Dark

IWM20261120C330
IWM Nov 20 2026 330.00 Call (IWM261120C00330000)
option OPRA

EOD

Sep 29, 2026

0.0700+16.667%(+0.0100)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0900	0.0900	0.0500	0.0700	+16.667%	24	2,642	0.000%
2026-09-28	0.0800	0.0800	0.0600	0.0600	-45.455%	2	2,624	+16.667%
2026-09-25	0.1000	0.1200	0.0900	0.1100	+57.143%	47	2,622	-36.364%
2026-09-24	0.0700	0.0700	0.0700	0.0700	-36.364%	1	2,621	0.000%
2026-09-23	0.1500	0.1500	0.1100	0.1100	-54.167%	12	2,622	-36.364%
2026-09-22	0.2000	0.2400	0.1700	0.2400	+84.615%	61	2,634	-70.833%
2026-09-21	0.1300	0.1300	0.1300	0.1300	+18.182%	70	2,600	-46.154%
2026-09-18	0.1100	0.1100	0.1100	0.1100	-26.667%	101	2,600	-36.364%
2026-09-17	0.2200	0.2200	0.1500	0.1500	+7.143%	64	2,520	-53.333%
2026-09-16	0.1900	0.2000	0.1100	0.1400	-22.222%	41	2,524	-50.000%
2026-09-15	0.2100	0.2100	0.1100	0.1800	-25.000%	25	2,504	-61.111%
2026-09-14	0.2700	0.2700	0.2300	0.2400	-20.000%	62	2,498	-70.833%
2026-09-11	0.4200	0.4200	0.3000	0.3000	-9.091%	58	2,498	-76.667%
2026-09-10	0.3600	0.3700	0.3300	0.3300	-26.667%	147	2,493	-78.788%
2026-09-09	0.5000	0.5000	0.4400	0.4500	-33.824%	38	2,397	-84.444%
2026-09-08	0.6600	0.7000	0.6100	0.6800	-8.108%	63	2,403	-89.706%
2026-09-04	0.6500	0.7400	0.6200	0.7400	+10.448%	89	2,456	-90.541%
2026-09-03	0.6000	0.7000	0.5900	0.6700	+11.667%	18	2,456	-89.552%
2026-09-02	0.5200	0.6000	0.5200	0.6000	+30.435%	39	2,446	-88.333%
2026-09-01	0.5800	0.5800	0.4400	0.4600	-20.690%	54	2,444	-84.783%
2026-08-31	0.7900	0.7900	0.5800	0.5800	-34.091%	107	2,407	-87.931%
2026-08-28	1.1600	1.1600	0.8800	0.8800	-38.462%	26	2,389	-92.045%
2026-08-27	1.4100	1.4300	1.4100	1.4300	0.000%	75	2,376	-95.105%
2026-08-26	1.6500	1.6700	1.4300	1.4300	-7.742%	10	2,302	-95.105%
2026-08-25	1.7400	1.7400	1.5200	1.5500	+2.649%	7	2,300	-95.484%
2026-08-24	1.4900	1.5100	1.4900	1.5100	-16.575%	2	2,298	-95.364%
2026-08-21	1.8100	1.8300	1.8100	1.8100	+10.366%	10	2,298	-96.133%
2026-08-20	1.7000	1.8800	1.6400	1.6400	-26.457%	17	2,291	-95.732%
2026-08-19	2.6000	2.6000	2.2300	2.2300	+2.765%	227	2,281	-96.861%
2026-08-18	2.7000	2.7000	2.1700	2.1700	-26.689%	11	2,083	-96.774%
2026-08-17	2.8800	2.9600	2.8800	2.9600	-9.756%	631	2,075	-97.635%
2026-08-14	3.2500	3.2800	3.2200	3.2800	+4.127%	39	1,501	-97.866%
2026-08-13	3.4800	3.4800	3.1500	3.1500	+3.279%	186	1,538	-97.778%
2026-08-12	2.8500	3.0500	2.8500	3.0500	+1.667%	49	1,696	-97.705%
2026-08-11	3.0000	3.0000	3.0000	3.0000	+7.914%	6	1,696	-97.667%
2026-08-10	3.0100	3.0100	2.7800	2.7800	-8.251%	65	1,690	-97.482%
2026-08-07	3.1000	3.1500	3.0300	3.0300	+12.639%	184	1,666	-97.690%
2026-08-06	2.9000	3.3100	2.6900	2.6900	-19.461%	349	1,561	-97.398%
2026-08-05	3.9500	4.1000	3.3300	3.3400	-10.933%	618	1,476	-97.904%
2026-08-04	2.6100	3.7500	2.6100	3.7500	+79.426%	140	1,148	-98.133%
2026-08-03	2.0900	2.0900	2.0900	2.0900	+26.667%	34	1,016	-96.651%
2026-07-31	2.0100	2.0100	1.5400	1.6500	+1.852%	17	982	-95.758%
2026-07-30	1.6200	1.6200	1.6200	1.6200	-10.989%	1	982	-95.679%
2026-07-29	2.2100	2.2400	1.7000	1.8200	-18.750%	113	982	-96.154%
2026-07-28	2.1600	2.2500	2.1600	2.2400	-2.183%	71	934	-96.875%
2026-07-27	2.2900	2.2900	2.2900	2.2900	+8.019%	1	864	-96.943%
2026-07-24	2.4700	2.4700	2.1200	2.1200	-7.018%	2	863	-96.698%
2026-07-23	2.4400	2.4400	2.2200	2.2800	-23.232%	53	862	-96.930%
2026-07-22	2.9100	2.9700	2.9100	2.9700	-1.329%	70	857	-97.643%
2026-07-21	2.7400	3.0800	2.7100	3.0100	-1.634%	193	870	-97.674%
2026-07-20	3.1600	3.1600	3.0600	3.0600	+2.685%	51	769	-97.712%
2026-07-17	2.8900	3.2800	2.8900	2.9800	-9.422%	45	770	-97.651%
2026-07-16	3.7900	3.7900	3.2000	3.2900	-9.116%	40	737	-97.872%
2026-07-15	3.5000	3.7300	3.3200	3.6200	+5.848%	74	740	-98.066%
2026-07-14	3.7700	3.7700	3.3500	3.4200	-9.524%	62	703	-97.953%
2026-07-13	3.9400	3.9400	3.5800	3.7800	-5.263%	65	688	-98.148%
2026-07-10	4.1600	4.1600	3.9900	3.9900	-13.072%	30	650	-98.246%
2026-07-09	4.5800	4.6200	4.5800	4.5900	+0.218%	56	643	-98.475%
2026-07-07	4.5800	4.5800	4.5800	4.5800	-10.895%	2	592	-98.472%
2026-07-06	5.5100	5.5100	5.1400	5.1400	-14.333%	3	593	-98.638%
2026-06-30	6.0700	6.2500	5.9500	6.0000	-5.213%	311	614	-98.833%
2026-06-26	6.9400	6.9400	6.3300	6.3300	-0.158%	2	669	-98.894%
2026-06-24	6.3500	6.3500	6.3400	6.3400	-2.761%	2	669	-98.896%
2026-06-23	6.4000	6.5200	6.4000	6.5200	-3.120%	4	669	-98.926%
2026-06-22	6.3100	6.9200	6.3100	6.7300	+15.636%	42	666	-98.960%
2026-06-18	5.6000	5.8200	5.6000	5.8200	+1.926%	13	496	-98.797%
2026-06-17	5.7100	5.7100	5.7100	5.7100	+0.705%	197	496	-98.774%
2026-06-16	5.6700	5.6700	5.6700	5.6700	-12.635%	1	496	-98.765%
2026-06-15	7.0200	7.0200	6.4900	6.4900	+2.205%	54	496	-98.921%
2026-06-12	6.3700	6.3900	6.3100	6.3500	+16.943%	10	443	-98.898%
2026-06-11	4.6800	5.4300	4.5900	5.4300	+39.948%	83	443	-98.711%
2026-06-08	3.8800	3.8800	3.8800	3.8800	+9.296%	31	437	-98.196%
2026-06-05	3.5100	3.5700	3.5100	3.5500	-36.607%	50	427	-98.028%
2026-06-04	5.6000	5.6000	5.6000	5.6000	+8.949%	2	396	-98.750%
2026-06-03	5.1400	5.1400	5.1400	5.1400	-9.982%	2	394	-98.638%
2026-06-02	5.5100	5.7100	5.5100	5.7100	+8.349%	19	392	-98.774%
2026-06-01	5.1800	5.4900	4.9800	5.2700	-7.055%	8	394	-98.672%
2026-05-29	5.6700	5.6700	5.6700	5.6700	-3.735%	18	386	-98.765%
2026-05-26	5.2500	5.8900	5.2500	5.8900	+31.767%	350	368	-98.812%
2026-05-22	4.4700	4.4700	4.4700	4.4700	+15.206%	1	19	-98.434%
2026-05-21	3.7500	3.8800	3.7500	3.8800	+32.423%	2	18	-98.196%
2026-05-18	2.9300	2.9300	2.9300	2.9300	-25.635%	1	18	-97.611%
2026-05-13	3.9400	3.9400	3.9400	3.9400	-21.670%	1	18	-98.223%
2026-05-11	5.0100	5.0300	5.0100	5.0300	+4.357%	5	17	-98.608%
2026-05-07	4.8200	4.8200	4.8200	4.8200	+17.275%	1	13	-98.548%
2026-04-21	4.1200	4.1200	4.1100	4.1100	+37.919%	11	13	-98.297%
2026-04-17	2.9800	2.9800	2.9800	2.9800	+112.857%	1	3	-97.651%
2026-03-23	1.4000	1.4000	1.4000	1.4000	0.000%	3	2	-95.000%