Dark

IWM20261231C295
IWM Dec 31 2026 295.00 Call (IWM261231C00295000)
option OPRA

EOD

Sep 29, 2026

4.79-11.296%(-0.61)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0700	5.0700	4.3100	4.7900	-11.296%	12	1,135	0.000%
2026-09-28	5.0200	5.4000	4.7900	5.4000	-8.784%	9	1,131	-11.296%
2026-09-25	6.2000	6.2000	5.6600	5.9200	-2.951%	14	1,129	-19.088%
2026-09-24	5.6200	6.1000	5.2000	6.1000	+0.826%	21	1,123	-21.475%
2026-09-23	6.5500	6.7100	6.0500	6.0500	-27.021%	26	1,121	-20.826%
2026-09-22	7.9600	8.2900	7.9600	8.2900	+7.943%	32	1,111	-42.220%
2026-09-21	7.6800	7.6800	7.6800	7.6800	+13.609%	12	1,119	-37.630%
2026-09-18	6.8500	6.8500	6.7600	6.7600	-23.094%	9	1,107	-29.142%
2026-09-17	8.7900	8.7900	8.7900	8.7900	-7.862%	3	1,108	-45.506%
2026-09-14	8.9100	9.6300	8.9100	9.5400	-5.545%	12	1,109	-49.790%
2026-09-11	10.5200	10.5200	10.1000	10.1000	+4.231%	84	1,112	-52.574%
2026-09-10	9.8400	10.3700	9.5600	9.6900	-17.179%	10	1,030	-50.568%
2026-09-09	11.7000	11.7000	11.7000	11.7000	-13.011%	1	1,024	-59.060%
2026-09-08	13.5500	13.5500	13.4500	13.4500	-1.176%	2	1,024	-64.387%
2026-09-04	13.4200	13.9100	13.4200	13.6100	+1.719%	12	1,023	-64.805%
2026-09-03	13.4500	13.4700	12.7000	13.3800	+3.882%	1,208	1,023	-64.200%
2026-09-02	11.7500	12.9900	11.7500	12.8800	+13.882%	85	523	-62.811%
2026-09-01	12.6000	12.6000	11.3100	11.3100	-10.095%	13	526	-57.648%
2026-08-31	12.8400	12.8400	12.5800	12.5800	-14.538%	15	518	-61.924%
2026-08-28	15.9800	15.9800	14.7100	14.7200	-12.693%	7	513	-67.459%
2026-08-26	17.1300	17.1300	16.8600	16.8600	-0.355%	21	521	-71.590%
2026-08-24	16.9200	16.9200	16.9200	16.9200	-7.186%	5	513	-71.690%
2026-08-21	17.4800	18.2300	17.2300	18.2300	-4.154%	11	518	-73.725%
2026-08-18	19.3700	19.3700	19.0200	19.0200	-12.712%	10	517	-74.816%
2026-08-17	21.7900	21.7900	21.7900	21.7900	-2.462%	1	512	-78.017%
2026-08-13	22.3400	22.3400	22.3400	22.3400	+3.955%	1	512	-78.559%
2026-08-04	20.0800	21.4900	20.0800	21.4900	+26.785%	10	521	-77.711%
2026-08-03	16.9500	16.9500	16.9500	16.9500	+12.326%	4	519	-71.740%
2026-07-30	15.1400	15.1400	14.6900	15.0900	+3.427%	14	519	-68.257%
2026-07-29	14.5900	14.5900	14.5900	14.5900	-6.354%	1	522	-67.169%
2026-07-28	15.5800	15.5800	15.5800	15.5800	-7.482%	1	522	-69.255%
2026-07-27	16.2200	16.8400	16.2100	16.8400	+4.531%	4	522	-71.556%
2026-07-24	16.1100	16.1100	16.1100	16.1100	-10.994%	1	521	-70.267%
2026-07-22	18.1000	18.1000	18.1000	18.1000	+6.471%	1	521	-73.536%
2026-07-20	17.0000	17.0000	17.0000	17.0000	-14.744%	1	520	-71.824%
2026-07-16	19.9400	19.9400	19.9400	19.9400	+2.361%	3	521	-75.978%
2026-07-15	19.4800	19.4800	19.4800	19.4800	+5.297%	1	524	-75.411%
2026-07-14	18.5000	18.5000	18.5000	18.5000	-1.281%	3	524	-74.108%
2026-07-13	19.4200	19.4200	18.7400	18.7400	-10.974%	6	521	-74.440%
2026-07-09	19.6100	21.3500	19.6100	21.0500	+11.909%	90	521	-77.245%
2026-07-08	18.3500	18.8100	18.2500	18.8100	-13.952%	53	548	-74.535%
2026-07-07	21.8600	21.8600	21.8600	21.8600	-7.569%	1	504	-78.088%
2026-07-02	23.6500	23.6500	23.6500	23.6500	-5.324%	1	504	-79.746%
2026-07-01	24.9800	24.9800	24.9800	24.9800	+3.651%	3	504	-80.825%
2026-06-30	24.1000	24.1000	24.1000	24.1000	+6.637%	1	507	-80.124%
2026-06-29	22.6000	22.6000	22.6000	22.6000	-2.879%	1	507	-78.805%
2026-06-24	23.2700	23.2700	23.2700	23.2700	+6.110%	3	506	-79.416%
2026-06-23	21.9300	21.9300	21.9300	21.9300	-3.900%	1	505	-78.158%
2026-06-22	23.2400	23.2400	22.8200	22.8200	+7.136%	2	504	-79.010%
2026-06-18	21.6600	21.8100	20.3400	21.3000	+11.694%	102	458	-77.512%
2026-06-17	20.6900	22.5300	19.0700	19.0700	-7.382%	170	458	-74.882%
2026-06-16	21.2200	21.2200	20.5900	20.5900	-7.252%	43	458	-76.736%
2026-06-15	22.2000	22.2000	22.2000	22.2000	+13.788%	2	454	-78.423%
2026-06-11	18.1300	19.5100	18.1300	19.5100	+15.239%	2	454	-75.448%
2026-05-22	16.9300	16.9300	16.9300	16.9300	+5.813%	5	453	-71.707%
2026-05-21	15.9400	16.0000	15.9400	16.0000	+14.860%	6	453	-70.063%
2026-05-20	14.0500	14.1500	13.9300	13.9300	+11.173%	10	453	-65.614%
2026-05-18	12.7900	13.0100	12.5300	12.5300	-12.865%	101	457	-61.772%
2026-05-15	14.0900	14.5000	14.0200	14.3800	-4.894%	106	457	-66.690%
2026-05-12	15.6900	15.7000	15.1200	15.1200	-13.352%	10	448	-68.320%
2026-05-08	17.1000	17.4500	17.0000	17.4500	+3.011%	20	448	-72.550%
2026-05-05	16.9300	16.9400	16.9300	16.9400	+25.203%	10	446	-71.724%
2026-04-30	13.5300	13.5300	13.5300	13.5300	-7.392%	16	446	-64.597%
2026-04-27	14.6100	14.6100	14.6100	14.6100	+4.357%	1	430	-67.214%
2026-04-21	16.1800	16.1800	14.0000	14.0000	-7.713%	3	430	-65.786%
2026-04-20	14.5500	15.1700	14.5500	15.1700	+7.972%	20	429	-68.425%
2026-04-17	14.0500	14.0500	14.0500	14.0500	+19.068%	1	410	-65.907%
2026-04-16	11.8000	11.8000	11.8000	11.8000	+5.830%	1	411	-59.407%
2026-04-14	11.1500	11.1500	11.1500	11.1500	+15.067%	1	411	-57.040%
2026-04-13	9.5000	9.6900	9.5000	9.6900	+4.306%	2	411	-50.568%
2026-04-08	9.0500	9.2900	9.0500	9.2900	+24.364%	9	411	-48.439%
2026-03-24	7.4600	7.4700	7.4600	7.4700	+11.161%	17	405	-35.877%
2026-03-23	6.7200	6.7200	6.7200	6.7200	-21.219%	1	388	-28.720%
2026-03-11	7.8500	8.5300	7.8500	8.5300	+0.235%	133	387	-43.845%
2026-03-05	8.5100	8.5100	8.5100	8.5100	-19.183%	1	261	-43.713%
2026-02-12	10.5300	10.5300	10.5300	10.5300	-7.793%	1	261	-54.511%
2026-02-02	11.2500	11.4200	11.1100	11.4200	-3.872%	164	260	-58.056%
2026-01-27	11.8800	11.8800	11.8800	11.8800	-1.000%	1	374	-59.680%
2026-01-26	12.0000	12.0000	12.0000	12.0000	-20.053%	1	373	-60.083%
2026-01-22	15.0900	15.0900	15.0100	15.0100	+6.153%	2	372	-68.088%
2026-01-21	14.1400	14.1400	14.1400	14.1400	+20.340%	5	372	-66.124%
2026-01-20	11.7400	12.5800	11.6500	11.7500	-6.820%	285	367	-59.234%
2026-01-16	12.6800	12.6800	12.6100	12.6100	+0.398%	2	198	-62.014%
2026-01-15	12.6700	12.6700	12.5600	12.5600	+7.811%	2	198	-61.863%
2026-01-14	10.9900	11.7200	10.9900	11.6500	+6.783%	343	197	-58.884%
2026-01-13	10.9100	10.9100	10.9100	10.9100	+21.492%	1	2	-56.095%
2026-01-06	8.9800	8.9800	8.9800	8.9800	0.000%	1	1	-46.659%