Dark

IWM20260918C200
IWM Sep 18 2026 200.00 Call (IWM260918C00200000)
option OPRA

EOD

Jun 30, 2026

101.67+3.618%(+3.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	102.6300	102.6300	101.6700	101.6700	+3.618%	3	3,023	0.000%
2026-06-29	100.2500	100.2500	98.1200	98.1200	-2.125%	6	3,020	+3.618%
2026-06-26	100.2500	100.2500	100.2500	100.2500	+8.378%	5	3,020	+1.416%
2026-05-27	92.5500	92.5500	92.5000	92.5000	+6.801%	10	3,020	+9.914%
2026-05-22	86.6100	86.6100	86.6100	86.6100	+7.124%	1	3,025	+17.388%
2026-05-15	81.0800	81.0800	80.5700	80.8500	-8.983%	10	3,024	+25.751%
2026-05-06	88.8300	88.8300	88.8300	88.8300	+12.800%	1	3,031	+14.455%
2026-04-30	78.7500	78.7500	78.7500	78.7500	-2.162%	1	3,031	+29.105%
2026-04-23	80.4900	80.4900	80.4900	80.4900	-3.269%	1	3,031	+26.314%
2026-04-21	83.2100	83.2100	83.2100	83.2100	+3.935%	1	3,031	+22.185%
2026-04-17	78.5000	80.0600	78.5000	80.0600	+19.850%	2	3,031	+26.992%
2026-04-13	66.8000	66.8000	66.8000	66.8000	+1.938%	4	3,032	+52.201%
2026-04-10	65.5300	65.5300	65.5300	65.5300	-2.019%	5	3,036	+55.150%
2026-04-09	66.8800	66.8800	66.8800	66.8800	+28.418%	5	3,039	+52.019%
2026-03-31	52.0800	52.0800	52.0800	52.0800	-2.362%	5	3,039	+95.219%
2026-03-27	53.3400	53.3400	53.3400	53.3400	+0.642%	1	3,039	+90.607%
2026-03-24	53.0000	53.0000	53.0000	53.0000	-3.636%	1	3,039	+91.830%
2026-03-23	55.0000	55.0000	55.0000	55.0000	+9.978%	1	3,039	+84.855%
2026-03-20	50.0700	50.0700	50.0100	50.0100	-9.451%	2	3,038	+103.299%
2026-03-19	53.0200	55.2300	52.8000	55.2300	+3.195%	128	3,037	+84.085%
2026-03-13	53.5200	53.5200	53.5200	53.5200	-7.772%	2	2,922	+89.966%
2026-03-06	58.0300	58.0300	58.0300	58.0300	-7.830%	2	2,923	+75.202%
2026-03-05	62.9400	63.9200	62.9400	62.9600	+4.238%	4	2,921	+61.483%
2026-03-03	60.4000	60.4000	60.4000	60.4000	-14.629%	1	2,918	+68.328%
2026-02-25	70.7500	70.7500	70.7500	70.7500	+6.744%	1	2,918	+43.703%
2026-02-23	66.2800	66.2800	66.2800	66.2800	-4.482%	2	2,918	+53.395%
2026-02-19	69.3900	69.3900	69.3900	69.3900	+0.565%	1	2,918	+46.520%
2026-02-13	69.0000	69.0000	69.0000	69.0000	+4.720%	7	2,918	+47.348%
2026-02-12	65.9600	65.9600	65.8900	65.8900	+6.137%	2	2,918	+54.303%
2026-02-05	62.0800	62.0800	62.0800	62.0800	-9.570%	1	2,918	+63.773%
2026-01-29	68.6500	68.6500	68.6500	68.6500	-3.310%	4	2,919	+48.099%
2026-01-23	71.1700	71.1700	71.0000	71.0000	-7.684%	6	2,920	+43.197%
2026-01-22	76.9100	76.9100	76.9100	76.9100	+5.835%	4	2,914	+32.193%
2026-01-16	72.6700	72.6700	72.6700	72.6700	+6.554%	1	2,910	+39.906%
2026-01-14	68.2000	68.2000	68.2000	68.2000	+0.679%	1	2,910	+49.076%
2026-01-13	67.7400	67.7400	67.7400	67.7400	+2.948%	8	2,910	+50.089%
2026-01-12	65.8000	65.8000	65.8000	65.8000	-0.904%	1	2,918	+54.514%
2026-01-09	66.8900	66.8900	66.4000	66.4000	+5.800%	3	2,918	+53.117%
2026-01-07	62.0000	62.7600	62.0000	62.7600	+0.160%	24	2,920	+61.998%
2026-01-06	62.6600	62.6600	62.6600	62.6600	+15.460%	1	2,920	+62.257%
2025-12-31	55.0000	55.3000	54.1800	54.2700	-3.158%	4	2,917	+87.341%
2025-12-30	56.0500	56.0500	56.0400	56.0400	-2.471%	10	2,917	+81.424%
2025-12-29	57.4600	57.4600	57.4600	57.4600	-6.080%	1	2,912	+76.940%
2025-12-22	61.8000	61.8000	61.1800	61.1800	+0.295%	2	2,912	+66.182%
2025-12-15	61.0000	61.0000	61.0000	61.0000	-3.082%	1	2,911	+66.672%
2025-12-12	63.0100	63.0100	62.9400	62.9400	+9.709%	3	2,911	+61.535%
2025-12-04	57.3700	57.3700	57.3700	57.3700	+5.150%	1	2,909	+77.218%
2025-12-01	54.5600	54.5600	54.5600	54.5600	-5.409%	2	2,909	+86.345%
2025-11-26	57.6800	57.6800	57.6800	57.6800	+10.055%	1	2,909	+76.266%
2025-11-25	52.4100	52.4100	52.4100	52.4100	+4.465%	1	2,909	+93.990%
2025-11-24	50.1700	50.1700	50.1700	50.1700	+5.510%	1	2,910	+102.651%
2025-11-21	47.5500	47.5500	47.5500	47.5500	+12.785%	5	2,911	+113.817%
2025-11-20	42.1600	42.1600	42.1600	42.1600	-9.722%	5	2,916	+141.153%
2025-11-19	46.7000	46.7000	46.7000	46.7000	+3.548%	1	2,921	+117.709%
2025-11-18	45.1500	45.1500	45.1000	45.1000	-8.371%	2	2,921	+125.432%
2025-11-14	49.2200	49.2200	49.2200	49.2200	+2.542%	6	2,921	+106.562%
2025-11-13	49.8600	50.1500	48.0000	48.0000	-12.568%	5	2,915	+111.813%
2025-11-10	54.9000	54.9000	54.9000	54.9000	+12.362%	1	2,915	+85.191%
2025-11-07	48.8600	48.8600	48.8600	48.8600	-12.500%	2	2,914	+108.084%
2025-11-05	55.8400	55.8400	55.8400	55.8400	+5.718%	1	2,912	+82.074%
2025-11-04	52.8200	52.8200	52.8200	52.8200	-4.519%	1	2,912	+92.484%
2025-11-03	53.3400	55.3200	53.3400	55.3200	-1.214%	5	2,910	+83.785%
2025-10-31	56.0000	56.0000	56.0000	56.0000	-0.885%	1	2,910	+81.554%
2025-10-30	56.5000	56.5000	56.5000	56.5000	-5.042%	1	2,911	+79.947%
2025-10-28	59.5000	59.5000	59.5000	59.5000	-2.074%	1	2,911	+70.874%
2025-10-27	60.5000	60.7600	60.5000	60.7600	+1.656%	2	2,912	+67.330%
2025-10-24	59.1000	59.7700	59.1000	59.7700	+9.089%	4	2,912	+70.102%
2025-10-23	54.7900	54.7900	54.7900	54.7900	+1.014%	2	2,915	+85.563%
2025-10-17	54.3000	54.3000	54.2400	54.2400	-7.755%	5	2,913	+87.445%
2025-10-14	58.3000	58.8000	58.3000	58.8000	+6.715%	7	2,913	+72.908%
2025-10-13	52.6000	55.1000	52.6000	55.1000	+6.309%	3	2,908	+84.519%
2025-10-10	51.8300	51.8300	51.8300	51.8300	-9.970%	1	2,909	+96.161%
2025-10-09	57.5700	57.5700	57.5700	57.5700	+5.170%	1	2,908	+76.602%
2025-10-07	56.9800	57.4800	54.7400	54.7400	-6.267%	34	2,887	+85.733%
2025-10-03	57.0000	58.4000	57.0000	58.4000	+8.329%	4	2,887	+74.092%
2025-10-02	53.9100	53.9100	53.9100	53.9100	+0.223%	1	2,889	+88.592%
2025-10-01	53.3200	53.7900	53.3200	53.7900	+1.682%	3	2,888	+89.013%
2025-09-30	52.9000	52.9000	52.9000	52.9000	-0.657%	2	2,885	+92.193%
2025-09-29	53.2500	53.2500	53.2500	53.2500	+0.396%	2	2,885	+90.930%
2025-09-26	51.7500	53.0400	51.7500	53.0400	+2.632%	6	2,884	+91.686%
2025-09-25	51.7500	51.7500	50.8400	51.6800	-10.090%	3	2,885	+96.730%
2025-09-23	57.4800	57.4800	57.4800	57.4800	+3.755%	1	2,883	+76.879%
2025-09-22	55.4000	55.4000	55.4000	55.4000	+0.819%	1	2,884	+83.520%
2025-09-19	54.8600	54.9500	54.8600	54.9500	-0.091%	6	2,884	+85.023%
2025-09-18	52.0500	55.0000	51.9100	55.0000	+10.331%	9	2,884	+84.855%
2025-09-17	51.4500	52.5500	49.8500	49.8500	-0.300%	8	2,885	+103.952%
2025-09-16	49.8900	50.1600	49.5000	50.0000	-1.575%	9	2,883	+103.340%
2025-09-15	51.0000	51.0000	50.8000	50.8000	+1.702%	11	2,884	+100.138%
2025-09-12	51.3000	51.3000	49.9500	49.9500	-3.179%	9	2,894	+103.544%
2025-09-11	49.1000	51.5900	49.1000	51.5900	+6.701%	135	2,897	+97.073%
2025-09-10	49.3800	49.4000	48.3500	48.3500	+0.624%	6	2,983	+110.279%
2025-09-09	47.7200	48.5900	47.5500	48.0500	-2.634%	44	2,982	+111.592%
2025-09-08	48.7400	49.3500	48.5800	49.3500	+1.543%	4	2,974	+106.018%
2025-09-05	48.6000	48.6000	48.6000	48.6000	+3.163%	1	2,970	+109.198%
2025-09-04	46.6200	47.1200	46.6200	47.1100	+0.234%	3	2,969	+115.814%
2025-09-03	47.2500	47.2500	47.0000	47.0000	+2.352%	6	2,968	+116.319%
2025-09-02	46.0000	46.0500	45.8700	45.9200	-2.918%	4	2,962	+121.407%
2025-08-29	47.8300	47.8300	47.3000	47.3000	-2.635%	3	2,957	+114.947%
2025-08-28	48.5800	48.5800	48.5800	48.5800	+2.123%	1	2,957	+109.284%
2025-08-27	47.5700	47.5700	47.5700	47.5700	+2.522%	4	2,957	+113.727%
2025-08-25	46.4000	46.4000	46.4000	46.4000	-2.623%	1	2,957	+119.116%
2025-08-22	44.9400	47.7200	44.9400	47.6500	+20.298%	8	2,958	+113.368%
2025-08-20	39.3500	39.6100	39.3500	39.6100	-2.101%	4	2,955	+156.678%
2025-08-19	41.5500	41.5500	40.4600	40.4600	-2.341%	4	2,955	+151.285%
2025-08-15	41.7600	41.7600	41.1500	41.4300	-2.357%	27	2,951	+145.402%
2025-08-14	42.0100	42.4300	42.0100	42.4300	-5.290%	3	2,934	+139.618%
2025-08-13	44.2800	44.8000	44.2800	44.8000	+8.844%	4	2,931	+126.942%
2025-08-12	40.5300	41.1600	40.5300	41.1600	+12.306%	3	2,927	+147.012%
2025-07-30	36.6400	36.6500	36.6400	36.6500	-9.729%	30	2,927	+177.408%
2025-07-29	40.6000	40.6000	40.6000	40.6000	+1.500%	2	2,945	+150.419%
2025-07-25	39.0300	40.2300	39.0300	40.0000	0.000%	10	2,947	+154.175%
2025-07-24	40.0000	40.0000	40.0000	40.0000	-5.101%	2	2,945	+154.175%
2025-07-23	41.9900	42.8500	41.9900	42.1500	+9.367%	126	2,943	+141.210%
2025-07-21	39.6500	39.6500	38.5400	38.5400	+1.850%	4	2,821	+163.804%
2025-07-16	37.8400	37.8400	37.8400	37.8400	-2.974%	1	2,817	+168.684%
2025-07-14	38.6700	39.0000	38.6700	39.0000	-0.688%	2	2,817	+160.692%
2025-07-11	39.2700	39.2700	39.2700	39.2700	-4.915%	1	2,818	+158.900%
2025-07-10	41.3000	41.3000	41.3000	41.3000	+4.716%	1	2,819	+146.174%
2025-07-09	39.3900	39.4400	39.3900	39.4400	+1.519%	2	2,818	+157.784%
2025-07-08	38.8500	38.8500	38.8500	38.8500	+1.436%	4	2,817	+161.699%
2025-07-07	39.7600	39.7600	38.3000	38.3000	+1.808%	5	2,821	+165.457%
2025-07-02	36.5000	37.6200	36.5000	37.6200	+4.645%	2	2,817	+170.255%
2025-07-01	35.9500	35.9500	35.9500	35.9500	+5.117%	10	2,820	+182.809%
2025-06-30	34.2000	34.2000	34.2000	34.2000	+2.212%	2	2,820	+197.281%
2025-06-27	33.4000	33.4600	33.4000	33.4600	+9.311%	2	2,818	+203.855%
2025-06-20	30.5000	30.6100	30.5000	30.6100	+1.023%	4	2,819	+232.146%
2025-06-13	30.3000	30.3000	30.3000	30.3000	-5.313%	2	2,818	+235.545%
2025-06-12	32.0000	32.0000	32.0000	32.0000	-6.624%	1	2,819	+217.719%
2025-06-10	34.2700	34.2700	34.2700	34.2700	+3.629%	1	2,818	+196.673%
2025-06-09	33.0700	33.0700	33.0700	33.0700	+5.453%	1	2,817	+207.439%
2025-06-06	31.3600	31.3600	31.3600	31.3600	+4.429%	2	2,818	+224.203%
2025-06-03	30.0300	30.0300	30.0300	30.0300	+17.719%	1	2,818	+238.561%
2025-05-23	25.8000	25.8000	25.5100	25.5100	-3.845%	4	2,817	+298.550%
2025-05-21	26.5300	26.5300	26.5300	26.5300	-4.396%	1	2,817	+283.227%
2025-05-15	27.7500	27.7500	27.7500	27.7500	-10.484%	2	2,817	+266.378%
2025-05-12	30.7100	31.0000	30.7100	31.0000	+20.295%	3	2,819	+227.968%
2025-05-09	25.8200	25.8200	25.7700	25.7700	-3.843%	4	2,822	+294.529%
2025-05-08	26.6600	26.8000	26.6600	26.8000	+12.369%	2,501	2,822	+279.366%
2025-05-06	23.8300	23.8500	23.8300	23.8500	-5.507%	2	321	+326.289%
2025-05-05	25.2400	25.2400	25.2400	25.2400	-4.719%	2	321	+302.813%
2025-05-02	24.9900	26.4900	24.7500	26.4900	+26.444%	42	319	+283.805%
2025-04-28	20.9500	20.9500	20.9500	20.9500	-1.782%	1	317	+385.298%
2025-04-25	21.1700	21.3300	21.1100	21.3300	-0.374%	8	316	+376.653%
2025-04-23	21.4100	21.4100	21.4100	21.4100	+29.758%	5	317	+374.872%
2025-04-21	16.5000	16.5000	16.5000	16.5000	+19.479%	10	312	+516.182%
2025-04-09	13.8100	13.8100	13.8100	13.8100	-8.965%	1	302	+636.206%
2025-04-08	16.8700	16.8700	15.1700	15.1700	+4.910%	4	301	+570.204%
2025-04-07	14.4600	14.4600	14.4600	14.4600	-3.213%	1	302	+603.112%
2025-04-04	16.2600	16.9200	14.9400	14.9400	-25.225%	12	301	+580.522%
2025-04-03	20.2400	20.2400	19.9800	19.9800	-18.449%	11	301	+408.859%
2025-04-02	24.5300	24.5300	24.5000	24.5000	+3.332%	2	300	+314.980%
2025-03-31	23.7100	23.7100	23.7100	23.7100	-16.807%	2	300	+328.806%
2025-03-26	30.1900	30.1900	28.5000	28.5000	-7.618%	52	298	+256.737%
2025-03-24	31.0200	31.0200	30.8500	30.8500	+9.708%	5	317	+229.562%
2025-03-18	28.1200	28.1200	28.1200	28.1200	+11.015%	2	320	+261.558%
2025-03-13	25.3700	25.3700	24.7000	25.3300	-7.216%	53	272	+301.382%
2025-03-12	27.4500	27.4500	27.3000	27.3000	+4.798%	2	272	+272.418%
2025-03-10	28.3000	28.6100	26.0500	26.0500	-5.821%	477	271	+290.288%
2025-03-07	27.6600	27.6600	27.6600	27.6600	-8.137%	10	237	+267.570%
2025-03-05	30.1100	30.1100	30.1100	30.1100	+2.033%	2	234	+237.662%
2025-03-04	28.7400	29.5100	28.7400	29.5100	-16.756%	2	235	+244.527%
2025-03-03	35.6800	35.7500	35.3800	35.4500	-8.422%	24	245	+186.798%
2025-02-26	38.5000	38.8300	38.5000	38.7100	+7.289%	6	222	+162.645%
2025-02-25	36.0000	36.0800	36.0000	36.0800	-17.531%	4	223	+181.790%
2025-02-20	43.7500	43.7500	43.7500	43.7500	-4.162%	2	223	+132.389%
2025-02-11	45.6100	45.6500	45.6100	45.6500	-3.263%	40	221	+122.716%
2025-01-29	47.2700	47.2700	47.1900	47.1900	+2.766%	2	201	+115.448%
2025-01-27	46.1000	46.1000	45.9200	45.9200	-5.786%	2	202	+121.407%
2025-01-23	47.1300	48.7400	47.1300	48.7400	+0.309%	6	201	+108.597%
2025-01-21	48.5800	48.6400	48.5600	48.5900	+7.500%	200	99	+109.241%
2025-01-16	45.1300	45.2000	45.1300	45.2000	0.000%	198	99	+124.934%