Dark

IWM20261231C285
IWM Dec 31 2026 285.00 Call (IWM261231C00285000)
option OPRA

EOD

Sep 29, 2026

8.60-12.955%(-1.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.2600	8.6000	8.1200	8.6000	-12.955%	3	778	0.000%
2026-09-28	8.9000	9.8800	8.9000	9.8800	-7.143%	3	775	-12.955%
2026-09-25	10.6400	10.6400	10.6400	10.6400	+3.906%	1	774	-19.173%
2026-09-24	10.2100	10.2400	10.2100	10.2400	-5.535%	6	774	-16.016%
2026-09-23	11.1000	11.1000	10.8400	10.8400	-17.252%	2	769	-20.664%
2026-09-22	14.3700	14.3700	13.0800	13.1000	+0.847%	24	768	-34.351%
2026-09-21	12.6000	12.9900	12.6000	12.9900	+13.748%	16	766	-33.795%
2026-09-18	12.1700	12.1700	11.4200	11.4200	-18.892%	4	761	-24.694%
2026-09-17	14.2400	14.2400	14.0800	14.0800	+20.858%	5	760	-38.920%
2026-09-16	13.7400	14.2600	11.6500	11.6500	-9.620%	15	759	-26.180%
2026-09-15	13.8500	13.8500	12.8900	12.8900	-15.697%	5	758	-33.282%
2026-09-10	15.4400	15.4400	15.2900	15.2900	-12.728%	3	755	-43.754%
2026-09-09	17.5200	17.5200	17.5200	17.5200	-13.267%	1	754	-50.913%
2026-09-04	20.2000	20.2000	20.2000	20.2000	+2.072%	2	753	-57.426%
2026-09-03	19.7900	19.7900	19.7900	19.7900	+2.168%	2	753	-56.544%
2026-08-31	19.3700	19.3700	19.3700	19.3700	-8.933%	1	752	-55.601%
2026-08-28	21.2900	21.2900	21.2700	21.2700	-9.987%	2	752	-59.567%
2026-08-27	23.6300	23.6300	23.6300	23.6300	0.000%	1	752	-63.606%
2026-08-26	23.6500	23.6500	23.6300	23.6300	-0.421%	2	752	-63.606%
2026-08-25	23.7500	23.7500	23.6100	23.7300	-12.693%	63	752	-63.759%
2026-08-05	27.1800	27.1800	27.1800	27.1800	+16.602%	2	689	-68.359%
2026-08-03	23.3100	23.3100	23.3100	23.3100	+17.195%	5	689	-63.106%
2026-07-29	19.8900	19.8900	19.8900	19.8900	-21.538%	5	699	-56.762%
2026-07-16	25.3500	25.3500	25.3500	25.3500	+0.515%	10	694	-66.075%
2026-07-15	25.2200	25.2200	25.2200	25.2200	+2.064%	1	684	-65.900%
2026-07-13	25.0700	25.0700	24.7100	24.7100	+1.981%	3	686	-65.196%
2026-07-08	24.8900	24.8900	24.2300	24.2300	-9.792%	3	685	-64.507%
2026-07-02	26.7500	26.8600	26.7500	26.8600	-12.594%	3	685	-67.982%
2026-07-01	30.7000	30.7300	30.7000	30.7300	+1.285%	122	685	-72.014%
2026-06-30	30.3400	30.3400	30.3400	30.3400	+5.347%	1	684	-71.655%
2026-06-29	29.3400	29.3400	28.8000	28.8000	-1.974%	2	684	-70.139%
2026-06-24	30.8400	30.8400	29.3800	29.3800	+2.943%	13	684	-70.728%
2026-06-23	28.7600	28.8700	28.4300	28.5400	-5.653%	6	684	-69.867%
2026-06-22	30.2500	30.2500	30.2500	30.2500	+11.624%	3	686	-71.570%
2026-06-18	27.1000	27.1000	27.1000	27.1000	+0.370%	1	687	-68.266%
2026-06-16	27.1800	27.1800	26.7200	27.0000	-3.949%	3	687	-68.148%
2026-06-15	30.0000	30.0000	28.1100	28.1100	+3.536%	3	685	-69.406%
2026-06-12	27.1500	27.1500	27.1500	27.1500	+5.889%	1	685	-68.324%
2026-06-11	22.5000	25.7900	22.5000	25.6400	+20.432%	8	686	-66.459%
2026-06-10	23.5000	23.5000	21.2900	21.2900	+15.081%	4	687	-59.605%
2026-06-09	18.5000	18.5000	18.5000	18.5000	-12.695%	1	685	-53.514%
2026-06-08	21.1900	21.1900	21.1900	21.1900	+1.679%	1	685	-59.415%
2026-06-05	22.3100	22.3100	20.8400	20.8400	-21.654%	6	685	-58.733%
2026-06-04	25.1300	26.6000	25.1300	26.6000	+13.967%	7	685	-67.669%
2026-06-03	23.2700	23.3400	23.2700	23.3400	-8.935%	6	685	-63.153%
2026-06-02	25.6300	25.6300	25.6300	25.6300	+4.102%	1	684	-66.446%
2026-05-29	24.6200	24.6200	24.6200	24.6200	-2.379%	1	684	-65.069%
2026-05-27	25.2200	25.2200	25.2200	25.2200	+0.518%	17	683	-65.900%
2026-05-26	24.6800	25.0900	24.6800	25.0900	+37.104%	4	666	-65.723%
2026-05-20	18.3000	19.0500	18.1900	18.3000	+8.412%	48	664	-53.005%
2026-05-18	16.8800	16.8800	16.8800	16.8800	-25.078%	1	659	-49.052%
2026-05-08	22.2500	22.5600	22.2500	22.5300	+4.791%	13	659	-61.829%
2026-05-07	21.5000	21.5000	21.5000	21.5000	-13.131%	1	667	-60.000%
2026-05-06	23.7200	24.7500	23.7200	24.7500	+47.849%	12	667	-65.253%
2026-04-30	16.7400	16.7400	16.7400	16.7400	-11.662%	1	672	-48.626%
2026-04-24	18.9500	18.9500	18.9500	18.9500	+2.377%	10	673	-54.617%
2026-04-23	19.5000	19.5000	18.5100	18.5100	-3.844%	4	673	-53.539%
2026-04-22	19.5000	19.5000	19.2500	19.2500	-8.115%	6	673	-55.325%
2026-04-21	20.9500	20.9500	20.9500	20.9500	+5.701%	1	667	-58.950%
2026-04-20	19.8100	19.8200	19.8100	19.8200	+2.323%	15	667	-56.609%
2026-04-17	17.6100	19.3700	17.6100	19.3700	+31.144%	4	652	-55.601%
2026-04-14	15.1200	15.1200	14.7500	14.7700	+23.083%	14	652	-41.774%
2026-04-10	12.0000	12.0000	12.0000	12.0000	+27.119%	1	642	-28.333%
2026-04-07	9.4200	9.4400	9.4200	9.4400	-3.179%	4	642	-8.898%
2026-04-02	9.7500	9.7500	9.7500	9.7500	+19.193%	1	641	-11.795%
2026-03-31	8.1800	8.1800	8.1800	8.1800	+12.055%	10	641	+5.134%
2026-03-30	8.1600	8.1600	7.3000	7.3000	-29.605%	6	635	+17.808%
2026-03-24	10.1800	10.4200	10.1400	10.3700	+3.700%	350	639	-17.068%
2026-03-23	9.5000	10.0000	9.5000	10.0000	+25.313%	10	305	-14.000%
2026-03-20	7.9800	7.9800	7.9800	7.9800	-30.184%	1	300	+7.769%
2026-03-11	10.6700	11.4300	10.6200	11.4300	-6.998%	129	299	-24.759%
2026-03-02	12.2900	12.2900	12.2900	12.2900	-17.127%	1	175	-30.024%
2026-02-27	13.7200	14.8300	13.7200	14.8300	-4.323%	2	174	-42.009%
2026-02-20	15.4300	15.5000	15.4300	15.5000	-4.143%	4	173	-44.516%
2026-02-18	16.2000	16.2000	16.1700	16.1700	+14.600%	2	172	-46.815%
2026-02-13	14.0500	14.1400	14.0400	14.1100	+0.142%	81	92	-39.050%
2026-02-12	14.0500	14.1400	14.0400	14.0900	-2.356%	77	92	-38.964%
2026-02-02	13.9000	14.4300	13.9000	14.4300	+10.490%	20	17	-40.402%
2026-01-30	13.0600	13.0600	13.0600	13.0600	-15.250%	2	25	-34.150%
2026-01-27	15.4200	15.4200	15.4100	15.4100	-9.086%	2	25	-44.192%
2026-01-23	17.0700	17.0700	16.9500	16.9500	+7.824%	2	25	-49.263%
2026-01-20	15.3900	15.7300	15.3900	15.7200	+7.967%	21	23	-45.293%
2026-01-14	14.5600	14.5600	14.5600	14.5600	+1.961%	1	7	-40.934%
2026-01-13	14.4400	14.4400	14.2800	14.2800	0.000%	7	6	-39.776%