Dark

IWM20260918C215
IWM Sep 18 2026 215.00 Call (IWM260918C00215000)
option OPRA

Inactive

Jun 18, 2026

82.13-1.345%(-1.12)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	82.1200	82.1300	82.0400	82.1300	-1.345%	22	414	0.000%
2026-06-15	83.0400	83.2500	83.0400	83.2500	+7.419%	2	414	-1.345%
2026-05-27	77.9400	77.9400	77.5000	77.5000	+9.851%	92	415	+5.974%
2026-05-13	70.5500	70.5500	70.5500	70.5500	+4.923%	1	424	+16.414%
2026-05-12	67.2400	67.2400	67.2400	67.2400	-9.343%	4	424	+22.145%
2026-05-11	74.1700	74.1700	74.1700	74.1700	+2.318%	6	424	+10.732%
2026-05-08	72.0000	72.4900	72.0000	72.4900	-2.370%	2	426	+13.298%
2026-05-06	74.2500	74.2500	74.2500	74.2500	+12.808%	5	426	+10.613%
2026-04-30	65.9600	65.9600	65.8200	65.8200	-0.649%	5	426	+24.780%
2026-04-27	66.2500	66.2500	66.2500	66.2500	+0.945%	1	426	+23.970%
2026-04-22	65.6300	65.6300	65.6300	65.6300	+0.768%	1	427	+25.141%
2026-04-17	64.8600	65.1300	64.8600	65.1300	+12.061%	6	427	+26.102%
2026-04-14	58.1200	58.1200	58.1200	58.1200	+27.372%	1	421	+41.311%
2026-04-06	45.6300	45.6300	45.6300	45.6300	-0.740%	1	422	+79.991%
2026-04-01	45.9700	45.9700	45.9700	45.9700	+0.811%	1	422	+78.660%
2026-03-25	45.6000	45.6000	45.6000	45.6000	+4.443%	1	422	+80.110%
2026-03-23	43.6600	43.6600	43.6600	43.6600	+14.895%	1	421	+88.113%
2026-03-20	39.8700	40.2800	37.8000	38.0000	-6.173%	8	420	+116.132%
2026-03-19	40.5000	40.5000	40.5000	40.5000	-10.458%	5	421	+102.790%
2026-03-17	45.2200	45.2300	45.2200	45.2300	+9.067%	79	421	+81.583%
2026-03-13	41.4700	41.4700	41.4700	41.4700	-3.558%	2	352	+98.047%
2026-03-12	43.0000	43.0000	43.0000	43.0000	-7.348%	15	352	+91.000%
2026-03-11	47.5000	47.5500	46.4100	46.4100	+9.329%	181	352	+76.966%
2026-03-09	42.4500	42.4500	42.4500	42.4500	-8.710%	5	256	+93.475%
2026-03-06	46.5000	46.5000	46.5000	46.5000	-11.848%	5	252	+76.624%
2026-03-02	52.7500	52.7500	52.7500	52.7500	+2.268%	1	247	+55.697%
2026-02-23	52.1200	52.1200	51.5800	51.5800	-10.761%	7	247	+59.228%
2026-02-12	57.8000	57.8000	57.8000	57.8000	+16.650%	5	242	+42.093%
2026-02-05	49.5500	49.5500	49.5500	49.5500	-10.785%	4	237	+65.752%
2026-02-04	55.5400	55.5400	55.5400	55.5400	+6.236%	3	241	+47.875%
2026-01-30	52.2800	52.2800	52.2800	52.2800	-13.156%	2	244	+57.096%
2026-01-23	60.2000	60.2000	60.2000	60.2000	+2.381%	10	242	+36.429%
2026-01-15	58.8000	58.8000	58.8000	58.8000	+7.143%	1	252	+39.677%
2026-01-13	54.8800	54.8800	54.8800	54.8800	+6.213%	1	253	+49.654%
2026-01-08	51.6700	51.6700	51.6700	51.6700	+5.449%	1	254	+58.951%
2026-01-07	49.0000	49.0000	49.0000	49.0000	+3.093%	1	255	+67.612%
2026-01-05	46.1900	47.5300	46.1700	47.5300	+11.390%	20	254	+72.796%
2026-01-02	42.6700	42.6700	42.6700	42.6700	-5.157%	1	254	+92.477%
2025-12-29	44.9900	44.9900	44.9900	44.9900	-8.202%	1	254	+82.552%
2025-12-22	49.5200	49.7300	49.0100	49.0100	+1.470%	49	254	+67.578%
2025-12-16	48.3000	48.3000	48.3000	48.3000	+1.194%	1	254	+70.041%
2025-12-15	47.7300	47.7300	47.7300	47.7300	-4.368%	2	254	+72.072%
2025-12-12	49.9100	49.9100	49.9100	49.9100	-4.111%	10	252	+64.556%
2025-12-11	52.0500	52.0500	52.0500	52.0500	+19.244%	5	242	+57.791%
2025-12-01	43.6500	43.6500	43.6500	43.6500	+13.554%	2	237	+88.156%
2025-11-24	38.4400	38.4400	38.4400	38.4400	+7.314%	3	239	+113.658%
2025-11-21	35.8200	35.8200	35.8200	35.8200	-16.949%	1	236	+129.285%
2025-11-10	43.1300	43.1300	43.1300	43.1300	+6.757%	5	237	+90.424%
2025-11-07	37.9900	40.4000	37.9900	40.4000	-4.265%	6	242	+103.292%
2025-11-04	42.2000	42.2000	42.2000	42.2000	-9.052%	2	238	+94.621%
2025-10-28	46.1600	46.4000	46.1600	46.4000	-2.172%	2	238	+77.004%
2025-10-24	47.4300	47.4300	47.4300	47.4300	+3.086%	2	239	+73.160%
2025-10-20	45.0000	46.0100	45.0000	46.0100	+4.213%	4	241	+78.505%
2025-10-17	44.1500	44.1500	44.1500	44.1500	-4.705%	1	239	+86.025%
2025-10-16	47.2500	47.6200	46.3300	46.3300	-0.366%	4	238	+77.272%
2025-10-14	45.7000	46.5000	45.7000	46.5000	+15.528%	2	236	+76.624%
2025-10-10	40.2500	40.2500	40.2500	40.2500	-13.104%	1	237	+104.050%
2025-10-06	46.3200	46.3200	46.3200	46.3200	+1.534%	4	236	+77.310%
2025-10-03	45.2400	46.5000	45.2400	45.6200	+8.079%	14	236	+80.031%
2025-10-01	42.2100	42.2100	42.2100	42.2100	+5.288%	1	237	+94.575%
2025-09-25	40.1100	40.1100	40.0900	40.0900	-6.984%	5	236	+104.864%
2025-09-19	43.1000	43.1000	43.1000	43.1000	+4.866%	1	231	+90.557%
2025-09-17	40.6100	41.1000	40.5000	41.1000	+4.874%	22	230	+99.830%
2025-09-15	39.4200	39.4200	39.1900	39.1900	+0.590%	6	234	+109.569%
2025-09-12	39.5300	39.5600	38.9600	38.9600	+4.088%	5	236	+110.806%
2025-09-10	38.4200	38.4200	37.4300	37.4300	+0.998%	3	241	+119.423%
2025-09-09	37.0100	37.0600	37.0100	37.0600	-0.670%	2	240	+121.614%
2025-09-05	39.2500	39.4000	36.9200	37.3100	+3.237%	22	241	+120.129%
2025-09-04	36.1400	36.1400	36.1400	36.1400	+4.270%	1	223	+127.255%
2025-09-03	35.2900	35.2900	34.5400	34.6600	+0.727%	4	222	+136.959%
2025-09-02	34.4100	34.4100	34.4100	34.4100	-5.855%	6	218	+138.681%
2025-08-29	36.6200	36.6200	36.5500	36.5500	-1.456%	2	218	+124.706%
2025-08-27	36.8900	37.0900	36.8900	37.0900	+2.008%	10	218	+121.434%
2025-08-26	36.0900	36.3600	36.0900	36.3600	+2.857%	5	219	+125.880%
2025-08-25	35.9400	35.9400	35.3500	35.3500	-3.283%	15	223	+132.334%
2025-08-22	36.3400	36.5500	36.3400	36.5500	+19.250%	9	210	+124.706%
2025-08-19	30.6500	30.6500	30.6500	30.6500	-2.698%	2	205	+167.961%
2025-08-18	31.5000	31.5000	31.5000	31.5000	+0.768%	1	207	+160.730%
2025-08-14	31.2600	31.2600	31.2600	31.2600	-5.445%	1	208	+162.732%
2025-08-13	31.8000	33.0600	31.8000	33.0600	+26.570%	9	209	+148.427%
2025-08-11	26.0900	26.1200	26.0900	26.1200	-0.647%	2	208	+214.433%
2025-08-06	26.1900	26.2900	26.1900	26.2900	-0.642%	2	207	+212.400%
2025-08-05	26.4600	26.4600	26.4600	26.4600	+13.029%	1	207	+210.393%
2025-08-01	22.5400	23.7100	22.3400	23.4100	-11.893%	12	207	+250.833%
2025-07-31	26.5900	26.5900	26.5700	26.5700	-8.253%	4	203	+209.108%
2025-07-29	28.9600	28.9600	28.9600	28.9600	-3.531%	2	203	+183.598%
2025-07-24	30.0000	30.0200	30.0000	30.0200	+5.149%	2	205	+173.584%
2025-07-22	28.5500	28.5500	28.5500	28.5500	-4.992%	3	205	+187.671%
2025-07-21	30.0500	30.0500	30.0500	30.0500	+1.144%	7	208	+173.311%
2025-07-17	29.7100	29.7100	29.7100	29.7100	+2.448%	1	201	+176.439%
2025-07-15	29.0000	29.0000	29.0000	29.0000	0.000%	20	201	+183.207%
2025-07-11	30.0000	30.0000	29.0000	29.0000	+1.399%	6	219	+183.207%
2025-07-09	28.6000	28.6000	28.6000	28.6000	-1.141%	1	213	+187.168%
2025-07-08	28.9300	28.9300	28.9300	28.9300	+1.651%	1	212	+183.892%
2025-07-07	28.0000	28.4600	28.0000	28.4600	-3.689%	10	211	+188.580%
2025-07-03	29.3000	29.5500	29.3000	29.5500	+6.910%	2	201	+177.936%
2025-07-02	27.7000	27.7000	27.6400	27.6400	+0.655%	2	201	+197.142%
2025-07-01	23.7800	27.4600	23.7800	27.4600	+10.281%	3	209	+199.090%
2025-06-30	24.9000	24.9000	24.9000	24.9000	-0.955%	10	209	+229.839%
2025-06-27	25.1400	25.1400	25.1400	25.1400	+24.455%	1	199	+226.691%
2025-06-23	20.2000	20.2000	20.2000	20.2000	-4.672%	2	200	+306.584%
2025-06-20	21.1900	21.1900	21.1900	21.1900	-4.334%	4	200	+287.588%
2025-06-13	21.5000	22.1500	21.5000	22.1500	-8.923%	10	200	+270.790%
2025-06-10	24.3200	24.3200	24.3200	24.3200	+3.095%	30	201	+237.706%
2025-06-09	23.9300	23.9300	23.5900	23.5900	+14.016%	30	231	+248.156%
2025-06-04	20.6900	20.6900	20.6900	20.6900	-1.943%	1	218	+296.955%
2025-05-12	21.1000	21.1000	21.1000	21.1000	+11.877%	1	218	+289.242%
2025-05-02	18.6700	18.8600	18.6700	18.8600	+17.875%	16	218	+335.472%
2025-05-01	16.0000	16.0000	16.0000	16.0000	-1.780%	10	218	+413.313%
2025-04-29	15.2400	16.2900	15.2200	16.2900	+16.942%	119	228	+404.174%
2025-04-23	16.0000	16.0000	13.9300	13.9300	+57.579%	12	301	+489.591%
2025-04-09	8.8300	8.8400	8.8300	8.8400	-50.169%	2	300	+829.072%
2025-03-28	17.7400	17.7400	17.7400	17.7400	-22.193%	12	299	+362.965%
2025-03-24	22.7900	22.8000	22.7900	22.8000	+8.987%	6	304	+260.219%
2025-03-10	20.6100	21.0400	20.2700	20.9200	-5.510%	408	304	+292.591%
2025-03-07	22.0400	22.1400	22.0400	22.1400	+2.833%	4	130	+270.958%
2025-03-04	21.5600	21.5600	21.2500	21.5300	-14.563%	13	130	+281.468%
2025-03-03	26.9000	26.9200	25.1700	25.2000	-3.114%	62	151	+225.913%
2025-02-28	26.0100	26.0100	26.0100	26.0100	-6.741%	2	151	+215.763%
2025-02-26	27.9200	27.9200	27.8800	27.8900	+2.537%	74	150	+194.478%
2025-02-25	27.1700	27.2000	27.0600	27.2000	-20.561%	13	130	+201.949%
2025-02-12	34.0100	34.2400	34.0100	34.2400	-4.438%	2	130	+139.866%
2025-02-11	35.6200	35.8300	35.4400	35.8300	-1.943%	254	129	+129.221%
2025-01-27	36.7100	36.7100	36.5400	36.5400	-7.070%	2	3	+124.767%
2025-01-21	38.5900	39.3200	38.5800	39.3200	0.000%	8	3	+108.876%