Dark

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

EOD

Jun 25, 2026

95.91+30.136%(+22.21)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	96.1300	96.1300	95.9100	95.9100	+30.136%	41	3,069	0.000%
2026-05-18	73.7000	73.7000	73.7000	73.7000	-3.166%	40	3,068	+30.136%
2026-05-15	76.2200	76.2200	76.1100	76.1100	+0.982%	2	3,068	+26.015%
2026-04-28	75.3700	75.3700	75.3700	75.3700	-2.117%	5	3,030	+27.252%
2026-04-21	77.0000	77.0000	77.0000	77.0000	+20.106%	1	3,035	+24.558%
2026-04-13	64.2600	64.2600	64.1100	64.1100	+4.618%	2	3,035	+49.602%
2026-04-10	61.2800	61.2800	61.2800	61.2800	+10.814%	1	3,035	+56.511%
2026-03-09	49.3100	55.3000	49.3100	55.3000	+4.596%	2	3,035	+73.436%
2026-03-06	52.8700	52.8700	52.8700	52.8700	-20.184%	1	3,034	+81.407%
2026-02-25	66.2400	66.2400	66.2400	66.2400	+0.791%	1	3,035	+44.792%
2026-02-11	65.7200	65.7200	65.7200	65.7200	-3.777%	1	3,035	+45.937%
2026-02-09	68.3000	68.3000	68.3000	68.3000	+13.776%	1	3,035	+40.425%
2026-02-05	61.9000	61.9000	60.0300	60.0300	-6.757%	2	3,034	+59.770%
2026-02-04	64.3800	64.3800	64.3800	64.3800	-0.648%	1	3,034	+48.975%
2026-02-02	61.4800	64.8000	61.4800	64.8000	-2.468%	5	3,034	+48.009%
2026-01-23	66.3900	66.4400	66.3900	66.4400	-7.658%	2	3,034	+44.356%
2026-01-22	71.9500	71.9500	71.9500	71.9500	+8.850%	1	3,032	+33.301%
2026-01-21	66.1000	66.1000	66.1000	66.1000	+4.078%	1	3,032	+45.098%
2026-01-14	63.5100	63.5100	63.5100	63.5100	+9.425%	1	3,032	+51.016%
2026-01-07	57.7700	58.0700	57.7500	58.0400	+2.309%	20	3,033	+65.248%
2026-01-06	56.7300	56.7300	56.7300	56.7300	+1.503%	1	3,013	+69.064%
2026-01-05	53.9500	55.8900	53.9500	55.8900	+3.023%	6	3,014	+71.605%
2025-12-26	54.2500	54.2500	54.2500	54.2500	-7.942%	1	3,008	+76.793%
2025-12-11	58.9300	58.9300	58.9300	58.9300	+6.295%	1	3,007	+62.752%
2025-12-05	55.3500	55.4400	55.3500	55.4400	+5.259%	7	3,008	+72.998%
2025-12-03	52.7100	52.7100	52.6700	52.6700	+1.975%	2	3,003	+82.096%
2025-12-01	51.5600	51.6500	51.5600	51.6500	+10.932%	12	3,002	+85.692%
2025-11-24	46.4700	46.5600	46.4700	46.5600	+9.785%	2	3,003	+105.992%
2025-11-17	42.4100	42.4100	42.4100	42.4100	-4.782%	1	3,003	+126.149%
2025-11-13	44.5400	44.5400	44.5400	44.5400	-11.098%	9	3,003	+115.335%
2025-11-12	50.1000	50.1000	50.1000	50.1000	+8.937%	1	3,003	+91.437%
2025-11-07	45.6000	45.9900	45.6000	45.9900	-3.463%	2	3,003	+108.545%
2025-11-06	48.6100	48.6100	47.6400	47.6400	-7.889%	2	3,004	+101.322%
2025-11-03	51.1900	51.7200	51.0400	51.7200	-6.626%	11	2,998	+85.441%
2025-10-28	54.8800	55.3900	54.8800	55.3900	-4.020%	3	2,998	+73.154%
2025-10-27	56.7600	57.7100	56.7600	57.7100	+4.207%	6	2,993	+66.193%
2025-10-24	55.5700	55.8000	55.3800	55.3800	+5.026%	5	2,993	+73.185%
2025-10-22	52.7300	52.7300	52.7300	52.7300	-8.168%	1	2,993	+81.889%
2025-10-15	57.4200	57.4200	57.4200	57.4200	+19.277%	1	2,993	+67.032%
2025-10-10	48.1400	48.1400	48.1400	48.1400	-9.766%	1	2,992	+99.231%
2025-10-08	53.3500	53.3500	53.3500	53.3500	-0.707%	1	2,991	+79.775%
2025-10-06	54.8600	54.8600	53.7300	53.7300	+1.588%	4	2,992	+78.504%
2025-10-03	53.5000	53.5000	52.8900	52.8900	+9.958%	23	2,991	+81.339%
2025-09-26	48.1000	48.1000	48.1000	48.1000	+0.628%	1	3,001	+99.397%
2025-09-25	47.8000	47.8000	47.8000	47.8000	-5.140%	1	3,001	+100.649%
2025-09-22	50.3900	50.3900	50.3900	50.3900	-0.963%	2	3,000	+90.335%
2025-09-19	50.8800	50.8800	50.8800	50.8800	+5.780%	20	3,002	+88.502%
2025-09-17	48.1000	48.1000	48.1000	48.1000	+4.000%	1	2,992	+99.397%
2025-09-16	46.2500	46.2500	46.2500	46.2500	+0.325%	1	2,991	+107.373%
2025-09-12	46.4300	46.4300	46.1000	46.1000	-4.038%	4	2,991	+108.048%
2025-09-11	47.8800	48.0600	47.8600	48.0400	+6.095%	14	2,991	+99.646%
2025-09-10	45.2800	45.2800	45.2800	45.2800	+0.199%	1	2,998	+111.815%
2025-09-08	45.0100	45.1900	44.8500	45.1900	-0.441%	4	2,998	+112.237%
2025-09-05	44.8300	45.3900	44.8300	45.3900	+3.394%	14	2,999	+111.302%
2025-09-04	42.7600	43.9000	42.7600	43.9000	+2.931%	2	3,006	+118.474%
2025-09-02	42.3500	42.6500	42.3500	42.6500	-4.071%	3	3,006	+124.877%
2025-08-27	44.4600	44.4600	44.4600	44.4600	+20.097%	1	3,006	+115.722%
2025-08-21	37.0200	37.0200	37.0200	37.0200	-3.216%	1	3,006	+159.076%
2025-08-15	38.2500	38.2500	38.2500	38.2500	-0.494%	1	3,005	+150.745%
2025-08-14	38.4400	38.4400	38.4400	38.4400	+2.017%	1	3,005	+149.506%
2025-08-12	37.6800	37.6800	37.6800	37.6800	+24.810%	2	3,004	+154.538%
2025-08-04	30.1800	30.1900	30.1800	30.1900	+7.668%	2	3,004	+217.688%
2025-08-01	28.7300	28.7300	28.0400	28.0400	-15.389%	10	3,005	+242.047%
2025-07-31	33.1400	33.1400	33.1400	33.1400	-8.021%	1	3,009	+189.409%
2025-07-22	36.0300	36.0300	36.0300	36.0300	+1.407%	6	3,008	+166.195%
2025-07-17	35.5300	35.5300	35.5300	35.5300	+3.828%	1	3,003	+169.941%
2025-07-16	34.2200	34.2200	34.2200	34.2200	-4.280%	2	3,004	+180.275%
2025-07-14	35.7600	35.7600	35.7500	35.7500	+1.649%	3	3,004	+168.280%
2025-07-11	35.8000	35.8000	35.1700	35.1700	-8.268%	5	3,004	+172.704%
2025-07-10	37.8600	38.3400	37.8600	38.3400	+6.707%	5	3,004	+150.156%
2025-07-09	35.9300	35.9300	35.9300	35.9300	-0.636%	1	3,004	+166.936%
2025-07-03	36.1600	36.1600	36.1600	36.1600	+6.041%	1	3,004	+165.238%
2025-07-02	34.1000	34.1000	34.1000	34.1000	+9.894%	2	3,004	+181.261%
2025-06-30	31.0300	31.0300	31.0300	31.0300	+1.871%	3	3,004	+209.088%
2025-06-26	30.4600	30.4600	30.4600	30.4600	+8.941%	1	3,004	+214.872%
2025-06-18	27.9600	27.9600	27.9600	27.9600	-2.408%	1	3,004	+243.026%
2025-06-16	28.6500	28.6500	28.6500	28.6500	-2.418%	3	3,004	+234.764%
2025-06-12	29.3600	29.3600	29.3600	29.3600	+0.239%	1	3,004	+226.669%
2025-06-09	29.2900	29.2900	29.2900	29.2900	+3.902%	3	3,005	+227.450%
2025-06-06	28.1900	28.1900	28.1900	28.1900	+5.779%	10	3,008	+240.227%
2025-06-03	26.6500	26.6500	26.6500	26.6500	+10.398%	1	3,008	+259.887%
2025-05-30	23.9800	24.1400	23.9800	24.1400	-1.308%	4	3,009	+297.307%
2025-05-29	24.4600	24.4600	24.4600	24.4600	+2.730%	2	3,009	+292.110%
2025-05-21	23.8100	23.8100	23.8100	23.8100	-10.724%	1	3,008	+302.814%
2025-05-16	26.6400	26.6700	26.6400	26.6700	+4.629%	4	3,009	+259.618%
2025-05-15	25.4900	25.4900	25.4900	25.4900	-3.043%	4	3,009	+276.265%
2025-05-14	26.2900	26.2900	26.2900	26.2900	-4.086%	1	3,009	+264.816%
2025-05-13	27.5700	27.5700	27.4100	27.4100	+2.048%	2	3,008	+249.909%
2025-05-12	26.8700	27.0300	26.7400	26.8600	+15.428%	4	3,008	+257.074%
2025-05-09	23.2700	23.2700	23.2700	23.2700	+9.764%	4,302	3,007	+312.162%
2025-05-06	21.3800	21.3800	21.2000	21.2000	-8.974%	6	1,361	+352.406%
2025-05-05	22.8700	23.2900	22.8700	23.2900	-1.854%	2	1,363	+311.808%
2025-05-02	23.7300	23.7300	23.7300	23.7300	+18.177%	2	1,362	+304.172%
2025-04-28	20.0800	20.0800	20.0800	20.0800	+6.412%	5	1,362	+377.639%
2025-04-25	18.8700	18.8700	18.8700	18.8700	+13.197%	2	1,365	+408.267%
2025-04-22	16.6700	16.6700	16.6700	16.6700	+16.819%	1	1,365	+475.345%
2025-04-21	14.2700	14.2700	14.2700	14.2700	-5.057%	1	1,366	+572.109%
2025-04-11	15.0900	15.0900	15.0300	15.0300	+9.389%	4	1,366	+538.124%
2025-04-04	13.2400	13.7400	13.2400	13.7400	-39.123%	14	1,367	+598.035%
2025-03-28	23.3100	23.4500	22.5700	22.5700	-13.359%	22	1,372	+324.945%
2025-03-27	25.9500	26.2100	25.9500	26.0500	+5.722%	5	1,371	+268.177%
2025-03-21	24.6400	24.6400	24.6400	24.6400	+12.051%	16	1,368	+289.245%
2025-03-13	21.9600	22.3500	21.9600	21.9900	-11.509%	7	1,355	+336.153%
2025-03-11	24.8800	24.8800	24.8500	24.8500	+3.455%	3	1,355	+285.956%
2025-03-10	25.5400	26.0000	24.0200	24.0200	-6.355%	938	1,358	+299.292%
2025-03-07	26.1300	26.1300	25.4600	25.6500	-3.752%	32	1,223	+273.918%
2025-03-04	26.6500	26.6500	26.6500	26.6500	-16.926%	1	1,221	+259.887%
2025-03-03	32.5200	32.7000	32.0800	32.0800	-0.031%	14	1,226	+198.971%
2025-02-28	32.0900	32.0900	32.0900	32.0900	-9.093%	2	1,215	+198.878%
2025-02-26	35.0100	35.3000	35.0100	35.3000	+1.729%	4	1,214	+171.700%
2025-02-24	34.7000	34.7000	34.7000	34.7000	-19.490%	4	1,215	+176.398%
2025-02-18	43.2200	43.4000	42.9900	43.1000	+4.257%	4	1,211	+122.529%
2025-02-13	41.1800	41.3400	40.9800	41.3400	+1.697%	4	1,210	+132.003%
2025-02-12	40.5300	40.7000	40.3000	40.6500	-3.810%	804	1,210	+135.941%
2025-02-11	42.0400	42.2600	41.2900	42.2600	+7.286%	1,204	808	+126.952%
2025-02-03	39.4500	39.4500	39.3900	39.3900	-12.835%	2	206	+143.488%
2025-01-21	45.0600	45.2900	45.0600	45.1900	+7.749%	208	101	+112.237%
2025-01-16	41.8200	42.0500	41.8200	41.9400	0.000%	202	101	+128.684%