Dark

IWM20261231C320
IWM Dec 31 2026 320.00 Call (IWM261231C00320000)
option OPRA

EOD

Sep 29, 2026

0.7700-7.229%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7700	0.7700	0.7700	0.7700	-7.229%	1	1,656	0.000%
2026-09-28	0.8000	0.8300	0.8000	0.8300	-13.542%	11	1,656	-7.229%
2026-09-25	0.9500	0.9600	0.9500	0.9600	+5.495%	2	1,646	-19.792%
2026-09-24	0.9000	0.9100	0.9000	0.9100	-14.151%	2	1,644	-15.385%
2026-09-23	1.0600	1.0600	1.0600	1.0600	-34.161%	1	1,644	-27.358%
2026-09-22	1.6600	1.7000	1.6100	1.6100	+8.784%	12	1,643	-52.174%
2026-09-21	1.4700	1.4800	1.4700	1.4800	+26.496%	248	1,643	-47.973%
2026-09-18	1.1700	1.1700	1.1000	1.1700	-22.000%	17	1,398	-34.188%
2026-09-17	1.6700	1.6700	1.5000	1.5000	-5.660%	8	1,409	-48.667%
2026-09-16	1.6100	1.6100	1.5900	1.5900	-1.242%	3	1,408	-51.572%
2026-09-15	1.5900	1.7200	1.5900	1.6100	-17.010%	18	1,410	-52.174%
2026-09-14	1.9800	2.1100	1.8300	1.9400	-11.818%	118	1,411	-60.309%
2026-09-11	2.3000	2.3000	2.1800	2.2000	-3.084%	10	1,331	-65.000%
2026-09-10	2.3200	2.3200	2.2500	2.2700	-14.015%	29	1,331	-66.079%
2026-09-09	2.8100	2.8100	2.6400	2.6400	-26.667%	19	1,342	-70.833%
2026-09-08	3.6000	3.6000	3.6000	3.6000	+1.695%	1	1,334	-78.611%
2026-09-04	3.5700	3.7200	3.5100	3.5400	+1.433%	107	1,353	-78.249%
2026-09-03	3.5400	3.5400	3.4800	3.4900	+3.561%	8	1,353	-77.937%
2026-09-02	3.1200	3.3700	3.1100	3.3700	+24.354%	38	1,355	-77.151%
2026-09-01	3.0000	3.0000	2.7000	2.7100	-17.879%	84	1,353	-71.587%
2026-08-31	3.2600	3.3000	3.2400	3.3000	-19.903%	8	1,314	-76.667%
2026-08-28	4.8600	4.8600	4.1200	4.1200	-21.073%	15	1,313	-81.311%
2026-08-27	5.2200	5.2200	5.2200	5.2200	-6.284%	5	1,306	-85.249%
2026-08-26	5.5700	5.5700	5.5700	5.5700	-10.450%	1	1,306	-86.176%
2026-08-21	5.6300	6.2200	5.6300	6.2200	+7.241%	6	1,307	-87.621%
2026-08-20	5.8000	5.8000	5.8000	5.8000	-17.963%	1	1,305	-86.724%
2026-08-19	7.0400	7.0700	7.0400	7.0700	+3.514%	29	1,305	-89.109%
2026-08-18	7.0500	7.0500	6.6800	6.8300	-15.261%	5	1,276	-88.726%
2026-08-17	8.0600	8.0600	8.0600	8.0600	-8.720%	1	1,274	-90.447%
2026-08-14	8.8300	8.8300	8.8300	8.8300	+12.341%	3	1,275	-91.280%
2026-08-11	8.1100	8.1100	7.8600	7.8600	-0.883%	17	1,273	-90.204%
2026-08-07	7.9300	8.0300	7.9000	7.9300	+0.891%	15	1,272	-90.290%
2026-08-05	7.8600	7.8600	7.8600	7.8600	-12.081%	1	1,269	-90.204%
2026-08-04	8.2200	8.9400	8.2200	8.9400	+63.139%	2	1,268	-91.387%
2026-08-03	5.4800	5.4800	5.4800	5.4800	+10.262%	1	1,270	-85.949%
2026-07-30	4.9900	4.9900	4.9700	4.9700	-17.579%	2	1,270	-84.507%
2026-07-29	5.9000	6.0300	5.9000	6.0300	-3.981%	2	1,270	-87.231%
2026-07-28	6.2800	6.2800	6.2800	6.2800	+3.289%	1	1,268	-87.739%
2026-07-27	7.0200	7.0200	6.0800	6.0800	-4.553%	2	1,267	-87.336%
2026-07-24	6.4400	6.4400	6.3700	6.3700	+3.746%	2	1,267	-87.912%
2026-07-23	6.1500	6.3500	6.1400	6.1400	-8.902%	4	1,267	-87.459%
2026-07-20	6.7400	6.7400	6.7400	6.7400	-12.694%	1	1,266	-88.576%
2026-07-17	7.7200	7.7200	7.7200	7.7200	-2.155%	1	1,265	-90.026%
2026-07-15	7.9000	7.9000	7.8900	7.8900	+2.468%	69	1,264	-90.241%
2026-07-13	8.0200	8.0200	7.7000	7.7000	-11.392%	2	1,195	-90.000%
2026-07-10	8.6900	8.6900	8.6900	8.6900	+5.589%	1	1,193	-91.139%
2026-07-08	8.0500	8.2300	8.0100	8.2300	-13.912%	23	1,193	-90.644%
2026-07-07	9.7300	9.7300	9.5600	9.5600	-10.487%	18	1,170	-91.946%
2026-07-02	11.4500	11.4700	10.5600	10.6800	-9.949%	26	1,170	-92.790%
2026-07-01	11.8600	11.8600	11.8600	11.8600	-3.025%	1	1,170	-93.508%
2026-06-22	12.1800	12.2300	12.1800	12.2300	+21.329%	2	1,169	-93.704%
2026-06-16	10.4400	10.5500	10.0800	10.0800	-8.861%	40	1,197	-92.361%
2026-06-15	12.6300	12.6300	11.0600	11.0600	+34.223%	504	1,212	-93.038%
2026-06-10	7.9600	8.2400	7.9400	8.2400	-4.960%	20	1,159	-90.655%
2026-06-05	8.6700	8.6700	8.6700	8.6700	-14.413%	2	1,159	-91.119%
2026-06-04	10.1300	10.1300	10.1300	10.1300	+0.997%	127	1,159	-92.399%
2026-06-02	9.9300	10.0500	9.8300	10.0300	+7.158%	145	1,160	-92.323%
2026-06-01	9.3600	9.3600	9.3600	9.3600	+87.575%	1,000	1,031	-91.774%
2026-05-19	4.9800	4.9900	4.9800	4.9900	-36.352%	2	157	-84.569%
2026-05-13	7.8400	7.8400	7.8400	7.8400	-12.009%	5	157	-90.179%
2026-05-11	8.9100	8.9100	8.9100	8.9100	+9.459%	1	157	-91.358%
2026-05-08	8.2100	8.3000	8.1000	8.1400	+5.990%	19	157	-90.541%
2026-05-07	8.9600	9.0100	7.6800	7.6800	-19.497%	9	156	-89.974%
2026-05-06	8.3900	9.5400	8.3900	9.5400	+18.216%	16	156	-91.929%
2026-05-05	7.4900	8.0700	7.4800	8.0700	+44.107%	127	141	-90.458%
2026-04-28	5.6000	5.6000	5.6000	5.6000	-17.282%	5	20	-86.250%
2026-04-22	6.7700	6.7700	6.7700	6.7700	+0.744%	1	15	-88.626%
2026-04-20	6.7200	6.7200	6.7200	6.7200	+49.333%	1	15	-88.542%
2026-04-14	4.5000	4.5000	4.5000	4.5000	+32.353%	2	15	-82.889%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-7.609%	1	13	-77.353%
2026-04-08	3.6800	3.6800	3.6800	3.6800	+13.231%	1	12	-79.076%
2026-03-06	3.2500	3.2500	3.2500	3.2500	-15.803%	1	11	-76.308%
2026-03-05	3.8600	3.8600	3.8600	3.8600	-17.872%	1	11	-80.052%
2026-02-04	4.8000	4.8000	4.7000	4.7000	-4.082%	3	11	-83.617%
2026-01-30	4.9100	4.9100	4.9000	4.9000	-14.783%	5	11	-84.286%
2026-01-27	5.7500	5.7500	5.7500	5.7500	-10.853%	2	7	-86.609%
2026-01-21	6.4500	6.4500	6.4500	6.4500	+17.916%	2	7	-88.062%
2026-01-14	5.4600	5.4700	5.4600	5.4700	-0.545%	4	5	-85.923%
2026-01-13	5.5000	5.5000	5.5000	5.5000	+84.564%	1	3	-86.000%
2026-01-02	2.7700	3.0800	2.7700	2.9800	0.000%	6	2	-74.161%