Dark

IWM20260918C220
IWM Sep 18 2026 220.00 Call (IWM260918C00220000)
option OPRA

EOD

Aug 13, 2026

84.50+5.322%(+4.27)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	84.6600	85.3900	83.6600	84.5000	+5.322%	13	2,232	0.000%
2026-08-10	80.8000	80.8700	80.2300	80.2300	-1.280%	26	2,242	+5.322%
2026-08-06	81.6000	81.6000	81.2500	81.2700	-0.587%	47	2,242	+3.974%
2026-08-05	81.7500	81.7500	81.7500	81.7500	+6.335%	1	2,242	+3.364%
2026-08-03	74.0900	76.9300	74.0900	76.8800	+2.329%	3	2,244	+9.912%
2026-07-31	75.1300	75.1300	75.1300	75.1300	+4.449%	2	2,244	+12.472%
2026-07-29	71.9300	71.9300	71.9300	71.9300	-4.842%	10	2,244	+17.475%
2026-07-22	75.5900	75.5900	75.5900	75.5900	-2.022%	1	2,255	+11.787%
2026-07-16	78.6500	78.6500	77.1500	77.1500	+2.908%	3	2,254	+9.527%
2026-07-13	74.9700	74.9700	74.9700	74.9700	+0.429%	1	2,254	+12.712%
2026-07-08	74.3200	74.6500	74.3100	74.6500	-5.038%	3	2,254	+13.195%
2026-07-07	78.6100	78.6100	78.6100	78.6100	-5.209%	2	2,255	+7.493%
2026-07-01	82.9300	82.9300	82.9300	82.9300	+0.339%	5	2,255	+1.893%
2026-06-30	82.6500	82.6500	82.6500	82.6500	+1.089%	1	2,255	+2.238%
2026-06-22	81.7600	81.7600	81.7600	81.7600	+5.811%	1	2,255	+3.351%
2026-06-18	77.2700	77.2800	77.1500	77.2700	+13.399%	160	2,256	+9.357%
2026-06-11	68.1400	68.1400	68.1400	68.1400	-6.581%	1	2,256	+24.009%
2026-05-27	72.9400	72.9400	72.9400	72.9400	+3.388%	2	2,255	+15.849%
2026-05-26	70.5500	70.5500	70.5500	70.5500	+2.618%	6	2,255	+19.773%
2026-05-22	67.7500	68.7500	67.7500	68.7500	+9.930%	2	2,255	+22.909%
2026-05-20	62.5400	62.5400	62.5400	62.5400	+0.644%	1	2,255	+35.114%
2026-05-15	62.1400	62.1400	62.1400	62.1400	-8.819%	2	2,256	+35.983%
2026-05-14	67.3500	68.1500	67.3500	68.1500	+5.495%	17	2,258	+23.991%
2026-05-12	64.6000	64.6000	64.6000	64.6000	-8.043%	4	2,267	+30.805%
2026-05-11	70.2500	70.2500	70.2500	70.2500	+4.663%	2	2,267	+20.285%
2026-05-08	67.1200	67.1200	67.1200	67.1200	+8.345%	1	2,269	+25.894%
2026-05-04	62.2900	62.2900	61.9500	61.9500	-3.143%	2	2,270	+36.400%
2026-05-01	62.6500	63.9600	62.6500	63.9600	+4.017%	12	2,283	+32.114%
2026-04-30	58.7700	61.4900	58.7700	61.4900	+5.057%	9	2,283	+37.421%
2026-04-28	58.5300	58.5300	58.5300	58.5300	-5.915%	1	2,288	+44.370%
2026-04-24	61.7200	62.2100	61.7200	62.2100	+0.339%	2	2,288	+35.830%
2026-04-23	62.0000	62.0000	62.0000	62.0000	+0.698%	1	2,289	+36.290%
2026-04-21	61.5700	61.5700	61.5700	61.5700	-1.456%	1	2,290	+37.242%
2026-04-20	61.9500	62.5100	61.9500	62.4800	+2.292%	43	2,290	+35.243%
2026-04-17	60.9400	61.0800	60.9400	61.0800	+11.623%	11	2,331	+38.343%
2026-04-15	54.7200	54.7200	54.7200	54.7200	+0.792%	4	2,323	+54.423%
2026-04-14	54.8200	54.8200	54.2900	54.2900	+7.697%	11	2,323	+55.646%
2026-04-13	50.4100	50.4100	50.4100	50.4100	+3.788%	1	2,316	+67.625%
2026-04-10	48.5700	48.5700	48.5700	48.5700	-1.200%	6	2,317	+73.976%
2026-04-09	47.4000	49.1600	47.4000	49.1600	+3.234%	2	2,311	+71.888%
2026-04-08	48.5000	48.5000	47.6200	47.6200	+15.163%	3	2,313	+77.446%
2026-04-06	40.4100	41.3500	40.4100	41.3500	+1.672%	2	2,314	+104.353%
2026-04-02	40.1200	40.6700	40.1200	40.6700	+6.801%	6	2,321	+107.770%
2026-03-27	38.0800	38.0800	38.0800	38.0800	-0.911%	5	2,321	+121.901%
2026-03-24	38.4300	38.4300	38.4300	38.4300	+6.425%	1	2,326	+119.880%
2026-03-20	36.1100	36.1100	36.1100	36.1100	-2.537%	17	2,326	+134.007%
2026-03-19	35.0500	37.0500	35.0500	37.0500	-8.405%	2	2,309	+128.070%
2026-03-17	40.3000	40.5500	40.3000	40.4500	+2.535%	15	2,310	+108.900%
2026-03-16	39.4500	39.4500	39.4500	39.4500	+0.484%	1	2,300	+114.195%
2026-03-12	39.2600	39.2600	39.2600	39.2600	-10.181%	1	2,301	+115.232%
2026-03-11	43.7100	43.7100	43.7100	43.7100	-3.531%	1	2,302	+93.320%
2026-03-10	45.3500	45.3500	45.3100	45.3100	+13.587%	30	2,301	+86.493%
2026-03-09	39.8900	39.8900	39.8900	39.8900	-3.949%	1	2,275	+111.833%
2026-03-06	40.8100	41.5300	40.8100	41.5300	-17.435%	12	2,274	+103.467%
2026-03-04	50.1500	50.3000	50.1500	50.3000	-2.444%	2	2,262	+67.992%
2026-03-02	50.2500	51.5600	49.7400	51.5600	-3.319%	4	2,264	+63.887%
2026-02-26	53.3300	53.3300	53.3300	53.3300	+0.718%	1	2,265	+58.447%
2026-02-25	51.2800	52.9500	51.2800	52.9500	+2.716%	2	2,265	+59.585%
2026-02-24	51.5500	51.5500	51.5500	51.5500	+4.990%	1	2,265	+63.919%
2026-02-23	48.8300	49.1300	48.8300	49.1000	-0.848%	3	2,265	+72.098%
2026-02-19	49.5100	49.5200	49.5100	49.5200	-9.387%	2	2,263	+70.638%
2026-02-18	53.0000	54.6500	53.0000	54.6500	+6.530%	2	2,263	+54.620%
2026-02-17	51.0600	51.3000	50.7400	51.3000	+0.215%	16	2,265	+64.717%
2026-02-13	49.7000	52.5000	49.7000	51.1900	+4.790%	3	2,260	+65.071%
2026-02-12	48.2900	48.8700	48.2900	48.8500	-5.329%	3	2,260	+72.979%
2026-02-11	51.6000	51.6000	51.6000	51.6000	-6.775%	1	2,259	+63.760%
2026-02-09	55.3500	55.3500	55.3500	55.3500	+4.909%	1	2,258	+52.665%
2026-02-06	52.7000	52.7600	52.7000	52.7600	+2.050%	21	2,258	+60.159%
2026-02-04	52.3500	52.3500	51.7000	51.7000	+3.878%	3	2,246	+63.443%
2026-02-03	49.7700	49.7700	49.7700	49.7700	-3.826%	1	2,248	+69.781%
2026-02-02	51.2300	51.7500	51.2300	51.7500	+2.985%	2	2,248	+63.285%
2026-01-29	50.2500	50.2500	50.2500	50.2500	-5.421%	1	2,248	+68.159%
2026-01-23	53.1300	53.1300	53.1300	53.1300	-8.080%	2	2,249	+59.044%
2026-01-22	59.1400	59.1400	57.8000	57.8000	+11.175%	5	2,247	+46.194%
2026-01-20	52.3900	52.3900	51.9900	51.9900	-4.254%	2	2,248	+62.531%
2026-01-16	54.5700	54.5700	54.3000	54.3000	-1.362%	2	2,250	+55.617%
2026-01-15	52.8400	55.2000	52.8400	55.0500	+10.254%	10	2,250	+53.497%
2026-01-13	49.9300	49.9300	49.9300	49.9300	-0.100%	2	2,259	+69.237%
2026-01-12	49.9800	49.9800	49.9800	49.9800	+4.473%	1	2,259	+69.068%
2026-01-08	47.8400	47.8400	47.8400	47.8400	+5.328%	2	2,260	+76.630%
2026-01-07	45.4900	45.6900	45.0600	45.4200	+0.088%	9	2,260	+86.041%
2026-01-06	43.5500	45.3800	43.5500	45.3800	+13.393%	5	2,260	+86.205%
2026-01-02	37.9900	40.0200	37.9900	40.0200	+1.832%	6	2,260	+111.144%
2025-12-30	40.1100	40.1300	39.3000	39.3000	-4.170%	3	2,263	+115.013%
2025-12-29	41.0000	41.0100	41.0000	41.0100	-2.935%	2	2,265	+106.047%
2025-12-26	42.9500	42.9500	42.2500	42.2500	-1.744%	2	2,264	+100.000%
2025-12-24	43.0000	43.0000	43.0000	43.0000	+0.256%	2	2,265	+96.512%
2025-12-23	42.8900	42.8900	42.8900	42.8900	-5.716%	1	2,265	+97.016%
2025-12-22	45.4000	45.4900	45.4000	45.4900	+9.747%	20	2,265	+85.755%
2025-12-18	41.4600	41.4600	41.4500	41.4500	+2.599%	2	2,265	+103.860%
2025-12-17	43.7500	43.8000	40.4000	40.4000	-3.832%	10	2,267	+109.158%
2025-12-16	41.2700	42.0100	41.2700	42.0100	-3.425%	3	2,258	+101.143%
2025-12-15	43.9000	43.9000	43.5000	43.5000	-6.250%	4	2,258	+94.253%
2025-12-12	46.4000	46.4000	46.4000	46.4000	-1.087%	2	2,256	+82.112%
2025-12-11	46.9100	46.9100	46.9100	46.9100	+6.881%	1	2,259	+80.132%
2025-12-10	42.8500	43.8900	42.8500	43.8900	+0.228%	2	2,259	+92.527%
2025-12-09	43.4000	43.9500	43.4000	43.7900	+1.062%	4	2,259	+92.966%
2025-12-08	43.2000	43.4400	43.2000	43.3300	+0.324%	13	2,259	+95.015%
2025-12-05	43.8500	43.8500	43.1900	43.1900	-1.212%	3	2,259	+95.647%
2025-12-04	44.1000	44.1000	43.7200	43.7200	+4.269%	2	2,258	+93.275%
2025-12-03	40.3000	41.9300	40.3000	41.9300	+6.719%	8	2,260	+101.526%
2025-12-02	39.2900	39.2900	39.2900	39.2900	-2.916%	1	2,267	+115.067%
2025-11-26	40.4700	40.4700	40.4700	40.4700	+7.604%	1	2,267	+108.797%
2025-11-25	37.6100	37.6100	37.6100	37.6100	+14.840%	5	2,267	+124.674%
2025-11-24	32.7500	32.7500	32.7500	32.7500	+12.659%	5	2,270	+158.015%
2025-11-20	29.3700	29.3700	29.0700	29.0700	-13.943%	2	2,265	+190.678%
2025-11-17	33.7800	33.7800	33.7800	33.7800	-13.562%	1	2,265	+150.148%
2025-11-12	40.0000	40.0000	39.0800	39.0800	+5.908%	3	2,265	+116.223%
2025-11-07	36.7500	36.9000	36.7500	36.9000	-7.611%	2	2,265	+128.997%
2025-11-05	39.9400	39.9400	39.9400	39.9400	+1.114%	1	2,265	+111.567%
2025-11-03	39.5000	39.5000	39.5000	39.5000	-4.289%	2	2,266	+113.924%
2025-10-31	40.1300	41.2700	40.1300	41.2700	+1.028%	5	2,266	+104.749%
2025-10-30	40.8500	40.8500	40.8500	40.8500	-3.542%	1	2,265	+106.854%
2025-10-29	42.3500	42.3500	42.3500	42.3500	-2.397%	1	2,266	+99.528%
2025-10-28	43.3900	43.3900	43.3900	43.3900	-0.959%	1	2,266	+94.745%
2025-10-27	43.8200	43.8200	43.5500	43.8100	+0.229%	9	2,264	+92.878%
2025-10-24	43.7100	43.7100	43.7100	43.7100	+6.092%	1	2,264	+93.320%
2025-10-23	41.2000	41.2000	41.2000	41.2000	+9.024%	1	2,264	+105.097%
2025-10-22	37.7900	37.7900	37.7900	37.7900	-11.208%	1	2,264	+123.604%
2025-10-20	42.3000	42.5600	42.3000	42.5600	+7.529%	2	2,263	+98.543%
2025-10-17	39.5800	39.5800	39.5800	39.5800	-10.331%	1	2,263	+113.492%
2025-10-16	44.1400	44.1400	44.1400	44.1400	-4.459%	1	2,262	+91.436%
2025-10-15	44.6400	46.2000	44.6400	46.2000	+6.747%	5	2,261	+82.900%
2025-10-14	38.9600	43.2800	38.9600	43.2800	+8.444%	3	2,263	+95.240%
2025-10-13	38.2100	39.9100	38.2100	39.9100	+13.220%	16	2,264	+111.726%
2025-10-10	41.0000	41.1000	35.2300	35.2500	-12.704%	22	2,274	+139.716%
2025-10-09	40.7800	40.7800	40.3800	40.3800	-2.346%	15	2,266	+109.262%
2025-10-08	39.5000	41.4900	39.5000	41.3500	+4.209%	7	2,254	+104.353%
2025-10-07	39.7400	39.9000	39.3800	39.6800	-7.506%	36	2,223	+112.954%
2025-10-06	42.6200	42.9000	42.6200	42.9000	+2.070%	7	2,223	+96.970%
2025-10-03	41.4700	42.7900	41.4700	42.0300	+9.969%	10	2,220	+101.047%
2025-10-02	38.2200	38.2200	38.2200	38.2200	+5.289%	5	2,219	+121.088%
2025-09-30	37.7900	37.7900	36.3000	36.3000	-0.548%	2	2,219	+132.782%
2025-09-26	36.5000	36.5000	36.5000	36.5000	-0.273%	5	2,221	+131.507%
2025-09-25	36.5500	36.6000	36.5200	36.6000	-9.674%	15	2,221	+130.874%
2025-09-24	40.5200	40.5200	40.5200	40.5200	+0.546%	1	2,231	+108.539%
2025-09-22	38.6100	40.3000	38.6100	40.3000	+2.675%	2	2,231	+109.677%
2025-09-19	39.7000	39.7000	39.2100	39.2500	-2.847%	4	2,231	+115.287%
2025-09-18	38.8500	40.4000	38.8500	40.4000	+9.189%	9	2,228	+109.158%
2025-09-17	37.0400	37.0400	37.0000	37.0000	+5.054%	2	2,236	+128.378%
2025-09-16	35.8800	35.8800	34.9400	35.2200	-2.139%	5	2,234	+139.920%
2025-09-15	35.4200	36.1100	35.4200	35.9900	+0.841%	7	2,231	+134.787%
2025-09-12	35.2400	35.6900	35.0500	35.6900	-2.139%	13	2,226	+136.761%
2025-09-11	35.8400	36.4700	35.8400	36.4700	+7.233%	8	2,220	+131.697%
2025-09-10	34.5100	34.5100	34.0100	34.0100	-1.449%	3	2,220	+148.456%
2025-09-08	34.5100	34.5100	34.5100	34.5100	+0.877%	2	2,221	+144.857%
2025-09-05	33.0000	34.3800	33.0000	34.2100	+3.573%	5	2,223	+147.004%
2025-09-04	33.4700	33.4700	33.0300	33.0300	+6.343%	3	2,222	+155.828%
2025-09-02	31.0600	31.0600	31.0600	31.0600	-6.446%	1	2,221	+172.054%
2025-08-29	33.2000	33.2000	33.2000	33.2000	+2.374%	1	2,222	+154.518%
2025-08-26	32.6900	32.6900	32.4300	32.4300	+3.149%	3	2,222	+160.561%
2025-08-25	31.4400	31.4400	31.4400	31.4400	-4.641%	1	2,223	+168.766%
2025-08-22	31.7900	33.0500	31.7900	32.9700	+21.976%	12	2,224	+156.294%
2025-08-19	28.1400	28.1400	27.0300	27.0300	-0.625%	11	2,228	+212.616%
2025-08-14	28.8900	28.8900	27.2000	27.2000	-4.561%	28	2,239	+210.662%
2025-08-13	28.5800	28.5800	28.5000	28.5000	+9.489%	6	2,264	+196.491%
2025-08-12	25.4500	26.1300	25.4500	26.0300	+12.392%	28	2,261	+224.625%
2025-08-11	23.2500	23.3000	23.1600	23.1600	-1.321%	6	2,239	+264.853%
2025-08-08	23.3300	23.5200	23.3300	23.4700	+0.730%	5	2,237	+260.034%
2025-08-07	23.3000	23.3000	23.3000	23.3000	-0.767%	1	2,236	+262.661%
2025-08-06	23.6200	23.6200	23.4800	23.4800	-1.921%	6	2,236	+259.881%
2025-08-05	23.9400	23.9400	23.0500	23.9400	+4.541%	1,818	2,231	+252.966%
2025-08-04	21.0000	22.9200	21.0000	22.9000	+8.121%	17	738	+268.996%
2025-08-01	20.3300	21.1800	20.3200	21.1800	-10.482%	17	734	+298.961%
2025-07-31	23.6600	23.6600	23.6600	23.6600	-1.293%	1	740	+257.143%
2025-07-30	27.0700	27.1300	23.9700	23.9700	-7.452%	4	739	+252.524%
2025-07-29	26.5500	26.5500	25.9000	25.9000	-2.778%	10	735	+226.255%
2025-07-28	26.6400	26.6400	26.6400	26.6400	-4.687%	7	725	+217.192%
2025-07-23	27.9500	27.9500	27.9500	27.9500	+7.252%	1	726	+202.326%
2025-07-22	25.9500	26.0600	25.9500	26.0600	+1.598%	3	727	+224.252%
2025-07-21	26.9700	26.9700	25.6500	25.6500	-0.427%	3	724	+229.435%
2025-07-18	25.7600	25.7600	25.7600	25.7600	-4.131%	1	722	+228.028%
2025-07-17	26.4000	26.8900	26.3800	26.8700	+6.206%	26	722	+214.477%
2025-07-16	23.9100	25.3000	23.9100	25.3000	+6.080%	9	742	+233.992%
2025-07-15	25.6000	25.7000	23.8500	23.8500	-7.451%	25	742	+254.298%
2025-07-11	25.7700	25.7700	25.7700	25.7700	-3.771%	4	723	+227.901%
2025-07-09	26.3900	26.7800	26.3900	26.7800	+3.558%	3	724	+215.534%
2025-07-08	25.6100	25.8600	25.3000	25.8600	+5.508%	4	722	+226.759%
2025-07-07	25.5500	26.2500	24.4000	24.5100	-7.475%	16	720	+244.757%
2025-07-03	26.0200	26.5700	26.0200	26.4900	+6.386%	9	707	+218.988%
2025-07-02	23.0000	25.0000	23.0000	24.9000	+6.274%	19	707	+239.357%
2025-07-01	23.3500	24.8900	23.3400	23.4300	+3.581%	26	701	+260.649%
2025-06-27	22.4800	22.6200	22.4800	22.6200	+3.571%	5	682	+273.563%
2025-06-26	20.3600	21.8400	20.3600	21.8400	+11.032%	2	684	+286.905%
2025-06-13	19.6700	19.6700	19.6700	19.6700	-12.109%	300	685	+329.588%
2025-06-11	22.3800	22.3800	22.3800	22.3800	+10.737%	1	535	+277.569%
2025-06-06	20.2100	20.2100	20.2100	20.2100	+27.107%	2	535	+318.110%
2025-05-23	15.4100	15.9000	15.4100	15.9000	+1.662%	4	536	+431.447%
2025-05-22	15.6900	15.7200	15.6400	15.6400	-19.754%	201	536	+440.281%
2025-05-13	19.4900	19.4900	19.4900	19.4900	-3.515%	3	448	+333.556%
2025-05-12	20.2000	20.2000	20.2000	20.2000	+30.323%	3	451	+318.317%
2025-05-08	15.5000	15.5000	15.5000	15.5000	+1.974%	1	448	+445.161%
2025-05-07	15.2000	15.2000	15.2000	15.2000	-8.323%	6	448	+455.921%
2025-05-02	16.5600	16.5800	16.5600	16.5800	+26.953%	134	452	+409.650%
2025-04-29	13.4800	13.4800	13.0600	13.0600	+15.986%	10	446	+547.014%
2025-04-15	11.2700	11.2700	11.2600	11.2600	+46.806%	3	442	+650.444%
2025-04-09	7.7100	7.7400	7.6600	7.6700	-4.125%	34	442	+1,001.695%
2025-04-08	9.9200	9.9200	8.0000	8.0000	-16.493%	2	442	+956.250%
2025-04-07	8.0400	9.5800	8.0400	9.5800	+6.444%	4	441	+782.046%
2025-04-04	9.0000	9.0000	9.0000	9.0000	-26.169%	2	441	+838.889%
2025-04-03	12.3000	12.3000	12.1900	12.1900	-30.223%	2	441	+593.191%
2025-03-21	17.4100	17.4700	17.4100	17.4700	-5.003%	4	440	+383.686%
2025-03-17	18.6500	18.6500	18.3900	18.3900	+6.424%	4	440	+359.489%
2025-03-13	17.1500	17.2800	17.1500	17.2800	-7.445%	2	440	+389.005%
2025-03-10	19.0600	19.0600	18.0700	18.6700	-6.181%	109	440	+352.598%
2025-03-06	19.8100	19.9000	19.8100	19.9000	-15.463%	2	419	+324.623%
2025-03-03	24.1200	24.3300	23.5400	23.5400	-6.587%	94	419	+258.963%
2025-02-27	25.1000	25.2000	25.1000	25.2000	0.000%	4	373	+235.317%
2025-02-26	25.2000	25.2000	25.2000	25.2000	+2.689%	64	373	+235.317%
2025-02-25	24.5100	24.5400	24.3800	24.5400	-21.996%	13	381	+244.336%
2025-02-12	30.9300	31.5400	30.8200	31.4600	-4.115%	17	381	+168.595%
2025-02-11	32.6600	32.8200	32.4100	32.8100	-6.948%	284	371	+157.543%
2025-01-22	35.2000	35.3900	35.2000	35.2600	-1.536%	3	290	+139.648%
2025-01-21	35.9300	36.0300	35.6100	35.8100	+21.803%	484	293	+135.968%
2025-01-14	29.4000	29.4000	29.4000	29.4000	+4.403%	48	51	+187.415%
2025-01-10	28.2600	28.2600	27.8000	28.1600	0.000%	6	3	+200.071%