Dark

IWM20260918C210
IWM Sep 18 2026 210.00 Call (IWM260918C00210000)
option OPRA

EOD

Aug 13, 2026

95.06+1.821%(+1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	95.0600	95.0600	95.0600	95.0600	+1.821%	1	3,461	0.000%
2026-08-12	92.5200	93.5400	91.7900	93.3600	+1.335%	90	3,461	+1.821%
2026-08-11	92.1300	92.1300	92.1300	92.1300	-1.455%	1	3,461	+3.180%
2026-08-05	93.4900	93.4900	93.4900	93.4900	+15.292%	2	3,461	+1.679%
2026-07-31	81.0900	81.0900	81.0900	81.0900	-8.888%	8	3,459	+17.228%
2026-07-09	89.0000	89.0000	89.0000	89.0000	-2.444%	1	3,451	+6.809%
2026-07-06	91.2300	91.2300	91.2300	91.2300	+0.033%	1	3,450	+4.198%
2026-06-22	91.2000	91.2000	91.2000	91.2000	+34.911%	1	3,450	+4.232%
2026-04-28	67.6000	67.6000	67.6000	67.6000	-4.989%	2	3,450	+40.621%
2026-04-27	71.1500	71.1500	71.1500	71.1500	+1.209%	1	3,452	+33.605%
2026-04-24	70.3000	70.3000	70.3000	70.3000	+0.429%	1	3,452	+35.220%
2026-04-21	70.0000	70.0000	70.0000	70.0000	+0.129%	2	3,452	+35.800%
2026-04-17	71.4000	71.4000	69.9100	69.9100	+9.491%	5	3,452	+35.975%
2026-04-15	62.9800	63.8600	62.9800	63.8500	+5.555%	16	3,455	+48.880%
2026-04-13	57.1200	60.4900	57.1200	60.4900	+5.310%	17	3,467	+57.150%
2026-04-09	57.4400	57.4400	57.4400	57.4400	+0.772%	1	3,454	+65.494%
2026-04-08	56.6000	57.0000	56.6000	57.0000	+18.503%	2	3,454	+66.772%
2026-04-02	48.1000	48.1000	48.1000	48.1000	+10.957%	1	3,452	+97.630%
2026-03-31	43.4000	43.4000	43.3500	43.3500	+1.617%	2	3,452	+119.285%
2026-03-30	42.6600	42.6600	42.6600	42.6600	-15.020%	1	3,451	+122.832%
2026-03-26	50.2000	50.2000	50.2000	50.2000	+5.684%	1	3,451	+89.363%
2026-03-24	47.5000	47.5000	47.5000	47.5000	+7.369%	1	3,451	+100.126%
2026-03-20	44.2400	44.2400	44.2400	44.2400	-5.430%	18	3,451	+114.873%
2026-03-18	46.7800	46.7800	46.7800	46.7800	+0.473%	2	3,469	+103.206%
2026-03-12	46.8500	46.8500	46.5600	46.5600	-5.730%	112	3,469	+104.167%
2026-03-11	49.3800	49.3900	49.3400	49.3900	-7.958%	6	3,552	+92.468%
2026-03-03	53.6600	53.6600	53.6600	53.6600	-12.791%	1	3,557	+77.152%
2026-02-25	61.5300	61.5300	61.5300	61.5300	+7.608%	1	3,558	+54.494%
2026-02-23	56.8700	57.2100	56.8700	57.1800	-7.221%	3	3,558	+66.247%
2026-02-20	61.6300	61.6300	61.6300	61.6300	+7.482%	3	3,557	+54.243%
2026-02-12	57.1700	57.3400	57.1700	57.3400	-3.824%	4	3,554	+65.783%
2026-02-04	59.6200	59.6200	59.6200	59.6200	-6.683%	1	3,554	+59.443%
2026-01-21	63.8900	63.8900	63.8900	63.8900	+0.251%	2	3,554	+48.787%
2026-01-15	63.7300	63.7300	63.7300	63.7300	+9.671%	19	3,554	+49.161%
2026-01-12	57.5600	58.1100	57.5600	58.1100	+4.065%	3	3,535	+63.586%
2026-01-08	55.7200	55.9600	55.7200	55.8400	+8.259%	6	3,537	+70.236%
2025-12-17	51.5800	51.5800	51.5800	51.5800	+3.950%	4	3,535	+84.296%
2025-12-16	49.9300	49.9300	49.6200	49.6200	-10.401%	12	3,535	+91.576%
2025-12-12	55.3800	55.3800	55.3800	55.3800	-2.155%	5	3,527	+71.650%
2025-12-11	56.6000	56.6000	56.6000	56.6000	+9.946%	4	3,532	+67.951%
2025-12-09	51.1300	52.4100	51.1300	51.4800	-1.038%	13	3,532	+84.654%
2025-12-04	52.0200	52.0200	52.0200	52.0200	+9.171%	1	3,532	+82.737%
2025-12-01	47.6500	47.6500	47.6500	47.6500	+9.289%	2	3,532	+99.496%
2025-11-25	43.6000	43.6000	43.6000	43.6000	+8.728%	1	3,534	+118.028%
2025-11-21	35.3700	40.1000	35.3700	40.1000	+10.044%	6	3,533	+137.057%
2025-11-20	40.7100	40.7100	36.4400	36.4400	-7.583%	2	3,529	+160.867%
2025-11-17	39.4300	39.4300	39.4300	39.4300	-4.273%	1	3,529	+141.085%
2025-11-14	41.1900	41.1900	41.1900	41.1900	+1.005%	5	3,529	+130.784%
2025-11-13	40.7800	40.7800	40.7800	40.7800	-11.521%	1	3,524	+133.104%
2025-11-11	46.0900	46.0900	46.0900	46.0900	+0.327%	1	3,525	+106.249%
2025-11-10	45.9400	45.9400	45.9400	45.9400	+10.645%	1	3,525	+106.922%
2025-11-07	41.4300	41.5200	41.4300	41.5200	-12.405%	2	3,524	+128.950%
2025-11-05	47.4000	47.4000	47.4000	47.4000	+2.023%	2	3,524	+100.549%
2025-11-04	46.5000	46.5000	46.4600	46.4600	-1.962%	2	3,524	+104.606%
2025-11-03	46.9000	47.3900	46.8000	47.3900	+0.980%	13	3,519	+100.591%
2025-10-31	48.3000	48.3000	46.9300	46.9300	-0.908%	9	3,519	+102.557%
2025-10-30	47.5300	47.5300	47.3600	47.3600	-1.661%	4	3,515	+100.718%
2025-10-29	48.1600	48.1600	48.1600	48.1600	-4.178%	1	3,512	+97.384%
2025-10-28	50.2600	50.2600	50.2600	50.2600	-1.296%	10	3,512	+89.136%
2025-10-24	50.9100	50.9200	50.9100	50.9200	+8.294%	3	3,522	+86.685%
2025-10-22	47.0200	47.0200	47.0200	47.0200	-5.297%	1	3,523	+102.169%
2025-10-16	51.7100	51.7100	49.6500	49.6500	-4.921%	2	3,523	+91.460%
2025-10-15	52.2200	52.2200	52.2200	52.2200	+4.754%	1	3,523	+82.038%
2025-10-14	49.8200	49.8500	49.8200	49.8500	+12.630%	4	3,523	+90.692%
2025-10-10	45.5300	45.5300	44.2600	44.2600	-10.168%	14	3,526	+114.776%
2025-10-08	49.2700	49.2700	49.2700	49.2700	+1.588%	1	3,525	+92.937%
2025-10-07	49.6000	49.6000	48.5000	48.5000	-2.845%	2	3,524	+96.000%
2025-10-06	49.9200	49.9200	49.9200	49.9200	+2.737%	1	3,524	+90.425%
2025-10-03	48.9700	50.4700	48.5900	48.5900	+5.791%	105	3,524	+95.637%
2025-10-01	45.9300	45.9300	45.9300	45.9300	+4.410%	1	3,587	+106.967%
2025-09-30	43.5800	43.9900	43.5800	43.9900	-2.223%	3	3,586	+116.095%
2025-09-26	44.9900	44.9900	44.9900	44.9900	-4.338%	1	3,586	+111.291%
2025-09-24	47.0800	47.0800	47.0100	47.0300	+2.217%	4	3,586	+102.126%
2025-09-19	47.3400	47.3400	46.0100	46.0100	-4.385%	3	3,584	+106.607%
2025-09-18	48.1200	48.1200	48.1200	48.1200	+9.488%	1	3,586	+97.548%
2025-09-17	43.9100	43.9800	43.9100	43.9500	+3.607%	3	3,587	+116.291%
2025-09-16	41.8000	42.4200	41.8000	42.4200	+0.664%	6	3,586	+124.092%
2025-09-12	42.7500	42.7500	42.1400	42.1400	-5.958%	5	3,586	+125.581%
2025-09-11	43.9000	44.8100	43.9000	44.8100	+7.587%	98	3,586	+112.140%
2025-09-10	41.6500	41.6500	41.6500	41.6500	+1.215%	1	3,532	+128.235%
2025-09-09	41.1500	41.1500	41.1500	41.1500	-1.177%	2	3,532	+131.009%
2025-09-05	42.6200	42.8900	40.7600	41.6400	+9.694%	4	3,532	+128.290%
2025-09-02	37.9600	37.9600	37.9600	37.9600	-6.640%	6	3,531	+150.421%
2025-08-29	40.4000	40.6600	40.3700	40.6600	-0.829%	10	3,535	+133.792%
2025-08-28	41.0000	41.0000	41.0000	41.0000	+1.085%	1	3,535	+131.854%
2025-08-27	40.3000	40.5600	40.3000	40.5600	+2.295%	2	3,534	+134.369%
2025-08-26	39.6500	39.6500	39.6500	39.6500	+1.485%	11	3,534	+139.748%
2025-08-25	39.3500	39.3500	39.0700	39.0700	-2.544%	2	3,523	+143.307%
2025-08-22	37.1000	40.0900	37.1000	40.0900	+20.210%	12	3,523	+137.116%
2025-08-19	35.2200	35.2200	33.3500	33.3500	-3.557%	5	3,526	+185.037%
2025-08-18	34.8300	34.8300	34.5800	34.5800	+1.706%	10	3,522	+174.899%
2025-08-15	34.0000	34.0000	34.0000	34.0000	-3.409%	1	3,531	+179.588%
2025-08-14	35.2000	35.2000	35.2000	35.2000	-6.507%	1	3,531	+170.057%
2025-08-13	35.7200	37.6500	35.7200	37.6500	+12.623%	9	3,531	+152.483%
2025-08-12	31.9800	33.4300	31.9800	33.4300	+11.993%	7	3,526	+184.355%
2025-08-06	29.8000	29.8500	29.6000	29.8500	-0.995%	6	3,527	+218.459%
2025-08-05	29.9100	30.1500	29.9100	30.1500	+4.687%	9	3,521	+215.290%
2025-08-04	26.9900	28.8000	26.9900	28.8000	+8.844%	15	3,521	+230.069%
2025-08-01	25.1000	26.8400	25.1000	26.4600	-11.475%	11	3,531	+259.259%
2025-07-31	30.5000	30.5000	29.2300	29.8900	-9.698%	8	3,528	+218.033%
2025-07-30	33.1000	33.1000	32.7900	33.1000	+3.438%	3	3,527	+187.190%
2025-07-29	33.4500	33.4500	32.0000	32.0000	-3.585%	7	3,527	+197.063%
2025-07-28	33.0800	33.1900	33.0800	33.1900	-0.688%	5	3,526	+186.412%
2025-07-21	33.4200	33.4200	33.4200	33.4200	+2.768%	3	3,525	+184.440%
2025-07-18	32.5800	32.5800	32.5200	32.5200	+4.971%	3	3,524	+192.312%
2025-07-16	30.9400	30.9800	30.9400	30.9800	-7.522%	2	3,526	+206.843%
2025-07-15	33.5000	33.5000	33.5000	33.5000	+3.651%	8	3,524	+183.761%
2025-07-11	32.3200	32.3200	32.3200	32.3200	-0.339%	1	3,524	+194.121%
2025-07-03	32.4800	32.4800	32.4300	32.4300	+8.680%	2	3,524	+193.124%
2025-07-01	29.8400	29.8400	29.8400	29.8400	+16.608%	1	3,525	+218.566%
2025-06-25	25.9000	25.9000	25.5900	25.5900	-3.797%	11	3,524	+271.473%
2025-06-24	26.5600	26.6000	26.5000	26.6000	+8.218%	7	3,515	+257.368%
2025-06-18	24.5800	24.5800	24.5800	24.5800	+2.204%	1	3,514	+286.737%
2025-06-17	24.0500	24.0500	24.0500	24.0500	-1.837%	5	3,514	+295.260%
2025-06-16	24.5000	24.5000	24.5000	24.5000	+3.071%	2	3,514	+288.000%
2025-06-13	23.7700	23.7700	23.7700	23.7700	-11.107%	2	3,516	+299.916%
2025-06-11	26.7400	26.7400	26.7400	26.7400	+5.069%	1	3,517	+255.497%
2025-06-06	25.4500	25.4500	25.4500	25.4500	+7.384%	4	3,517	+273.517%
2025-06-04	23.5600	23.7000	23.5600	23.7000	+2.243%	2	3,516	+301.097%
2025-06-03	23.1800	23.1800	23.1800	23.1800	+3.344%	1	3,516	+310.095%
2025-05-29	22.4300	22.4300	22.4300	22.4300	-7.276%	1	3,516	+323.807%
2025-05-12	25.9900	25.9900	24.1900	24.1900	+13.675%	3,004	3,516	+292.972%
2025-05-08	21.2800	21.2800	21.2800	21.2800	+9.521%	2	1,539	+346.711%
2025-05-07	19.4300	19.4300	19.4300	19.4300	+7.052%	1	1,539	+389.243%
2025-05-01	18.1500	18.1500	18.1500	18.1500	-1.466%	10	1,539	+423.747%
2025-04-29	18.4200	18.4200	18.4200	18.4200	+50.000%	31	1,548	+416.069%
2025-04-21	12.2800	12.2800	12.2800	12.2800	-17.027%	100	1,534	+674.104%
2025-04-15	14.8300	14.8600	14.8000	14.8000	-25.478%	21	1,634	+542.297%
2025-04-01	19.8600	19.8600	19.8600	19.8600	+5.582%	1	1,617	+378.651%
2025-03-31	18.9100	18.9300	18.8100	18.8100	-10.514%	6	1,616	+405.369%
2025-03-28	21.0200	21.0200	21.0200	21.0200	-4.106%	24	1,616	+352.236%
2025-03-21	22.0400	22.0400	21.9200	21.9200	-9.196%	24	1,628	+333.668%
2025-03-17	23.1900	24.1400	23.0100	24.1400	+13.493%	4	1,628	+293.786%
2025-03-12	21.2700	21.2700	21.2700	21.2700	-8.595%	3	1,626	+346.921%
2025-03-10	22.9500	23.3900	22.6100	23.2700	-4.120%	633	1,623	+308.509%
2025-03-07	24.2700	24.2700	24.2700	24.2700	+0.331%	4	1,588	+291.677%
2025-03-06	24.1900	24.1900	24.1900	24.1900	-8.579%	50	1,611	+292.972%
2025-03-04	23.8200	26.4600	23.8200	26.4600	-13.951%	3	1,611	+259.259%
2025-02-26	30.7200	30.7700	30.7200	30.7500	-20.295%	12	1,611	+209.138%
2025-02-13	37.7600	38.5800	37.7600	38.5800	+3.072%	2	1,616	+146.397%
2025-02-12	36.8200	37.4600	36.8200	37.4300	-2.830%	582	1,616	+153.967%
2025-02-11	38.5100	39.0100	38.4000	38.5200	-6.686%	1,358	1,325	+146.781%
2025-02-05	41.2800	41.2800	41.2800	41.2800	-1.315%	50	746	+130.281%
2025-01-22	42.0900	42.4800	41.8300	41.8300	-1.368%	5	711	+127.253%
2025-01-21	40.7500	42.6900	40.7500	42.4100	0.000%	1,423	710	+124.145%