Dark

IWM20261231C280
IWM Dec 31 2026 280.00 Call (IWM261231C00280000)
option OPRA

EOD

Sep 29, 2026

11.12-7.333%(-0.88)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.1200	12.1200	10.6000	11.1200	-7.333%	19	3,435	0.000%
2026-09-28	12.0500	12.3700	11.3000	12.0000	-9.434%	10	3,425	-7.333%
2026-09-25	13.2600	13.2600	13.2500	13.2500	-0.675%	2	3,421	-16.075%
2026-09-24	12.5800	13.3400	12.0000	13.3400	-2.628%	5	3,423	-16.642%
2026-09-23	14.0000	14.0000	13.5000	13.7000	-21.714%	199	3,422	-18.832%
2026-09-17	17.4600	17.5000	17.4600	17.5000	+13.710%	4	3,419	-36.457%
2026-09-16	14.0000	15.3900	14.0000	15.3900	-3.752%	2	3,423	-27.745%
2026-09-15	17.0000	17.0000	15.9800	15.9900	-12.861%	44	3,423	-30.457%
2026-09-14	18.3500	18.3500	18.3500	18.3500	-0.488%	1	3,460	-39.401%
2026-09-10	18.4400	18.4400	18.4400	18.4400	-22.030%	1	3,460	-39.696%
2026-09-08	23.2500	23.6500	23.2500	23.6500	+5.018%	2	3,460	-52.981%
2026-09-02	22.5200	22.5200	22.5200	22.5200	+6.226%	1	3,461	-50.622%
2026-09-01	21.2000	21.2000	21.2000	21.2000	-22.202%	2	3,462	-47.547%
2026-08-28	27.2500	27.2500	27.2500	27.2500	-0.438%	1	3,462	-59.193%
2026-08-26	27.1000	27.3900	27.1000	27.3700	-15.785%	24	3,462	-59.372%
2026-08-13	32.6700	32.6700	32.5000	32.5000	+5.794%	2	3,454	-65.785%
2026-08-07	30.6500	30.7200	30.4900	30.7200	+5.531%	35	3,483	-63.802%
2026-08-05	29.1100	29.1100	29.1100	29.1100	-6.097%	4	3,451	-61.800%
2026-08-04	31.0000	31.0000	31.0000	31.0000	+15.845%	1	3,447	-64.129%
2026-08-03	26.4700	26.7600	26.4700	26.7600	+11.454%	10	3,447	-58.445%
2026-07-29	23.4400	24.0100	23.4400	24.0100	-10.176%	11	3,448	-53.686%
2026-07-20	26.7300	26.7300	26.7300	26.7300	-7.026%	1	3,438	-58.399%
2026-07-13	28.7500	28.7500	28.7500	28.7500	-6.565%	5	3,439	-61.322%
2026-07-09	30.0000	30.9300	30.0000	30.7700	+11.364%	5	3,444	-63.861%
2026-07-08	27.6300	27.6300	27.6300	27.6300	-15.193%	1	3,442	-59.754%
2026-07-07	32.5800	32.5800	32.5800	32.5800	+0.773%	1	3,441	-65.869%
2026-07-06	32.3300	32.3300	32.3300	32.3300	+4.223%	10	3,441	-65.605%
2026-07-02	33.5600	33.5600	31.0000	31.0200	-8.198%	21	3,424	-64.152%
2026-07-01	33.5500	35.2700	33.5500	33.7900	+0.866%	13	3,424	-67.091%
2026-06-26	33.5000	33.5000	33.5000	33.5000	+1.515%	1	3,422	-66.806%
2026-06-24	33.0000	33.0000	33.0000	33.0000	+10.813%	1	3,422	-66.303%
2026-06-16	30.1000	30.1000	29.7800	29.7800	-5.670%	3	3,421	-62.660%
2026-06-15	31.6000	31.6400	31.5700	31.5700	+11.319%	22	3,421	-64.777%
2026-06-12	28.3600	28.3600	28.3600	28.3600	+18.117%	1	3,424	-60.790%
2026-06-08	24.3100	24.3100	24.0100	24.0100	-19.375%	2	3,425	-53.686%
2026-06-04	29.7800	29.7800	29.7800	29.7800	+13.448%	6	3,425	-62.660%
2026-06-03	26.5500	26.5500	26.2500	26.2500	+1.981%	2	3,425	-57.638%
2026-06-01	26.9100	26.9100	25.7400	25.7400	-9.621%	2	3,424	-56.799%
2026-05-29	28.4800	28.4800	28.4800	28.4800	-1.759%	5	3,423	-60.955%
2026-05-27	28.9900	28.9900	28.9900	28.9900	+14.494%	3	3,420	-61.642%
2026-05-22	25.3200	25.3200	25.3200	25.3200	+8.020%	3	3,420	-56.082%
2026-05-21	21.9500	23.4400	21.8300	23.4400	+10.254%	9	3,417	-52.560%
2026-05-20	20.9200	21.2600	20.9200	21.2600	+22.465%	2	3,417	-47.695%
2026-05-19	17.3600	17.3600	17.3600	17.3600	-10.700%	1	3,425	-35.945%
2026-05-18	19.6900	19.7700	19.4400	19.4400	-8.946%	6	3,425	-42.798%
2026-05-15	22.1500	22.1500	21.1700	21.3500	-16.438%	7	3,425	-47.916%
2026-05-14	25.5500	25.5500	25.5500	25.5500	+4.371%	1	3,419	-56.477%
2026-05-13	23.7300	24.4800	23.7300	24.4800	-2.470%	2	3,418	-54.575%
2026-05-08	25.1000	25.1000	25.1000	25.1000	-7.037%	5	3,418	-55.697%
2026-05-06	27.0000	27.0000	27.0000	27.0000	+9.003%	2	3,425	-58.815%
2026-05-05	23.5900	24.7700	23.5900	24.7700	+13.937%	2	3,425	-55.107%
2026-05-04	21.7400	21.7400	21.7400	21.7400	-1.584%	10	3,424	-48.850%
2026-05-01	22.0900	22.0900	22.0900	22.0900	+6.458%	1	3,423	-49.660%
2026-04-30	20.4800	20.7500	20.4800	20.7500	+0.973%	22	3,423	-46.410%
2026-04-28	20.5500	20.5500	20.5500	20.5500	-4.640%	2	3,403	-45.888%
2026-04-27	21.5500	21.5500	21.5500	21.5500	+0.093%	2	3,403	-48.399%
2026-04-24	21.5300	21.5300	21.5300	21.5300	-3.279%	10	3,403	-48.351%
2026-04-17	21.4000	22.2600	21.4000	22.2600	+22.983%	2	3,404	-50.045%
2026-04-16	18.1000	18.1000	18.1000	18.1000	+28.187%	40	3,404	-38.564%
2026-04-08	14.1200	14.1200	14.1200	14.1200	+47.237%	1	3,364	-21.246%
2026-03-31	9.5900	9.5900	9.5900	9.5900	-18.935%	10	3,363	+15.954%
2026-03-24	11.3500	11.8500	11.3500	11.8300	+9.032%	37	3,353	-6.002%
2026-03-23	10.8500	10.8500	10.8500	10.8500	+18.839%	5	3,316	+2.488%
2026-03-20	9.1300	9.1300	9.1300	9.1300	-14.832%	1	3,316	+21.796%
2026-03-19	10.7200	10.7200	10.7200	10.7200	+16.017%	1	3,317	+3.731%
2026-03-13	9.2400	9.2400	9.2400	9.2400	-28.149%	1	3,318	+20.346%
2026-03-11	12.3400	12.9200	12.2800	12.8600	-5.511%	364	3,318	-13.530%
2026-03-10	13.6100	13.6100	13.6100	13.6100	+4.291%	2	2,990	-18.295%
2026-03-05	13.0500	13.0500	13.0500	13.0500	-7.117%	5	2,990	-14.789%
2026-03-03	14.0500	14.0500	14.0500	14.0500	-20.577%	1	2,985	-20.854%
2026-02-26	17.6000	17.6900	17.6000	17.6900	+17.933%	2	2,984	-37.140%
2026-02-23	15.0000	15.0000	15.0000	15.0000	-11.190%	1	2,984	-25.867%
2026-02-19	16.8900	16.8900	16.8900	16.8900	-0.530%	3	2,984	-34.162%
2026-02-13	16.0300	17.0800	16.0300	16.9800	+7.129%	1,519	1,486	-34.511%
2026-02-12	16.0100	16.1100	15.7900	15.8500	+9.310%	922	1,486	-29.842%
2026-02-05	14.5000	14.5000	14.5000	14.5000	-9.375%	202	568	-23.310%
2026-02-04	16.0000	16.0000	16.0000	16.0000	-8.519%	10	665	-30.500%
2026-01-27	17.5400	17.5400	17.4800	17.4900	-3.530%	5	666	-36.421%
2026-01-23	18.1300	18.1300	18.1300	18.1300	-12.627%	1	666	-38.665%
2026-01-22	20.9000	21.8300	20.7500	20.7500	+17.898%	10	666	-46.410%
2026-01-20	18.1700	18.1700	17.6000	17.6000	+8.108%	2	663	-36.818%
2026-01-14	16.4500	16.4700	16.2800	16.2800	-1.987%	460	662	-31.695%
2026-01-13	16.3900	16.6100	16.2700	16.6100	+2.721%	248	240	-33.052%
2026-01-12	15.7500	16.1700	15.7500	16.1700	+17.174%	2	10	-31.231%
2026-01-07	13.8000	13.8000	13.8000	13.8000	+13.487%	1	10	-19.420%
2026-01-06	12.1600	12.1600	12.1600	12.1600	-1.138%	1	11	-8.553%
2026-01-05	12.6100	12.6100	12.3000	12.3000	+13.469%	9	10	-9.593%
2026-01-02	10.8400	10.8400	10.8400	10.8400	0.000%	1	1	+2.583%