Dark

IWM20260918C190
IWM Sep 18 2026 190.00 Call (IWM260918C00190000)
option OPRA

EOD

Jun 30, 2026

111.31+2.204%(+2.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	111.4500	111.4500	111.3100	111.3100	+2.204%	9	489	0.000%
2026-06-29	109.5600	109.5600	108.9100	108.9100	+0.249%	4	494	+2.204%
2026-06-26	108.6400	108.6400	108.6400	108.6400	+3.575%	5	496	+2.458%
2026-06-12	104.4800	104.8900	104.4800	104.8900	+6.003%	37	491	+6.121%
2026-06-03	98.9500	98.9500	98.9500	98.9500	+9.277%	1	527	+12.491%
2026-05-15	90.6500	90.6600	90.5500	90.5500	+17.065%	5	527	+22.927%
2026-04-13	77.3500	77.3500	77.3500	77.3500	+16.316%	1	532	+43.904%
2026-04-06	66.5000	66.5000	66.5000	66.5000	+12.312%	1	532	+67.383%
2026-03-20	59.2100	59.2100	59.2100	59.2100	-25.212%	1	532	+87.992%
2026-01-26	79.2300	79.4800	79.1700	79.1700	-0.777%	5	532	+40.596%
2026-01-21	79.7900	79.7900	79.7900	79.7900	+3.623%	1	529	+39.504%
2026-01-14	77.0000	77.0000	77.0000	77.0000	+7.662%	2	530	+44.558%
2025-12-22	71.5200	71.5200	71.5200	71.5200	+10.336%	3	530	+55.635%
2025-11-26	64.8200	64.8200	64.8200	64.8200	+3.712%	1	533	+71.722%
2025-11-10	62.7200	62.7200	62.5000	62.5000	+8.244%	2	533	+78.096%
2025-11-07	57.7400	57.7400	57.7400	57.7400	-9.257%	1	533	+92.778%
2025-11-05	63.6300	63.6300	63.6300	63.6300	+3.463%	20	533	+74.933%
2025-11-04	61.5000	61.5000	61.5000	61.5000	-7.058%	20	533	+80.992%
2025-10-21	66.1700	66.1700	66.1700	66.1700	+10.247%	56	533	+68.218%
2025-09-26	60.0200	60.0200	60.0200	60.0200	+2.950%	1	533	+85.455%
2025-09-25	59.4900	59.4900	58.3000	58.3000	-6.481%	2	533	+90.926%
2025-09-19	63.0400	63.0400	62.3400	62.3400	-3.063%	6	533	+78.553%
2025-09-18	64.3100	64.3100	64.3100	64.3100	+9.000%	1	533	+73.084%
2025-09-15	58.2500	59.0000	58.2500	59.0000	+0.340%	21	533	+88.661%
2025-09-12	58.8000	58.8000	58.8000	58.8000	-2.309%	1	542	+89.303%
2025-09-11	60.2500	60.2500	60.1900	60.1900	+5.578%	2	542	+84.931%
2025-09-10	57.0100	57.0100	57.0100	57.0100	+0.018%	1	542	+95.246%
2025-09-05	57.0000	57.0000	57.0000	57.0000	+1.604%	1	542	+95.281%
2025-09-04	55.6500	56.1000	55.6500	56.1000	+1.852%	2	541	+98.414%
2025-08-29	57.1100	57.1100	55.0800	55.0800	-2.789%	21	533	+102.088%
2025-08-28	56.6600	56.6600	56.6600	56.6600	+0.461%	1	533	+96.453%
2025-08-27	56.4000	56.4000	56.4000	56.4000	+2.174%	1	532	+97.358%
2025-08-26	55.2000	55.2000	55.2000	55.2000	+0.712%	1	533	+101.649%
2025-08-25	54.8100	54.8100	54.8100	54.8100	-1.598%	1	532	+103.083%
2025-08-22	55.5900	55.7000	55.5800	55.7000	+15.321%	44	533	+99.838%
2025-08-21	48.1700	48.3100	48.1700	48.3000	+0.793%	8	533	+130.455%
2025-08-20	47.0600	47.9200	47.0600	47.9200	-4.275%	17	533	+132.283%
2025-08-18	49.6800	50.0600	49.6800	50.0600	+2.059%	23	516	+122.353%
2025-08-15	49.0400	49.3000	48.9700	49.0500	-3.350%	28	517	+126.932%
2025-08-13	50.7500	50.7500	50.7500	50.7500	+7.979%	1	527	+119.330%
2025-08-12	47.0000	47.0000	47.0000	47.0000	+5.665%	6	527	+136.830%
2025-07-30	44.4800	44.4800	44.4800	44.4800	-6.200%	2	527	+150.247%
2025-07-28	47.8500	47.8500	47.0600	47.4200	-3.539%	7	527	+134.732%
2025-07-23	49.1600	49.1600	49.1600	49.1600	+6.986%	2	528	+126.424%
2025-07-22	45.9500	45.9500	45.9500	45.9500	-4.171%	1	526	+142.242%
2025-07-21	47.9500	47.9500	47.9500	47.9500	+0.735%	1	526	+132.138%
2025-07-18	47.6000	47.6000	47.6000	47.6000	-0.335%	1	525	+133.845%
2025-07-17	46.1800	47.7600	46.1800	47.7600	+9.692%	15	524	+133.061%
2025-07-15	44.5000	44.5000	43.5400	43.5400	-6.204%	72	523	+155.650%
2025-07-14	46.4200	46.4200	46.4200	46.4200	+0.238%	1	451	+139.789%
2025-07-11	46.3500	46.5000	46.3100	46.3100	-2.505%	15	451	+140.358%
2025-07-09	47.5000	47.5000	47.5000	47.5000	+6.550%	1	442	+134.337%
2025-07-07	46.1400	46.1400	44.5800	44.5800	+1.387%	7	443	+149.686%
2025-07-02	43.9700	43.9700	43.9700	43.9700	-1.831%	1	446	+153.150%
2025-07-01	44.7900	44.7900	44.7900	44.7900	+9.618%	1	447	+148.515%
2025-06-30	41.2600	41.2600	40.8600	40.8600	+8.641%	5	447	+172.418%
2025-06-16	37.6100	37.6100	37.6100	37.6100	-0.159%	1	444	+195.959%
2025-06-13	37.7600	37.7600	37.6700	37.6700	-8.345%	4	444	+195.487%
2025-06-10	41.0700	41.2800	41.0700	41.1000	+17.127%	8	443	+170.827%
2025-05-27	35.0900	35.0900	35.0900	35.0900	+6.657%	1	440	+217.213%
2025-05-22	32.9000	32.9000	32.9000	32.9000	-11.985%	1	440	+238.328%
2025-05-13	37.3800	37.3800	37.3800	37.3800	+2.075%	1	440	+197.780%
2025-05-12	36.5100	36.6200	36.5100	36.6200	+25.454%	2	440	+203.960%
2025-05-07	29.9600	29.9600	29.1900	29.1900	-6.141%	4	439	+281.329%
2025-05-05	31.1000	31.1000	31.1000	31.1000	+12.274%	1	438	+257.910%
2025-04-29	27.7600	27.7600	27.0200	27.7000	+6.090%	91	437	+301.841%
2025-04-25	26.4400	26.4400	26.1100	26.1100	-1.360%	6	449	+326.312%
2025-04-24	26.4700	26.4700	26.4700	26.4700	+2.319%	1	449	+320.514%
2025-04-23	26.1800	26.1800	25.8700	25.8700	+14.469%	3	449	+330.267%
2025-04-22	22.3800	22.6000	22.3800	22.6000	+8.602%	4	448	+392.522%
2025-04-21	20.8300	20.8300	20.8100	20.8100	-11.447%	4	445	+434.887%
2025-04-16	23.5000	23.5000	23.5000	23.5000	-0.508%	1	443	+373.660%
2025-04-15	23.6100	23.6200	23.6100	23.6200	+0.811%	80	443	+371.253%
2025-04-14	23.4300	23.4300	23.4300	23.4300	+6.548%	1	364	+375.075%
2025-04-11	21.4000	21.9900	21.1900	21.9900	+1.290%	156	363	+406.185%
2025-04-10	20.3600	21.7100	20.2600	21.7100	-9.542%	6	306	+412.713%
2025-04-09	17.3000	26.0000	16.9500	24.0000	+30.790%	78	303	+363.792%
2025-04-08	20.7500	20.7500	18.3300	18.3500	-7.089%	117	313	+506.594%
2025-04-07	19.7900	19.7900	19.7500	19.7500	+2.918%	2	223	+463.595%
2025-04-04	19.8200	21.0100	19.0000	19.1900	-23.546%	28	223	+480.042%
2025-04-03	24.8600	25.2100	23.9300	25.1000	-15.488%	18	223	+343.466%
2025-03-31	29.7000	29.7000	29.7000	29.7000	-10.596%	2	212	+274.781%
2025-03-14	33.2200	33.2200	33.2200	33.2200	+8.103%	2	210	+235.069%
2025-03-13	30.2700	31.0500	30.2700	30.7300	-26.342%	4	208	+262.219%
2025-03-03	41.7200	41.7200	41.7200	41.7200	-4.070%	24	220	+166.802%
2025-02-25	43.4900	43.4900	43.4900	43.4900	-12.881%	1	195	+155.944%
2025-02-21	49.8400	49.9200	49.8400	49.9200	-10.777%	8	195	+122.977%
2025-01-21	56.0000	56.0000	55.9500	55.9500	+6.816%	101	98	+98.945%
2025-01-16	52.4300	52.5300	52.1000	52.3800	+13.870%	196	98	+112.505%
2025-01-10	46.0000	46.0000	46.0000	46.0000	0.000%	6	3	+141.978%