Dark

IWM20260918C205
IWM Sep 18 2026 205.00 Call (IWM260918C00205000)
option OPRA

Inactive

Aug 3, 2026

90.86+1.542%(+1.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	90.8600	90.8600	90.8600	90.8600	+1.542%	5	3,073	0.000%
2026-07-08	89.4800	89.4800	89.4800	89.4800	-6.704%	1	3,068	+1.542%
2026-06-25	96.1300	96.1300	95.9100	95.9100	+30.136%	41	3,069	-5.265%
2026-05-18	73.7000	73.7000	73.7000	73.7000	-3.166%	40	3,068	+23.284%
2026-05-15	76.2200	76.2200	76.1100	76.1100	+0.982%	2	3,068	+19.380%
2026-04-28	75.3700	75.3700	75.3700	75.3700	-2.117%	5	3,030	+20.552%
2026-04-21	77.0000	77.0000	77.0000	77.0000	+20.106%	1	3,035	+18.000%
2026-04-13	64.2600	64.2600	64.1100	64.1100	+4.618%	2	3,035	+41.725%
2026-04-10	61.2800	61.2800	61.2800	61.2800	+10.814%	1	3,035	+48.270%
2026-03-09	49.3100	55.3000	49.3100	55.3000	+4.596%	2	3,035	+64.304%
2026-03-06	52.8700	52.8700	52.8700	52.8700	-20.184%	1	3,034	+71.855%
2026-02-25	66.2400	66.2400	66.2400	66.2400	+0.791%	1	3,035	+37.168%
2026-02-11	65.7200	65.7200	65.7200	65.7200	-3.777%	1	3,035	+38.253%
2026-02-09	68.3000	68.3000	68.3000	68.3000	+13.776%	1	3,035	+33.031%
2026-02-05	61.9000	61.9000	60.0300	60.0300	-6.757%	2	3,034	+51.358%
2026-02-04	64.3800	64.3800	64.3800	64.3800	-0.648%	1	3,034	+41.131%
2026-02-02	61.4800	64.8000	61.4800	64.8000	-2.468%	5	3,034	+40.216%
2026-01-23	66.3900	66.4400	66.3900	66.4400	-7.658%	2	3,034	+36.755%
2026-01-22	71.9500	71.9500	71.9500	71.9500	+8.850%	1	3,032	+26.282%
2026-01-21	66.1000	66.1000	66.1000	66.1000	+4.078%	1	3,032	+37.458%
2026-01-14	63.5100	63.5100	63.5100	63.5100	+9.425%	1	3,032	+43.064%
2026-01-07	57.7700	58.0700	57.7500	58.0400	+2.309%	20	3,033	+56.547%
2026-01-06	56.7300	56.7300	56.7300	56.7300	+1.503%	1	3,013	+60.162%
2026-01-05	53.9500	55.8900	53.9500	55.8900	+3.023%	6	3,014	+62.569%
2025-12-26	54.2500	54.2500	54.2500	54.2500	-7.942%	1	3,008	+67.484%
2025-12-11	58.9300	58.9300	58.9300	58.9300	+6.295%	1	3,007	+54.183%
2025-12-05	55.3500	55.4400	55.3500	55.4400	+5.259%	7	3,008	+63.889%
2025-12-03	52.7100	52.7100	52.6700	52.6700	+1.975%	2	3,003	+72.508%
2025-12-01	51.5600	51.6500	51.5600	51.6500	+10.932%	12	3,002	+75.915%
2025-11-24	46.4700	46.5600	46.4700	46.5600	+9.785%	2	3,003	+95.146%
2025-11-17	42.4100	42.4100	42.4100	42.4100	-4.782%	1	3,003	+114.242%
2025-11-13	44.5400	44.5400	44.5400	44.5400	-11.098%	9	3,003	+103.996%
2025-11-12	50.1000	50.1000	50.1000	50.1000	+8.937%	1	3,003	+81.357%
2025-11-07	45.6000	45.9900	45.6000	45.9900	-3.463%	2	3,003	+97.565%
2025-11-06	48.6100	48.6100	47.6400	47.6400	-7.889%	2	3,004	+90.722%
2025-11-03	51.1900	51.7200	51.0400	51.7200	-6.626%	11	2,998	+75.677%
2025-10-28	54.8800	55.3900	54.8800	55.3900	-4.020%	3	2,998	+64.037%
2025-10-27	56.7600	57.7100	56.7600	57.7100	+4.207%	6	2,993	+57.442%
2025-10-24	55.5700	55.8000	55.3800	55.3800	+5.026%	5	2,993	+64.066%
2025-10-22	52.7300	52.7300	52.7300	52.7300	-8.168%	1	2,993	+72.312%
2025-10-15	57.4200	57.4200	57.4200	57.4200	+19.277%	1	2,993	+58.238%
2025-10-10	48.1400	48.1400	48.1400	48.1400	-9.766%	1	2,992	+88.741%
2025-10-08	53.3500	53.3500	53.3500	53.3500	-0.707%	1	2,991	+70.309%
2025-10-06	54.8600	54.8600	53.7300	53.7300	+1.588%	4	2,992	+69.105%
2025-10-03	53.5000	53.5000	52.8900	52.8900	+9.958%	23	2,991	+71.791%
2025-09-26	48.1000	48.1000	48.1000	48.1000	+0.628%	1	3,001	+88.898%
2025-09-25	47.8000	47.8000	47.8000	47.8000	-5.140%	1	3,001	+90.084%
2025-09-22	50.3900	50.3900	50.3900	50.3900	-0.963%	2	3,000	+80.314%
2025-09-19	50.8800	50.8800	50.8800	50.8800	+5.780%	20	3,002	+78.577%
2025-09-17	48.1000	48.1000	48.1000	48.1000	+4.000%	1	2,992	+88.898%
2025-09-16	46.2500	46.2500	46.2500	46.2500	+0.325%	1	2,991	+96.454%
2025-09-12	46.4300	46.4300	46.1000	46.1000	-4.038%	4	2,991	+97.093%
2025-09-11	47.8800	48.0600	47.8600	48.0400	+6.095%	14	2,991	+89.134%
2025-09-10	45.2800	45.2800	45.2800	45.2800	+0.199%	1	2,998	+100.663%
2025-09-08	45.0100	45.1900	44.8500	45.1900	-0.441%	4	2,998	+101.062%
2025-09-05	44.8300	45.3900	44.8300	45.3900	+3.394%	14	2,999	+100.176%
2025-09-04	42.7600	43.9000	42.7600	43.9000	+2.931%	2	3,006	+106.970%
2025-09-02	42.3500	42.6500	42.3500	42.6500	-4.071%	3	3,006	+113.036%
2025-08-27	44.4600	44.4600	44.4600	44.4600	+20.097%	1	3,006	+104.363%
2025-08-21	37.0200	37.0200	37.0200	37.0200	-3.216%	1	3,006	+145.435%
2025-08-15	38.2500	38.2500	38.2500	38.2500	-0.494%	1	3,005	+137.542%
2025-08-14	38.4400	38.4400	38.4400	38.4400	+2.017%	1	3,005	+136.368%
2025-08-12	37.6800	37.6800	37.6800	37.6800	+24.810%	2	3,004	+141.136%
2025-08-04	30.1800	30.1900	30.1800	30.1900	+7.668%	2	3,004	+200.961%
2025-08-01	28.7300	28.7300	28.0400	28.0400	-15.389%	10	3,005	+224.037%
2025-07-31	33.1400	33.1400	33.1400	33.1400	-8.021%	1	3,009	+174.170%
2025-07-22	36.0300	36.0300	36.0300	36.0300	+1.407%	6	3,008	+152.179%
2025-07-17	35.5300	35.5300	35.5300	35.5300	+3.828%	1	3,003	+155.728%
2025-07-16	34.2200	34.2200	34.2200	34.2200	-4.280%	2	3,004	+165.517%
2025-07-14	35.7600	35.7600	35.7500	35.7500	+1.649%	3	3,004	+154.154%
2025-07-11	35.8000	35.8000	35.1700	35.1700	-8.268%	5	3,004	+158.345%
2025-07-10	37.8600	38.3400	37.8600	38.3400	+6.707%	5	3,004	+136.985%
2025-07-09	35.9300	35.9300	35.9300	35.9300	-0.636%	1	3,004	+152.881%
2025-07-03	36.1600	36.1600	36.1600	36.1600	+6.041%	1	3,004	+151.272%
2025-07-02	34.1000	34.1000	34.1000	34.1000	+9.894%	2	3,004	+166.452%
2025-06-30	31.0300	31.0300	31.0300	31.0300	+1.871%	3	3,004	+192.813%
2025-06-26	30.4600	30.4600	30.4600	30.4600	+8.941%	1	3,004	+198.293%
2025-06-18	27.9600	27.9600	27.9600	27.9600	-2.408%	1	3,004	+224.964%
2025-06-16	28.6500	28.6500	28.6500	28.6500	-2.418%	3	3,004	+217.138%
2025-06-12	29.3600	29.3600	29.3600	29.3600	+0.239%	1	3,004	+209.469%
2025-06-09	29.2900	29.2900	29.2900	29.2900	+3.902%	3	3,005	+210.208%
2025-06-06	28.1900	28.1900	28.1900	28.1900	+5.779%	10	3,008	+222.313%
2025-06-03	26.6500	26.6500	26.6500	26.6500	+10.398%	1	3,008	+240.938%
2025-05-30	23.9800	24.1400	23.9800	24.1400	-1.308%	4	3,009	+276.388%
2025-05-29	24.4600	24.4600	24.4600	24.4600	+2.730%	2	3,009	+271.464%
2025-05-21	23.8100	23.8100	23.8100	23.8100	-10.724%	1	3,008	+281.604%
2025-05-16	26.6400	26.6700	26.6400	26.6700	+4.629%	4	3,009	+240.682%
2025-05-15	25.4900	25.4900	25.4900	25.4900	-3.043%	4	3,009	+256.454%
2025-05-14	26.2900	26.2900	26.2900	26.2900	-4.086%	1	3,009	+245.607%
2025-05-13	27.5700	27.5700	27.4100	27.4100	+2.048%	2	3,008	+231.485%
2025-05-12	26.8700	27.0300	26.7400	26.8600	+15.428%	4	3,008	+238.273%
2025-05-09	23.2700	23.2700	23.2700	23.2700	+9.764%	4,302	3,007	+290.460%
2025-05-06	21.3800	21.3800	21.2000	21.2000	-8.974%	6	1,361	+328.585%
2025-05-05	22.8700	23.2900	22.8700	23.2900	-1.854%	2	1,363	+290.125%
2025-05-02	23.7300	23.7300	23.7300	23.7300	+18.177%	2	1,362	+282.891%
2025-04-28	20.0800	20.0800	20.0800	20.0800	+6.412%	5	1,362	+352.490%
2025-04-25	18.8700	18.8700	18.8700	18.8700	+13.197%	2	1,365	+381.505%
2025-04-22	16.6700	16.6700	16.6700	16.6700	+16.819%	1	1,365	+445.051%
2025-04-21	14.2700	14.2700	14.2700	14.2700	-5.057%	1	1,366	+536.720%
2025-04-11	15.0900	15.0900	15.0300	15.0300	+9.389%	4	1,366	+504.524%
2025-04-04	13.2400	13.7400	13.2400	13.7400	-39.123%	14	1,367	+561.281%
2025-03-28	23.3100	23.4500	22.5700	22.5700	-13.359%	22	1,372	+302.570%
2025-03-27	25.9500	26.2100	25.9500	26.0500	+5.722%	5	1,371	+248.791%
2025-03-21	24.6400	24.6400	24.6400	24.6400	+12.051%	16	1,368	+268.750%
2025-03-13	21.9600	22.3500	21.9600	21.9900	-11.509%	7	1,355	+313.188%
2025-03-11	24.8800	24.8800	24.8500	24.8500	+3.455%	3	1,355	+265.634%
2025-03-10	25.5400	26.0000	24.0200	24.0200	-6.355%	938	1,358	+278.268%
2025-03-07	26.1300	26.1300	25.4600	25.6500	-3.752%	32	1,223	+254.230%
2025-03-04	26.6500	26.6500	26.6500	26.6500	-16.926%	1	1,221	+240.938%
2025-03-03	32.5200	32.7000	32.0800	32.0800	-0.031%	14	1,226	+183.229%
2025-02-28	32.0900	32.0900	32.0900	32.0900	-9.093%	2	1,215	+183.141%
2025-02-26	35.0100	35.3000	35.0100	35.3000	+1.729%	4	1,214	+157.394%
2025-02-24	34.7000	34.7000	34.7000	34.7000	-19.490%	4	1,215	+161.844%
2025-02-18	43.2200	43.4000	42.9900	43.1000	+4.257%	4	1,211	+110.812%
2025-02-13	41.1800	41.3400	40.9800	41.3400	+1.697%	4	1,210	+119.787%
2025-02-12	40.5300	40.7000	40.3000	40.6500	-3.810%	804	1,210	+123.518%
2025-02-11	42.0400	42.2600	41.2900	42.2600	+7.286%	1,204	808	+115.002%
2025-02-03	39.4500	39.4500	39.3900	39.3900	-12.835%	2	206	+130.668%
2025-01-21	45.0600	45.2900	45.0600	45.1900	+7.749%	208	101	+101.062%
2025-01-16	41.8200	42.0500	41.8200	41.9400	0.000%	202	101	+116.643%