Dark

IWM20261231C305
IWM Dec 31 2026 305.00 Call (IWM261231C00305000)
option OPRA

EOD

Sep 29, 2026

2.30-25.325%(-0.78)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4900	2.4900	2.1000	2.3000	-25.325%	84	450	0.000%
2026-09-25	3.1300	3.1300	3.0800	3.0800	+7.317%	2	377	-25.325%
2026-09-24	2.8700	2.8700	2.8700	2.8700	-8.889%	20	377	-19.861%
2026-09-23	3.5400	3.5400	3.1300	3.1500	-27.918%	15	358	-26.984%
2026-09-22	5.0400	5.0400	4.3000	4.3700	+3.066%	47	354	-47.368%
2026-09-21	4.2400	4.2400	4.2400	4.2400	+19.437%	10	354	-45.755%
2026-09-18	3.5700	3.5700	3.4000	3.5500	-25.420%	72	344	-35.211%
2026-09-17	5.0000	5.0000	4.7600	4.7600	+25.926%	3	357	-51.681%
2026-09-16	4.8500	4.8500	3.5600	3.7800	-15.625%	7	359	-39.153%
2026-09-15	4.6300	4.6500	4.4800	4.4800	-21.678%	11	359	-48.661%
2026-09-14	5.1100	5.7200	5.0700	5.7200	+0.527%	35	360	-59.790%
2026-09-10	5.6900	5.6900	5.6900	5.6900	-19.972%	10	357	-59.578%
2026-09-09	7.1100	7.1100	7.1100	7.1100	-13.504%	1	357	-67.651%
2026-09-08	8.2600	8.2600	8.2200	8.2200	-6.271%	22	358	-72.019%
2026-09-04	8.2500	8.7700	8.2500	8.7700	+2.934%	14	338	-73.774%
2026-09-03	8.5600	8.5600	8.3500	8.5200	+5.185%	4	338	-73.005%
2026-09-02	7.2300	8.1000	7.2300	8.1000	+21.805%	14	337	-71.605%
2026-09-01	7.3800	7.3800	6.6500	6.6500	-14.194%	23	342	-65.414%
2026-08-31	7.8200	7.8200	7.7500	7.7500	-33.190%	22	342	-70.323%
2026-08-27	11.0100	11.6500	11.0100	11.6000	-1.444%	84	335	-80.172%
2026-08-21	11.7700	11.7700	11.7700	11.7700	-14.213%	4	325	-80.459%
2026-08-19	13.6600	13.7200	13.6600	13.7200	+4.494%	29	321	-83.236%
2026-08-18	13.0800	13.1300	13.0800	13.1300	-17.938%	4	292	-82.483%
2026-08-14	15.8200	16.0000	15.8000	16.0000	+3.493%	3	288	-85.625%
2026-08-13	15.8000	15.8000	15.4600	15.4600	+7.361%	4	287	-85.123%
2026-08-07	14.4300	14.4500	14.4000	14.4000	+0.139%	4	285	-84.028%
2026-08-06	14.1200	14.3800	14.1200	14.3800	+6.835%	3	284	-84.006%
2026-08-04	13.4600	13.4600	13.4600	13.4600	+22.364%	1	285	-82.912%
2026-08-03	11.0000	11.0000	11.0000	11.0000	+0.733%	98	285	-79.091%
2026-07-31	10.9200	10.9200	10.9200	10.9200	+2.247%	98	381	-78.938%
2026-07-30	10.6800	10.6800	10.6800	10.6800	-17.656%	1	283	-78.464%
2026-07-27	12.9200	12.9700	12.9200	12.9700	+16.427%	2	283	-82.267%
2026-07-24	11.8600	11.8600	11.0800	11.1400	-3.800%	133	284	-79.354%
2026-07-23	11.5800	11.5800	11.5800	11.5800	-14.159%	11	299	-80.138%
2026-07-21	13.3200	13.6300	13.3200	13.4900	-2.033%	3	299	-82.950%
2026-07-15	13.7700	13.7700	13.7700	13.7700	+3.925%	69	313	-83.297%
2026-07-13	13.9400	13.9400	13.2500	13.2500	-9.371%	8	244	-82.642%
2026-07-10	14.4900	14.6200	14.4900	14.6200	-6.581%	3	243	-84.268%
2026-07-09	15.6500	15.6500	15.6500	15.6500	+12.267%	1	243	-85.304%
2026-07-08	12.9300	13.9400	12.9300	13.9400	-12.437%	12	242	-83.501%
2026-07-07	15.4600	15.9200	15.3900	15.9200	-8.136%	70	243	-85.553%
2026-07-06	16.3700	17.3300	16.3700	17.3300	+12.899%	40	292	-86.728%
2026-07-02	18.3000	18.6800	15.3500	15.3500	-20.218%	30	313	-85.016%
2026-07-01	18.1200	19.2700	17.8500	19.2400	+4.225%	52	313	-88.046%
2026-06-30	17.3100	18.4600	17.2500	18.4600	+3.941%	36	328	-87.541%
2026-06-29	18.0300	18.0300	16.6100	17.7600	-4.259%	92	340	-87.050%
2026-06-25	19.3000	19.3000	18.5500	18.5500	-3.586%	2	354	-87.601%
2026-06-24	17.0800	19.2400	17.0800	19.2400	+10.893%	89	355	-88.046%
2026-06-23	16.3000	18.3400	16.3000	17.3500	-6.419%	79	362	-86.744%
2026-06-22	18.4000	19.0500	17.7900	18.5400	+15.012%	94	346	-87.594%
2026-06-16	16.1600	16.5200	15.9800	16.1200	-8.461%	126	334	-85.732%
2026-06-15	17.6100	17.6100	17.6100	17.6100	+1.382%	1	317	-86.939%
2026-06-12	15.9600	17.7100	15.9300	17.3700	+13.307%	138	318	-86.759%
2026-06-11	15.4800	15.5500	15.1900	15.3300	+34.947%	44	333	-84.997%
2026-06-09	11.3600	11.3600	11.3600	11.3600	-13.017%	3	293	-79.754%
2026-06-08	13.0600	13.0600	13.0600	13.0600	-15.633%	1	290	-82.389%
2026-06-02	15.4800	15.4800	15.4800	15.4800	+3.131%	1	289	-85.142%
2026-05-29	15.0100	15.0100	15.0100	15.0100	-2.973%	11	290	-84.677%
2026-05-27	15.5500	15.5500	15.4400	15.4700	+2.247%	4	279	-85.133%
2026-05-26	15.1300	15.1300	15.1300	15.1300	+48.625%	4	279	-84.798%
2026-05-20	10.1800	10.1800	10.1800	10.1800	+33.072%	1	275	-77.407%
2026-05-19	7.6500	7.6500	7.6500	7.6500	-15.563%	1	274	-69.935%
2026-05-18	9.0600	9.0600	9.0600	9.0600	-15.406%	1	274	-74.614%
2026-05-15	10.7100	10.7100	10.7100	10.7100	-3.600%	1	274	-78.525%
2026-05-12	11.4100	11.4700	11.0700	11.1100	-13.809%	110	273	-79.298%
2026-05-08	13.0700	13.1500	12.8900	12.8900	+2.709%	14	272	-82.157%
2026-05-05	12.3500	12.5500	12.3500	12.5500	+13.063%	66	272	-81.673%
2026-05-04	11.7900	11.7900	11.1000	11.1000	+9.037%	2	275	-79.279%
2026-04-30	10.1800	10.1800	10.1800	10.1800	+7.839%	1	274	-77.407%
2026-04-28	9.4400	9.4400	9.4400	9.4400	-13.315%	1	273	-75.636%
2026-04-22	10.8900	10.8900	10.8900	10.8900	-3.457%	1	273	-78.880%
2026-04-20	11.2800	11.2800	11.2800	11.2800	+9.942%	92	273	-79.610%
2026-04-17	10.8000	10.8000	10.2600	10.2600	+167.188%	8	181	-77.583%
2026-03-20	3.8400	3.8400	3.8400	3.8400	-14.667%	1	177	-40.104%
2026-03-18	4.5000	4.5000	4.5000	4.5000	+2.041%	1	178	-48.889%
2026-03-13	4.4100	4.4100	4.4100	4.4100	-20.109%	1	178	-47.846%
2026-03-10	5.5200	5.5200	5.5200	5.5200	+12.653%	1	177	-58.333%
2026-03-09	4.9000	4.9000	4.9000	4.9000	-34.840%	1	177	-53.061%
2026-03-02	7.6000	7.6000	7.5200	7.5200	-8.181%	2	177	-69.415%
2026-02-20	7.6500	8.1900	7.6500	8.1900	-11.268%	2	177	-71.917%
2026-02-18	8.0300	9.2300	8.0300	9.2300	+24.561%	2	177	-75.081%
2026-02-04	7.4100	7.4100	7.4100	7.4100	-16.271%	1	177	-68.961%
2026-01-27	9.0400	9.0500	8.8500	8.8500	-12.549%	16	177	-74.011%
2026-01-23	10.5100	10.5100	10.1200	10.1200	+12.821%	2	185	-77.273%
2026-01-20	9.0700	9.0700	8.9500	8.9700	+7.813%	241	185	-74.359%
2026-01-14	8.3200	8.3200	8.3200	8.3200	-0.240%	2	9	-72.356%
2026-01-13	8.3400	8.3400	8.3400	8.3400	+10.904%	2	9	-72.422%
2026-01-08	7.5200	7.5200	7.5200	7.5200	+27.027%	6	7	-69.415%
2026-01-05	5.9200	5.9200	5.9200	5.9200	0.000%	1	1	-61.149%