333%
2026-09-14	0.4300	0.4800	0.3500	0.4100	-21.154%	3,161	11,316	-73.171%
2026-09-11	0.7000	0.7000	0.5200	0.5200	-5.455%	29	12,951	-78.846%
2026-09-10	0.6000	0.6700	0.5500	0.5500	-24.658%	72	12,952	-80.000%
2026-09-09	0.7400	0.7500	0.7100	0.7300	-27.723%	27	12,916	-84.932%
2026-09-08	1.0200	1.1400	1.0000	1.0100	-12.174%	1,772	12,924	-89.109%
2026-09-04	1.0600	1.1600	1.0600	1.1500	-2.542%	350	11,766	-90.435%
2026-09-03	1.1700	1.1800	0.9700	1.1800	+14.563%	4,055	11,766	-90.678%
2026-09-02	0.9500	1.0400	0.9200	1.0300	+32.051%	3,771	11,057	-89.320%
2026-09-01	0.8100	0.8300	0.7600	0.7800	-17.895%	40	9,221	-85.897%
2026-08-31	1.0500	1.0500	0.9500	0.9500	-32.143%	10	9,224	-88.421%
2026-08-28	2.1500	2.1500	1.4000	1.4000	-36.937%	51	9,218	-92.143%
2026-08-27	1.9900	2.2200	1.9900	2.2200	+0.909%	17	9,229	-95.045%
2026-08-26	2.1700	2.2300	2.1300	2.2000	-3.509%	9	9,221	-95.000%
2026-08-25	2.5000	2.5500	2.2400	2.2800	+0.441%	2,205	9,218	-95.175%
2026-08-24	2.4400	2.4400	2.1600	2.2700	-17.455%	25	10,162	-95.154%
2026-08-21	2.8000	2.8000	2.5900	2.7500	+10.887%	15	10,161	-96.000%
2026-08-20	2.7500	2.7500	2.3900	2.4800	-22.013%	33	10,156	-95.565%
2026-08-19	3.7100	3.7100	3.1600	3.1800	-0.313%	1,533	10,135	-96.541%
2026-08-18	3.6200	3.6200	3.1700	3.1900	-21.235%	8	10,129	-96.552%
2026-08-17	4.2200	4.2200	4.0500	4.0500	-9.598%	48	10,123	-97.284%
2026-08-14	4.4800	4.4800	4.4100	4.4800	+4.186%	30	10,075	-97.545%
2026-08-13	4.5600	4.7800	4.3000	4.3000	+1.655%	27	10,079	-97.442%
2026-08-12	3.8200	4.2300	3.8200	4.2300	+4.703%	31	10,060	-97.400%
2026-08-11	4.1000	4.1000	4.0400	4.0400	+8.311%	23	10,062	-97.277%
2026-08-10	4.0300	4.0600	3.7100	3.7300	-12.850%	124	10,041	-97.051%
2026-08-07	4.1700	4.2800	4.0100	4.2800	+16.940%	31	9,934	-97.430%
2026-08-06	4.1000	4.1000	3.6600	3.6600	-14.884%	174	9,920	-96.995%
2026-08-05	5.1600	5.3300	4.3000	4.3000	-16.828%	157	9,790	-97.442%
2026-08-04	3.6000	5.1800	3.5600	5.1700	+62.579%	813	9,651	-97.872%
2026-08-03	2.5800	3.1800	2.5800	3.1800	+43.891%	56	8,919	-96.541%
2026-07-31	2.6500	2.6500	2.2100	2.2100	-12.992%	25	8,874	-95.023%
2026-07-30	2.3600	2.5400	2.3600	2.5400	-6.960%	10	8,856	-95.669%
2026-07-29	3.1400	3.1400	2.4400	2.7300	-8.389%	4,031	8,866	-95.971%
2026-07-28	2.7700	2.9800	2.7700	2.9800	+0.676%	50	4,882	-96.309%
2026-07-27	3.4200	3.6200	2.9600	2.9600	-0.337%	58	4,917	-96.284%
2026-07-24	3.3700	3.3700	2.9700	2.9700	-2.941%	5	4,914	-96.296%
2026-07-23	3.0700	3.3100	3.0600	3.0600	-13.068%	11	4,914	-96.405%
2026-07-22	4.0300	4.0300	3.5200	3.5200	-11.335%	134	4,916	-96.875%
2026-07-21	3.6800	3.9700	3.6800	3.9700	+17.456%	5	4,908	-97.229%
2026-07-20	3.7600	3.7600	3.3800	3.3800	-10.818%	3	4,909	-96.746%
2026-07-17	3.8100	3.8100	3.7900	3.7900	-11.449%	2	4,909	-97.098%
2026-07-16	4.6200	4.6200	4.2800	4.2800	-6.346%	4	4,909	-97.430%
2026-07-15	4.3200	4.5700	4.3200	4.5700	+4.577%	14	4,909	-97.593%
2026-07-14	4.4900	4.4900	4.3200	4.3700	+1.392%	3,008	4,766	-97.483%
2026-07-13	4.7400	4.7400	4.3100	4.3100	-15.656%	153	1,909	-97.448%
2026-07-10	5.0800	5.1500	4.9900	5.1100	-12.500%	25	1,776	-97.847%
2026-07-09	5.8100	5.9300	5.7700	5.8400	+1.213%	55	1,773	-98.116%
2026-07-07	5.7800	5.7800	5.7700	5.7700	-12.708%	3	1,738	-98.094%
2026-07-06	6.6100	6.6100	6.6100	6.6100	+12.991%	2	1,739	-98.336%
2026-07-02	7.3700	7.3700	5.8200	5.8500	-18.637%	34	1,734	-98.120%
2026-07-01	7.1900	7.1900	7.1900	7.1900	-2.969%	2	1,734	-98.470%
2026-06-30	7.6100	7.6500	7.3500	7.4100	+1.926%	233	1,736	-98.516%
2026-06-29	7.3000	7.3600	6.7300	7.2700	-5.091%	153	1,836	-98.487%
2026-06-26	8.4000	8.4000	7.3900	7.6600	-5.198%	51	1,833	-98.564%
2026-06-25	9.2300	9.2300	8.0800	8.0800	+7.304%	14	1,810	-98.639%
2026-06-24	7.4500	8.5500	7.4500	7.5300	+2.171%	113	1,797	-98.539%
2026-06-23	7.7300	7.7900	7.3700	7.3700	-12.470%	6	1,819	-98.507%
2026-06-22	8.0600	8.4200	8.0400	8.4200	+20.458%	3	1,823	-98.694%
2026-06-18	6.9300	6.9900	6.9300	6.9900	-6.174%	10	1,830	-98.426%
2026-06-17	7.4500	7.4500	7.4500	7.4500	+4.930%	1	1,830	-98.523%
2026-06-16	6.9700	7.1000	6.8100	7.1000	-5.585%	9	1,830	-98.451%
2026-06-15	7.9200	7.9200	7.5200	7.5200	+4.011%	224	1,822	-98.537%
2026-06-12	8.0300	8.0300	7.2300	7.2300	+15.865%	179	1,659	-98.479%
2026-06-11	5.7300	6.2400	5.5200	6.2400	+26.316%	68	1,607	-98.237%
2026-06-10	5.2700	5.2700	4.9400	4.9400	+2.917%	2	1,605	-97.773%
2026-06-08	4.8000	4.8000	4.8000	4.8000	-6.796%	1	1,606	-97.708%
2026-06-05	5.9400	5.9600	5.1500	5.1500	-20.891%	102	1,607	-97.864%
2026-06-04	6.5100	6.5100	6.5100	6.5100	+8.140%	1	1,511	-98.310%
2026-06-03	5.9500	6.0200	5.9500	6.0200	-10.947%	2	1,510	-98.173%
2026-06-02	6.9200	6.9200	6.6400	6.7600	+5.132%	61	1,510	-98.373%
2026-06-01	6.1300	6.6000	5.9800	6.4300	-6.812%	12	1,513	-98.289%
2026-05-29	6.8200	6.9200	6.8200	6.9000	-8.000%	117	1,503	-98.406%
2026-05-28	6.2700	7.5000	6.2700	7.5000	+6.082%	499	1,497	-98.533%
2026-05-27	7.0700	7.0700	7.0700	7.0700	+2.315%	2	1,125	-98.444%
2026-05-26	6.1200	6.9100	6.1200	6.9100	+50.217%	1,392	1,123	-98.408%
2026-05-21	4.6000	4.6000	4.6000	4.6000	+12.745%	1	46	-97.609%
2026-05-15	4.1200	4.1200	4.0800	4.0800	-16.735%	2	46	-97.304%
2026-05-05	4.9000	4.9000	4.9000	4.9000	+8.889%	10	44	-97.755%
2026-05-01	4.5100	4.5200	4.5000	4.5000	+2.041%	25	14	-97.556%
2026-04-23	4.4100	4.4100	4.4100	4.4100	+2.558%	1	14	-97.506%
2026-04-22	4.3300	4.3300	4.3000	4.3000	+5.392%	2	14	-97.442%
2026-04-20	4.0800	4.0800	4.0800	4.0800	-8.725%	10	12	-97.304%
2026-04-17	3.7000	4.4700	3.6800	4.4700	+87.815%	3	2	-97.539%
2026-04-14	2.3800	2.3800	2.3800	2.3800	+10.185%	1	2	-95.378%
2026-04-13	2.1600	2.1600	2.1600	2.1600	0.000%	1	1	-94.907%