Dark

IWM20260918C225
IWM Sep 18 2026 225.00 Call (IWM260918C00225000)
option OPRA

EOD

Jun 30, 2026

77.55+1.652%(+1.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	77.5500	77.5500	77.5500	77.5500	+1.652%	2	4,017	0.000%
2026-06-25	79.0500	79.0500	76.2900	76.2900	+3.556%	3	4,019	+1.652%
2026-06-23	73.6600	73.6700	73.5900	73.6700	+1.684%	24	4,020	+5.267%
2026-06-18	72.4500	72.4500	72.3300	72.4500	+6.780%	111	3,912	+7.039%
2026-06-01	67.8500	67.8500	67.8500	67.8500	-2.780%	1	3,912	+14.296%
2026-05-28	69.7900	69.7900	69.7900	69.7900	+2.197%	1	3,913	+11.119%
2026-05-27	68.2900	68.2900	68.2900	68.2900	+19.409%	2	3,912	+13.560%
2026-05-18	57.1900	57.1900	57.1900	57.1900	-9.795%	1	3,910	+35.601%
2026-05-14	63.4000	63.4000	63.4000	63.4000	-2.865%	2	3,910	+22.319%
2026-05-11	65.2700	65.2700	65.2700	65.2700	+3.292%	4	3,910	+18.814%
2026-05-06	63.1900	63.1900	63.1900	63.1900	+10.395%	1	3,906	+22.725%
2026-05-04	57.2400	57.2400	57.2400	57.2400	-0.642%	22	3,906	+35.482%
2026-04-30	57.6100	57.6100	57.6100	57.6100	+6.409%	2	3,906	+34.612%
2026-04-28	54.1400	54.1400	54.1400	54.1400	-3.631%	1	3,908	+43.240%
2026-04-24	56.1800	56.1800	56.1800	56.1800	-0.071%	4	3,908	+38.038%
2026-04-22	56.3300	56.3300	56.2200	56.2200	-0.671%	2	3,912	+37.940%
2026-04-21	56.6000	56.6000	56.6000	56.6000	-2.008%	2	3,913	+37.014%
2026-04-20	58.0800	58.0900	57.7600	57.7600	+14.218%	121	3,913	+34.262%
2026-04-16	51.1300	51.1300	50.5700	50.5700	+1.221%	2	3,913	+53.352%
2026-04-14	50.2300	50.5500	49.9600	49.9600	+7.141%	4	3,914	+55.224%
2026-04-13	44.2900	46.6500	44.2900	46.6300	+2.800%	8	3,914	+66.309%
2026-04-09	45.3600	45.3600	45.3600	45.3600	+3.656%	4	3,916	+70.966%
2026-04-08	43.7600	43.7600	43.7600	43.7600	+18.111%	1	3,916	+77.217%
2026-04-07	36.0400	37.0700	36.0100	37.0500	-1.724%	73	3,933	+109.312%
2026-04-01	37.8000	37.8200	37.5600	37.7000	+8.178%	26	3,917	+105.703%
2026-03-31	31.9600	35.2000	31.9600	34.8500	+18.497%	168	3,895	+122.525%
2026-03-30	31.4300	31.4300	29.4000	29.4100	-9.508%	7	3,730	+163.686%
2026-03-27	32.5000	32.5000	32.5000	32.5000	-3.274%	1	3,730	+138.615%
2026-03-24	33.6000	33.6000	33.6000	33.6000	-8.071%	1	3,737	+130.804%
2026-03-23	36.5500	36.5500	36.5500	36.5500	+19.055%	2	3,737	+112.175%
2026-03-20	33.2800	33.8700	30.7000	30.7000	-7.669%	10	3,735	+152.606%
2026-03-19	33.1500	33.3100	33.1400	33.2500	-2.635%	19	3,735	+133.233%
2026-03-18	34.2100	34.2100	34.1500	34.1500	-7.151%	2	3,733	+127.086%
2026-03-17	37.1600	37.1600	36.7800	36.7800	+9.139%	2	3,732	+110.848%
2026-03-13	34.1900	34.1900	33.7000	33.7000	-5.866%	19	3,730	+130.119%
2026-03-12	34.8000	35.8000	34.6800	35.8000	+6.453%	26	3,711	+116.620%
2026-03-09	33.6300	33.6300	33.6300	33.6300	-12.808%	2	3,704	+130.598%
2026-03-06	38.5700	38.5700	38.5700	38.5700	-5.350%	9	3,704	+101.063%
2026-03-05	40.7500	40.7500	40.7500	40.7500	-11.701%	5	3,704	+90.307%
2026-03-04	46.1500	46.1500	46.1500	46.1500	+8.512%	5	3,704	+68.039%
2026-03-03	42.5300	42.5300	42.5300	42.5300	-11.580%	10	3,704	+82.342%
2026-02-20	47.2800	48.1000	47.2800	48.1000	-0.538%	59	3,704	+61.227%
2026-02-18	49.1400	49.1400	48.3600	48.3600	+2.501%	4	3,740	+60.360%
2026-02-13	47.1800	47.1800	47.1800	47.1800	+5.595%	2	3,738	+64.370%
2026-02-12	44.6400	44.6800	44.6400	44.6800	-6.194%	4	3,738	+73.568%
2026-02-04	47.6300	47.6300	47.6300	47.6300	-0.314%	3	3,738	+62.818%
2026-02-02	47.7800	47.7800	47.7800	47.7800	+8.369%	23	3,735	+62.306%
2026-01-30	44.0900	44.0900	44.0900	44.0900	-10.875%	5	3,747	+75.890%
2026-01-28	49.4700	49.4700	49.4700	49.4700	-9.512%	1	3,769	+56.762%
2026-01-22	54.6700	54.6700	54.6700	54.6700	+8.709%	1	3,769	+41.851%
2026-01-15	50.2900	50.2900	50.2900	50.2900	+9.089%	1	3,770	+54.206%
2026-01-12	43.9500	46.1000	43.9500	46.1000	-0.108%	3	3,770	+68.221%
2026-01-09	46.1500	46.1500	46.1500	46.1500	+10.698%	2	3,773	+68.039%
2026-01-07	41.6900	41.6900	41.6900	41.6900	+9.165%	4	3,775	+86.016%
2026-01-05	38.4100	38.6000	38.1300	38.1900	+9.710%	29	3,784	+103.064%
2026-01-02	34.8100	34.8100	34.8100	34.8100	-4.839%	1	3,784	+122.781%
2025-12-30	36.8300	36.8300	36.5800	36.5800	-5.819%	4	3,784	+112.001%
2025-12-23	38.8400	38.8400	38.8400	38.8400	-6.903%	5	3,780	+99.665%
2025-12-22	41.5300	41.7200	41.5300	41.7200	+7.498%	26	3,780	+85.882%
2025-12-19	38.8100	38.8100	38.8100	38.8100	+3.108%	2	3,780	+99.820%
2025-12-17	37.6400	37.6400	37.6400	37.6400	-1.903%	1	3,780	+106.031%
2025-12-16	38.7500	38.7500	37.4100	38.3700	-3.472%	46	3,780	+102.111%
2025-12-15	40.0000	40.0000	39.7500	39.7500	-9.925%	12	3,765	+95.094%
2025-12-11	43.4400	44.2100	43.4400	44.1300	+2.628%	6	3,755	+75.731%
2025-12-10	43.0000	43.0000	43.0000	43.0000	+9.082%	1	3,757	+80.349%
2025-12-05	39.4200	39.4200	39.4200	39.4200	-1.818%	1	3,758	+96.728%
2025-12-04	38.5200	40.1500	38.5200	40.1500	+4.721%	15	3,757	+93.151%
2025-12-03	36.3500	38.3400	36.3500	38.3400	+1.455%	2	3,767	+102.269%
2025-11-28	37.0400	37.7900	37.0400	37.7900	-0.395%	4	3,767	+105.213%
2025-11-26	37.0400	38.0200	37.0400	37.9400	+45.086%	5	3,769	+104.402%
2025-11-21	25.7100	26.1500	25.7100	26.1500	-8.438%	25	3,769	+196.558%
2025-11-18	26.5000	28.5600	26.5000	28.5600	+4.692%	11	3,750	+171.534%
2025-11-17	27.2800	27.2800	27.2800	27.2800	-6.958%	5	3,750	+184.274%
2025-11-14	29.3200	29.3200	29.3200	29.3200	-8.518%	5	3,755	+164.495%
2025-11-13	33.4800	33.4800	32.0500	32.0500	-9.514%	2	3,760	+141.966%
2025-11-12	35.4200	35.4200	35.4200	35.4200	-1.748%	1	3,759	+118.944%
2025-11-10	36.0500	36.0500	36.0500	36.0500	+7.902%	1	3,760	+115.118%
2025-11-07	31.8000	33.4100	31.8000	33.4100	-8.290%	8	3,759	+132.116%
2025-11-05	36.2700	36.6800	35.9000	36.4300	+1.902%	88	3,769	+112.874%
2025-10-31	36.7300	37.0400	35.7500	35.7500	-6.414%	15	3,760	+116.923%
2025-10-30	38.2000	38.2000	38.2000	38.2000	+0.685%	1	3,765	+103.010%
2025-10-29	39.7000	39.7000	37.9400	37.9400	-4.433%	6	3,767	+104.402%
2025-10-27	39.8900	39.8900	39.7000	39.7000	+4.063%	4	3,760	+95.340%
2025-10-21	38.1500	38.1500	38.1500	38.1500	-1.191%	2	3,760	+103.277%
2025-10-20	38.6100	38.6100	38.6100	38.6100	+0.286%	2	3,762	+100.855%
2025-10-16	38.5000	38.5000	38.5000	38.5000	-4.372%	1	3,760	+101.429%
2025-10-15	41.4300	42.3000	40.2600	40.2600	+2.757%	13	3,761	+92.623%
2025-10-14	35.4300	39.6500	35.4300	39.1800	+7.431%	10	3,774	+97.933%
2025-10-13	34.8800	36.4700	34.8800	36.4700	+10.616%	9	3,776	+112.641%
2025-10-10	34.8300	34.8300	32.9700	32.9700	-9.918%	22	3,779	+135.214%
2025-10-09	37.5000	37.5000	36.6000	36.6000	-2.270%	2	3,777	+111.885%
2025-10-08	37.4500	37.4500	37.4500	37.4500	+3.970%	1	3,779	+107.076%
2025-10-07	36.0200	36.0200	36.0200	36.0200	-8.042%	2	3,779	+115.297%
2025-10-03	37.5000	39.1700	37.5000	39.1700	+14.332%	2	3,779	+97.983%
2025-09-26	34.2000	34.2600	34.2000	34.2600	+2.852%	2	3,778	+126.357%
2025-09-25	33.6100	33.6800	33.3100	33.3100	-7.137%	9	3,777	+132.813%
2025-09-24	35.8700	35.8700	35.8700	35.8700	-1.887%	2	3,771	+116.197%
2025-09-23	37.9300	38.9000	36.5600	36.5600	+0.164%	9	3,771	+112.117%
2025-09-22	35.6000	36.5000	35.6000	36.5000	+2.788%	2	3,767	+112.466%
2025-09-19	36.3200	36.3200	35.5100	35.5100	-4.594%	8	3,767	+118.389%
2025-09-18	35.3300	37.2200	35.3300	37.2200	+9.471%	6	3,760	+108.356%
2025-09-17	33.1500	34.0000	33.1500	34.0000	+6.750%	11	3,761	+128.088%
2025-09-16	31.9400	31.9900	31.8500	31.8500	-2.181%	3	3,767	+143.485%
2025-09-15	32.7000	32.7000	32.5600	32.5600	+0.215%	11	3,766	+138.176%
2025-09-11	32.3500	32.4900	32.3500	32.4900	+5.590%	21	3,775	+138.689%
2025-09-10	30.8000	30.8000	30.7700	30.7700	+3.533%	26	3,795	+152.031%
2025-09-09	29.7200	29.7200	29.7200	29.7200	-4.376%	5	3,819	+160.935%
2025-09-08	30.6800	31.0800	30.6800	31.0800	-3.956%	7	3,822	+149.517%
2025-09-05	32.4500	32.4500	32.0000	32.3600	+5.133%	2,007	3,826	+139.648%
2025-09-04	29.2900	30.7800	28.9800	30.7800	+7.811%	24	4,862	+151.949%
2025-09-02	28.5700	28.5700	28.5500	28.5500	-2.726%	5	4,873	+171.629%
2025-08-29	29.9000	29.9000	29.3500	29.3500	-3.991%	7	4,880	+164.225%
2025-08-28	30.5800	30.5800	30.5700	30.5700	+0.230%	4	4,880	+153.680%
2025-08-27	30.1000	30.5000	30.1000	30.5000	+4.631%	21	4,880	+154.262%
2025-08-26	28.4000	29.1500	28.4000	29.1500	-1.587%	21	4,918	+166.038%
2025-08-22	24.8600	29.9500	24.8600	29.6200	+22.296%	2,027	4,918	+161.816%
2025-08-21	24.2200	24.2200	24.2200	24.2200	+1.509%	400	2,943	+220.190%
2025-08-20	23.8600	23.8600	23.8600	23.8600	-5.692%	1	2,593	+225.021%
2025-08-18	25.1000	25.3000	25.1000	25.3000	+0.998%	6	2,593	+206.522%
2025-08-15	24.9700	25.0500	24.2700	25.0500	+2.037%	8	2,592	+209.581%
2025-08-14	25.7000	25.7000	24.5500	24.5500	+5.365%	5	2,592	+215.886%
2025-08-12	21.2500	23.3000	21.2500	23.3000	+9.390%	26	2,588	+232.833%
2025-08-11	21.3000	21.3000	21.3000	21.3000	+6.767%	1	2,567	+264.085%
2025-08-07	22.0300	22.0300	19.9500	19.9500	-4.637%	7	2,569	+288.722%
2025-08-06	21.1000	21.1600	20.9200	20.9200	+4.600%	13	2,562	+270.698%
2025-08-05	20.8500	20.8500	20.0000	20.0000	+6.952%	7	2,552	+287.750%
2025-08-04	18.7000	18.7000	18.7000	18.7000	+5.530%	20	2,552	+314.706%
2025-08-01	18.2500	18.2500	17.7200	17.7200	-20.360%	16	2,532	+337.641%
2025-07-30	23.2500	24.2600	22.2500	22.2500	-1.809%	21	2,528	+248.539%
2025-07-29	23.0600	23.8900	22.4100	22.6600	-2.663%	22	2,539	+242.233%
2025-07-28	23.8500	24.1100	23.2800	23.2800	-1.146%	3,707	2,542	+233.119%
2025-07-25	23.0100	23.5500	23.0100	23.5500	-3.484%	9	243	+229.299%
2025-07-24	24.8000	24.8000	24.4000	24.4000	-4.314%	16	235	+217.828%
2025-07-23	25.0000	25.5000	24.7500	25.5000	+8.788%	6	220	+204.118%
2025-07-22	22.8300	23.4400	22.8300	23.4400	+0.817%	5	215	+230.845%
2025-07-21	24.0500	24.0500	23.2500	23.2500	+1.175%	8	216	+233.548%
2025-07-18	24.5000	24.5000	22.8200	22.9800	-3.970%	13	211	+237.467%
2025-07-17	23.6600	23.9300	23.6600	23.9300	+1.614%	6	200	+224.070%
2025-07-14	23.5500	23.5500	23.5500	23.5500	+0.213%	1	200	+229.299%
2025-07-11	23.5000	23.5000	23.5000	23.5000	-6.000%	15	199	+230.000%
2025-07-10	24.7000	25.1000	24.7000	25.0000	+4.998%	18	184	+210.200%
2025-07-09	23.5700	23.8100	23.5700	23.8100	+5.354%	2	168	+225.703%
2025-07-08	22.6000	22.6000	22.6000	22.6000	+2.032%	20	167	+243.142%
2025-07-02	22.1500	22.1500	22.1500	22.1500	+5.728%	1	167	+250.113%
2025-07-01	20.9500	20.9500	20.9500	20.9500	+12.032%	1	181	+270.167%
2025-06-24	18.7000	18.7000	18.7000	18.7000	+12.515%	1	180	+314.706%
2025-06-23	16.6200	16.6200	16.6200	16.6200	-1.189%	1	180	+366.606%
2025-06-20	16.8200	16.8200	16.8200	16.8200	-13.611%	2	181	+361.058%
2025-06-10	19.4700	19.4700	19.4700	19.4700	+3.125%	1	181	+298.305%
2025-06-09	18.8800	18.8800	18.8800	18.8800	+23.641%	1	181	+310.752%
2025-05-28	15.2700	15.2700	15.2700	15.2700	-9.107%	2	182	+407.859%
2025-05-14	16.8000	16.8000	16.8000	16.8000	-3.448%	1	184	+361.607%
2025-05-13	17.4000	17.4000	17.4000	17.4000	+22.191%	1	184	+345.690%
2025-05-09	14.2000	14.2400	14.2000	14.2400	-2.666%	6	183	+444.593%
2025-05-08	13.5000	14.6300	13.5000	14.6300	+3.028%	2	183	+430.075%
2025-05-05	14.1600	14.2000	14.1600	14.2000	-2.069%	2	181	+446.127%
2025-05-02	14.5700	14.6200	14.5000	14.5000	+24.250%	16	182	+434.828%
2025-04-30	11.1100	11.6700	10.8000	11.6700	-5.735%	3	183	+564.524%
2025-04-29	11.1000	12.4700	11.1000	12.3800	+6.724%	69	184	+526.414%
2025-04-28	11.1000	11.6000	11.1000	11.6000	+2.655%	2	245	+568.534%
2025-04-25	11.0000	11.3000	11.0000	11.3000	-0.790%	4	245	+586.283%
2025-04-24	11.1100	11.3900	11.0500	11.3900	+4.977%	3	246	+580.860%
2025-04-23	11.5000	11.5000	10.8500	10.8500	+11.856%	4	246	+614.747%
2025-04-22	9.4000	9.7000	9.2000	9.7000	+16.867%	5	247	+699.485%
2025-04-21	8.3000	8.3000	8.2900	8.3000	-10.367%	39	248	+834.337%
2025-04-16	9.2600	9.2600	9.2600	9.2600	-4.041%	1	255	+737.473%
2025-04-14	9.5900	9.6500	9.0000	9.6500	+1.579%	12	255	+703.627%
2025-04-11	9.5000	9.5000	9.5000	9.5000	+7.955%	2	266	+716.316%
2025-04-10	8.7800	9.2000	8.5000	8.8000	+24.118%	4	266	+781.250%
2025-04-09	7.0700	7.0900	6.6600	7.0900	-8.516%	114	265	+993.794%
2025-04-04	8.4000	8.4000	7.7500	7.7500	-56.944%	32	194	+900.645%
2025-03-24	17.5300	18.0000	17.4800	18.0000	+6.952%	44	194	+330.833%
2025-03-19	16.5400	17.1000	16.3700	16.8300	+2.559%	17	172	+360.784%
2025-03-18	15.9800	16.4200	15.9600	16.4100	+1.171%	48	160	+372.578%
2025-03-11	16.3300	16.3800	15.7100	16.2200	-2.524%	8	150	+378.113%
2025-03-10	16.6800	16.6800	16.6400	16.6400	-7.914%	102	147	+366.046%
2025-03-05	17.9500	18.0700	17.9500	18.0700	-0.878%	2	95	+329.164%
2025-03-04	18.1300	18.2300	18.1300	18.2300	-16.414%	2	95	+325.398%
2025-03-03	21.6200	21.9300	21.6200	21.8100	+4.504%	12	95	+255.571%
2025-02-28	20.7800	20.8700	20.7800	20.8700	-29.182%	4	88	+271.586%
2025-02-11	29.7000	29.9400	29.4700	29.4700	+0.477%	168	87	+163.149%
2025-02-03	27.7000	29.3300	27.6100	29.3300	-10.333%	6	3	+164.405%
2025-01-30	32.5300	32.7100	32.5300	32.7100	+0.153%	2	1	+137.083%
2025-01-22	32.9100	32.9100	32.6600	32.6600	0.000%	2	1	+137.446%