Dark

IJR
iShares Core S&P Small-Cap ETF
stock NYSE ETF

Market Open

Aug 6, 2026 3:15:49 PM EDT

148.27USD-0.463%(-0.69)1,899,063

148.26Bid 148.28Ask 0.02Spread

Pre-market

Aug 5, 2026 9:24:30 AM EDT

150.55USD+0.093%(+0.14)0

After-hours

Aug 5, 2026 4:42:30 PM EDT

149.00USD+0.027%(+0.04)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
500	688	0	1,873

IJR Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

IJR Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

IJR Sep 18, 2026 Exp. - Max Pain @ $145.00

Puts

Calls

IJR Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175 C	0	0%	0			IJR260918C00175000
170 C	0.05	-66.67%	2	4	08-05	IJR260918C00170000
165 C	0.10	-80.00%	1	2	08-05	IJR260918C00165000
160 C	0.05	-66.67%	1	94	08-05	IJR260918C00160000
159 C	0.40	0.00%	1	64	07-23	IJR260918C00159000
158 C	0.55	0%	70	70	08-03	IJR260918C00158000
157 C	0.53	0%	20	4	07-29	IJR260918C00157000
156 C	0.54	-3.57%	12	14	07-30	IJR260918C00156000
155 C	0.90	+57.89%	3	27	08-03	IJR260918C00155000
154 C	1.10	+37.50%	1	79	08-03	IJR260918C00154000
153 C	2.05	+88.07%	42	42	08-04	IJR260918C00153000
152 C	2.70	+3.85%	1	4	08-05	IJR260918C00152000
151 C	1.55	-18.42%	15	41	07-31	IJR260918C00151000
150 C	4.10	+49.09%	27	241	08-04	IJR260918C00150000
149 C	2.25	0%	2	2	07-31	IJR260918C00149000
148 C	2.41	-10.74%	18	35	07-31	IJR260918C00148000
147 C	5.00	+52.91%	1	1	07-27	IJR260918C00147000
146 C	4.04	-9.21%	8	26	07-29	IJR260918C00146000
145 C	7.50	+53.06%	1	130	08-04	IJR260918C00145000
144 C	0	0%	0			IJR260918C00144000
143 C	0	0%	0			IJR260918C00143000
142 C	0	0%	0			IJR260918C00142000
141 C	7.95	0%	8	8	07-22	IJR260918C00141000
140 C	11.60	+45.00%	1	43	08-04	IJR260918C00140000
139 C	0	0%	0			IJR260918C00139000
138 C	0	0%	0			IJR260918C00138000
137 C	0	0%	0			IJR260918C00137000
136 C	15.05	0%	1	1	08-04	IJR260918C00136000
135 C	11.76	-10.84%	1	96	07-23	IJR260918C00135000
134 C	0	0%	0			IJR260918C00134000
133 C	0	0%	0			IJR260918C00133000
132 C	0	0%	0			IJR260918C00132000
131 C	0	0%	0			IJR260918C00131000
130 C	21.60	+272.41%	1	28	08-05	IJR260918C00130000
129 C	17.43	+46.47%	42	42	06-15	IJR260918C00129000
128 C	0	0%	0			IJR260918C00128000
127 C	12.92	+45.50%	2	3	02-10	IJR260918C00127000
126 C	0	0%	0			IJR260918C00126000
125 C	21.28	+34.17%	10	37	06-16	IJR260918C00125000
124 C	13.80	+13.39%	3	4	05-12	IJR260918C00124000
123 C	0	0%	0			IJR260918C00123000
122 C	20.93	+45.25%	1	1	06-09	IJR260918C00122000
121 C	12.69	+27.15%	1	1	01-29	IJR260918C00121000
120 C	28.60	+26.55%	1	8	06-25	IJR260918C00120000
119 C	21.95	+88.09%	1	1	05-26	IJR260918C00119000
118 C	21.85	+20.45%	19	19	06-01	IJR260918C00118000
117 C	0	0%	0			IJR260918C00117000
116 C	14.33	0%	1	1	12-16	IJR260918C00116000
115 C	21.09	0%	5	5	02-18	IJR260918C00115000
114 C	19.87	0%	2	0	01-21	IJR260918C00114000
113 C	0	0%	0			IJR260918C00113000
112 C	34.43	-0.15%	2	7	07-28	IJR260918C00112000
111 C	0	0%	0			IJR260918C00111000
110 C	20.94	0%	3	3	01-12	IJR260918C00110000
105 C	0	0%	0			IJR260918C00105000
100 C	0	0%	0			IJR260918C00100000
95 C	0	0%	0			IJR260918C00095000
90 C	0	0%	0			IJR260918C00090000
85 C	0	0%	0			IJR260918C00085000
80 C	0	0%	0			IJR260918C00080000
75 C	0	0%	0			IJR260918C00075000
70 C	0	0%	0			IJR260918C00070000
65 C	0	0%	0			IJR260918C00065000
60 C	0	0%	0			IJR260918C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175 P	0	0%	0			IJR260918P00175000
170 P	0	0%	0			IJR260918P00170000
165 P	0	0%	0			IJR260918P00165000
160 P	0	0%	0			IJR260918P00160000
159 P	0	0%	0			IJR260918P00159000
158 P	0	0%	0			IJR260918P00158000
157 P	0	0%	0			IJR260918P00157000
156 P	0	0%	0			IJR260918P00156000
155 P	0	0%	0			IJR260918P00155000
154 P	0	0%	0			IJR260918P00154000
153 P	0	0%	0			IJR260918P00153000
152 P	0	0%	0			IJR260918P00152000
151 P	0	0%	0			IJR260918P00151000
150 P	0	0%	0			IJR260918P00150000
149 P	0	0%	0			IJR260918P00149000
148 P	0	0%	0			IJR260918P00148000
147 P	2.57	0%	2	2	08-04	IJR260918P00147000
146 P	0	0%	0			IJR260918P00146000
145 P	3.88	-7.62%	1	1,264	07-29	IJR260918P00145000
144 P	0	0%	0			IJR260918P00144000
143 P	0	0%	0			IJR260918P00143000
142 P	0	0%	0			IJR260918P00142000
141 P	1.10	0%	3	3	08-05	IJR260918P00141000
140 P	0.89	-61.30%	20	17	08-05	IJR260918P00140000
139 P	0	0%	0			IJR260918P00139000
138 P	0.72	0%	20	3	08-05	IJR260918P00138000
137 P	0	0%	0			IJR260918P00137000
136 P	1.50	0%	1	1	07-27	IJR260918P00136000
135 P	0.55	-71.79%	28	31	08-05	IJR260918P00135000
134 P	0	0%	0			IJR260918P00134000
133 P	0	0%	0			IJR260918P00133000
132 P	0	0%	0			IJR260918P00132000
131 P	0	0%	0			IJR260918P00131000
130 P	0.36	-72.52%	28	72	08-05	IJR260918P00130000
129 P	0	0%	0			IJR260918P00129000
128 P	0	0%	0			IJR260918P00128000
127 P	0	0%	0			IJR260918P00127000
126 P	2.10	0%	1	1	06-01	IJR260918P00126000
125 P	1.13	-86.20%	20	40	06-16	IJR260918P00125000
124 P	0	0%	0			IJR260918P00124000
123 P	8.68	0%	1	1	03-09	IJR260918P00123000
122 P	8.40	+9.09%	1	3	03-30	IJR260918P00122000
121 P	0	0%	0			IJR260918P00121000
120 P	0.15	-92.50%	2	72	08-05	IJR260918P00120000
119 P	0	0%	0			IJR260918P00119000
118 P	6.60	+4.43%	50	40	03-19	IJR260918P00118000
117 P	0	0%	0			IJR260918P00117000
116 P	0	0%	0			IJR260918P00116000
115 P	0.14	-91.25%	1	47	08-05	IJR260918P00115000
114 P	3.13	0%	1	1	01-28	IJR260918P00114000
113 P	1.20	0%	1	0	05-01	IJR260918P00113000
112 P	1.77	0%	2	2	05-04	IJR260918P00112000
111 P	0.10	-93.63%	1	3	08-05	IJR260918P00111000
110 P	0.44	-16.98%	1	12	08-05	IJR260918P00110000
105 P	1.00	-70.59%	1	41	04-16	IJR260918P00105000
100 P	0.15	0%	1	1	08-05	IJR260918P00100000
95 P	0.23	-80.51%	1	2	06-15	IJR260918P00095000
90 P	0.15	+200.00%	1	54	06-25	IJR260918P00090000
85 P	0.70	-12.50%	7	57	01-15	IJR260918P00085000
80 P	0.15	-70.00%	1	1	06-18	IJR260918P00080000
75 P	0	0%	0			IJR260918P00075000
70 P	0.05	-50.00%	1	2	08-05	IJR260918P00070000
65 P	0.10	-33.33%	1	98	06-02	IJR260918P00065000
60 P	0.05	-50.00%	1	2	06-02	IJR260918P00060000