Dark

IWM20261231C300
IWM Dec 31 2026 300.00 Call (IWM261231C00300000)
option OPRA

EOD

Sep 29, 2026

3.44-10.881%(-0.42)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.6900	3.6900	3.0800	3.4400	-10.881%	28	636	0.000%
2026-09-28	3.8000	3.8600	3.3900	3.8600	-14.978%	36	622	-10.881%
2026-09-25	4.3300	4.5400	4.1000	4.5400	+2.252%	29	618	-24.229%
2026-09-24	4.0700	4.4400	3.7800	4.4400	+1.602%	142	598	-22.523%
2026-09-23	5.5400	5.5400	4.3700	4.3700	-31.181%	437	590	-21.281%
2026-09-22	6.3000	6.7200	5.7300	6.3500	+10.820%	422	684	-45.827%
2026-09-21	5.4400	5.9000	5.4400	5.7300	+15.292%	29	614	-39.965%
2026-09-18	5.2500	5.2500	4.7500	4.9700	-25.263%	76	618	-30.785%
2026-09-16	6.3800	6.6500	6.3800	6.6500	+7.605%	10	600	-48.271%
2026-09-15	6.4100	6.4100	6.1500	6.1800	-9.649%	5	594	-44.337%
2026-09-14	6.8400	6.8400	6.8400	6.8400	-11.628%	10	592	-49.708%
2026-09-11	7.9200	7.9200	7.7400	7.7400	+2.381%	3	592	-55.556%
2026-09-10	7.6200	7.6200	7.5600	7.5600	-12.195%	4	593	-54.497%
2026-09-09	9.8300	9.8300	8.6100	8.6100	-17.765%	31	597	-60.046%
2026-09-08	10.7600	11.0800	10.3500	10.4700	-6.099%	29	574	-67.144%
2026-09-04	10.5000	11.1600	10.4200	11.1500	+4.206%	5	576	-69.148%
2026-09-03	10.6900	10.7000	10.6900	10.7000	+7.107%	19	576	-67.850%
2026-09-02	9.8000	9.9900	9.8000	9.9900	+14.696%	5	579	-65.566%
2026-09-01	9.2500	9.5400	8.7100	8.7100	-14.103%	157	580	-60.505%
2026-08-31	10.5200	10.5200	10.1300	10.1400	-14.430%	4	681	-66.075%
2026-08-28	13.8000	13.8000	11.6800	11.8500	-15.297%	15	680	-70.970%
2026-08-27	13.4500	14.0000	13.4500	13.9900	+0.647%	146	699	-75.411%
2026-08-26	14.0600	14.0600	13.9000	13.9000	-2.044%	3	813	-75.252%
2026-08-25	14.2100	14.2100	14.0000	14.1900	+3.275%	7	967	-75.758%
2026-08-24	13.7400	13.7400	13.7400	13.7400	-8.155%	4	967	-74.964%
2026-08-21	14.5600	14.9600	14.5500	14.9600	-6.207%	153	963	-77.005%
2026-08-18	16.4300	16.4300	15.9500	15.9500	-11.389%	3	812	-78.433%
2026-08-17	18.3300	18.3300	18.0000	18.0000	-3.174%	8	811	-80.889%
2026-08-14	18.2100	18.5900	18.2100	18.5900	+5.866%	9	809	-81.495%
2026-08-12	16.8500	17.5600	16.8500	17.5600	+7.664%	12	809	-80.410%
2026-08-10	16.9800	16.9800	16.3100	16.3100	-6.210%	3	818	-78.909%
2026-08-07	17.1800	17.4000	17.1800	17.3900	+8.824%	5	818	-80.219%
2026-08-06	16.4800	17.4800	15.9800	15.9800	-9.718%	11	817	-78.473%
2026-08-05	17.7000	17.7000	17.7000	17.7000	-2.854%	1	814	-80.565%
2026-08-04	16.3100	18.2200	16.3100	18.2200	+22.694%	14	818	-81.120%
2026-08-03	14.8500	14.8500	14.8500	14.8500	+30.263%	1	812	-76.835%
2026-07-31	11.4000	11.4000	11.4000	11.4000	-12.240%	1	813	-69.825%
2026-07-30	12.9900	12.9900	12.9900	12.9900	-4.974%	1	813	-73.518%
2026-07-27	13.6100	13.6700	13.6100	13.6700	+2.244%	2	814	-74.835%
2026-07-24	13.7300	13.7400	13.3700	13.3700	-5.579%	122	813	-74.271%
2026-07-23	13.9900	14.1600	13.9900	14.1600	-11.111%	4	809	-75.706%
2026-07-22	15.9300	15.9300	15.9300	15.9300	+9.334%	1	809	-78.406%
2026-07-20	14.4700	14.5700	14.4700	14.5700	-7.020%	3	809	-76.390%
2026-07-17	15.7000	15.7000	15.6700	15.6700	-9.683%	2	810	-78.047%
2026-07-16	16.3300	17.3500	16.3300	17.3500	+3.644%	61	822	-80.173%
2026-07-15	16.3500	17.1900	16.2000	16.7400	+4.953%	21	858	-79.450%
2026-07-14	16.5000	16.5300	15.9500	15.9500	+2.638%	18	872	-78.433%
2026-07-13	16.3600	16.8600	15.5400	15.5400	-10.329%	55	878	-77.864%
2026-07-10	16.9900	17.3500	16.6700	17.3300	-6.070%	26	885	-80.150%
2026-07-09	18.2200	18.6300	18.2200	18.4500	+19.032%	56	883	-81.355%
2026-07-08	16.6500	16.6500	15.5000	15.5000	-16.171%	56	836	-77.806%
2026-07-07	17.9000	18.4900	17.4500	18.4900	-7.411%	60	883	-81.395%
2026-07-06	19.9700	19.9700	19.9700	19.9700	+9.665%	1	843	-82.774%
2026-07-02	20.5800	20.8700	18.1000	18.2100	-13.697%	6	844	-81.109%
2026-06-30	20.0100	21.1000	20.0100	21.1000	+6.890%	6	844	-83.697%
2026-06-29	20.4700	20.5100	18.9700	19.7400	-5.278%	24	844	-82.573%
2026-06-25	21.4100	21.5500	20.8400	20.8400	+6.817%	19	848	-83.493%
2026-06-24	19.5100	19.5100	19.5100	19.5100	-5.429%	3	864	-82.368%
2026-06-23	18.8000	20.9400	18.3000	20.6300	+0.585%	141	867	-83.325%
2026-06-22	20.8700	20.8700	20.5100	20.5100	+3.848%	46	849	-83.228%
2026-06-18	18.6800	19.7500	18.4600	19.7500	+6.240%	382	586	-82.582%
2026-06-16	18.5200	18.5900	18.5200	18.5900	-5.778%	92	586	-81.495%
2026-06-15	20.0200	20.0300	19.7300	19.7300	+2.760%	37	561	-82.565%
2026-06-12	19.1300	20.0600	19.1200	19.2000	+8.475%	10	542	-82.083%
2026-06-11	15.8400	17.7100	15.0900	17.7000	+23.345%	179	544	-80.565%
2026-06-08	14.3500	14.3500	14.3500	14.3500	-4.333%	1	516	-76.028%
2026-06-05	16.2800	16.2800	15.0000	15.0000	-15.683%	11	516	-77.067%
2026-06-04	17.1000	17.7900	16.9400	17.7900	+4.894%	6	521	-80.663%
2026-06-01	16.0400	16.9600	16.0400	16.9600	-2.135%	10	522	-79.717%
2026-05-29	17.1600	17.3300	17.1600	17.3300	+2.849%	2	517	-80.150%
2026-05-26	16.8500	16.8500	16.8500	16.8500	+15.887%	1	516	-79.585%
2026-05-22	14.5400	14.5400	14.5400	14.5400	+20.965%	2	516	-76.341%
2026-05-20	12.0300	12.1400	11.9700	12.0200	+17.728%	10	516	-71.381%
2026-05-19	9.5200	10.2100	8.8000	10.2100	-5.288%	125	570	-66.308%
2026-05-18	10.8700	11.1300	10.7400	10.7800	-6.747%	101	570	-68.089%
2026-05-15	13.3300	13.3300	11.4600	11.5600	-25.032%	143	570	-70.242%
2026-05-14	15.4200	15.4200	15.4200	15.4200	+6.639%	3	577	-77.691%
2026-05-13	14.4600	14.4600	14.4600	14.4600	+1.048%	4	581	-76.210%
2026-05-12	14.2800	14.3100	12.7600	14.3100	-8.621%	122	581	-75.961%
2026-05-11	15.8600	15.8600	15.6600	15.6600	+5.526%	3	581	-78.033%
2026-05-08	15.1200	15.1300	14.8400	14.8400	+3.199%	7	587	-76.819%
2026-05-07	15.0100	15.0100	14.3800	14.3800	-15.412%	4	588	-76.078%
2026-05-06	16.0600	17.0000	16.0600	17.0000	+15.725%	20	593	-79.765%
2026-05-05	14.6900	14.6900	14.6900	14.6900	+6.681%	2	593	-76.583%
2026-05-04	13.7700	13.7700	13.7700	13.7700	+4.318%	4	591	-75.018%
2026-05-01	12.5400	13.2000	12.5400	13.2000	+11.864%	13	589	-73.939%
2026-04-30	11.6300	11.8400	11.6300	11.8000	+16.947%	104	589	-70.847%
2026-04-29	11.1400	11.1400	10.0900	10.0900	-8.935%	4	490	-65.907%
2026-04-28	11.0800	11.0800	11.0800	11.0800	-13.573%	1	489	-68.953%
2026-04-23	12.8200	12.8200	12.8200	12.8200	+0.549%	2	488	-73.167%
2026-04-22	12.7500	12.7500	12.7500	12.7500	+1.675%	1	489	-73.020%
2026-04-21	12.7300	12.7300	12.5400	12.5400	-3.538%	2	488	-72.568%
2026-04-20	13.0000	13.0000	13.0000	13.0000	+5.263%	4	488	-73.538%
2026-04-17	11.7600	12.4700	11.7600	12.3500	+27.320%	9	484	-72.146%
2026-04-16	9.7500	9.7500	9.4400	9.7000	+1.571%	3	477	-64.536%
2026-04-15	9.4300	9.5500	9.4300	9.5500	+3.355%	13	478	-63.979%
2026-04-14	8.9100	9.2400	8.9100	9.2400	+15.212%	10	475	-62.771%
2026-04-13	7.0700	8.0200	7.0700	8.0200	+7.076%	2	469	-57.107%
2026-04-10	7.4900	7.4900	7.4900	7.4900	-3.728%	1	468	-54.072%
2026-04-08	7.7800	7.7800	7.7800	7.7800	+32.313%	5	467	-55.784%
2026-04-02	5.8800	5.8800	5.8800	5.8800	-7.837%	1	472	-41.497%
2026-03-24	6.3800	6.3800	6.3800	6.3800	+9.060%	1	472	-46.082%
2026-03-23	5.2700	5.8900	5.2700	5.8500	+25.806%	26	472	-41.197%
2026-03-20	4.6000	4.6500	4.6000	4.6500	-11.932%	7	446	-26.022%
2026-03-18	5.2800	5.2800	5.2800	5.2800	-12.727%	1	441	-34.848%
2026-03-16	6.0500	6.0500	6.0500	6.0500	-12.572%	5	440	-43.140%
2026-03-11	6.6600	6.9600	6.6600	6.9200	+30.320%	120	445	-50.289%
2026-03-09	5.4200	5.4200	5.3100	5.3100	-25.106%	2	325	-35.217%
2026-03-05	7.0900	7.0900	7.0900	7.0900	-21.222%	1	326	-51.481%
2026-03-03	9.0000	9.0000	9.0000	9.0000	-13.462%	1	326	-61.778%
2026-02-23	10.4000	10.4000	10.4000	10.4000	0.000%	3	325	-66.923%
2026-02-18	10.4000	10.4000	10.4000	10.4000	+4.523%	5	322	-66.923%
2026-02-11	11.4900	11.6100	9.9200	9.9500	-26.296%	163	328	-65.427%
2026-02-09	13.5000	13.5000	13.5000	13.5000	+26.880%	1	215	-74.519%
2026-02-06	10.4000	10.6400	10.4000	10.6400	+24.883%	17	215	-67.669%
2026-02-04	9.2800	9.2800	8.5200	8.5200	-12.883%	102	215	-59.624%
2026-02-03	10.4100	10.4100	9.7400	9.7800	+2.947%	47	115	-64.826%
2026-02-02	9.7300	9.8800	9.4700	9.5000	-7.136%	14	149	-63.789%
2026-01-27	9.9500	10.3800	9.9500	10.2300	-10.263%	5	153	-66.373%
2026-01-23	12.2900	12.3200	11.4000	11.4000	-10.236%	6	154	-69.825%
2026-01-22	12.9700	13.5000	12.7000	12.7000	+4.013%	25	153	-72.913%
2026-01-21	11.3900	12.2800	10.6000	12.2100	+16.954%	40	133	-71.826%
2026-01-20	10.2600	10.5200	10.2300	10.4400	-8.821%	116	113	-67.050%
2026-01-16	11.0400	11.4500	11.0400	11.4500	+5.239%	12	13	-69.956%
2026-01-15	10.8300	10.8800	10.5800	10.8800	+6.458%	7	13	-68.382%
2026-01-14	9.7900	10.2200	9.7700	10.2200	+4.073%	7	11	-66.341%
2026-01-13	9.5100	9.8200	9.5100	9.8200	+3.696%	2	5	-64.969%
2026-01-12	9.4700	9.4700	9.4700	9.4700	+2.268%	2	4	-63.675%
2026-01-09	9.2600	9.2600	9.2600	9.2600	+17.215%	1	2	-62.851%
2026-01-06	7.0500	7.9000	7.0500	7.9000	0.000%	3	3	-56.456%