Dark

IWM20260918C230
IWM Sep 18 2026 230.00 Call (IWM260918C00230000)
option OPRA

EOD

Jun 29, 2026

68.46-4.225%(-3.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	68.4600	68.4600	68.4600	68.4600	-4.225%	5	16,226	0.000%
2026-06-25	71.5400	71.5400	71.4800	71.4800	+4.366%	2	16,225	-4.225%
2026-06-23	70.5500	70.5500	68.4500	68.4900	+1.182%	30	16,225	-0.044%
2026-06-18	67.6500	67.6900	67.5300	67.6900	+1.393%	151	16,174	+1.138%
2026-06-16	66.7600	66.7600	66.7600	66.7600	-3.624%	1	16,174	+2.546%
2026-06-15	70.3600	70.3600	69.2700	69.2700	+17.606%	6	16,175	-1.169%
2026-06-11	58.4000	59.0800	58.4000	58.9000	+9.419%	11	16,181	+16.231%
2026-06-09	62.7200	62.7200	53.8300	53.8300	-3.479%	4	16,190	+27.178%
2026-06-05	55.7700	55.7700	55.7700	55.7700	-13.036%	2	16,187	+22.754%
2026-06-04	64.1300	64.1300	64.1300	64.1300	-1.384%	1	16,189	+6.752%
2026-05-28	65.0300	65.0300	65.0300	65.0300	+1.041%	8	16,189	+5.274%
2026-05-27	64.3600	64.3600	64.3600	64.3600	+10.395%	5	16,181	+6.370%
2026-05-22	58.6200	58.6200	58.3000	58.3000	+7.248%	3	16,181	+17.427%
2026-05-21	54.3600	54.3600	54.3600	54.3600	+13.795%	1	16,181	+25.938%
2026-05-19	46.4600	47.7700	46.4600	47.7700	-10.072%	286	16,181	+43.312%
2026-05-15	53.1200	53.1200	53.1200	53.1200	-9.614%	10	15,963	+28.878%
2026-05-14	58.7900	58.8000	58.7400	58.7700	+0.893%	28	15,973	+16.488%
2026-05-08	58.2500	58.2500	58.2500	58.2500	+1.322%	1	15,959	+17.528%
2026-05-05	57.4900	57.4900	57.4900	57.4900	+8.064%	1	15,960	+19.082%
2026-05-04	53.2000	53.2000	53.2000	53.2000	+0.853%	1	15,961	+28.684%
2026-04-27	52.3900	52.7500	52.3900	52.7500	-0.114%	7	15,961	+29.782%
2026-04-22	52.9600	52.9600	52.8100	52.8100	+1.891%	2	15,961	+29.635%
2026-04-21	51.8300	51.8300	51.8300	51.8300	-2.794%	5	15,963	+32.086%
2026-04-20	52.2300	53.6000	52.2300	53.3200	+2.875%	30	15,963	+28.395%
2026-04-17	50.4900	51.8300	50.4900	51.8300	+12.259%	6	15,965	+32.086%
2026-04-14	45.6500	46.1700	45.6500	46.1700	+15.918%	9	15,970	+48.278%
2026-04-08	39.8300	39.8300	39.8300	39.8300	+19.538%	8	15,972	+71.880%
2026-04-06	33.3200	33.3200	33.3200	33.3200	-1.508%	4	15,980	+105.462%
2026-04-01	34.3000	34.3000	33.8300	33.8300	+20.994%	2	15,978	+102.365%
2026-03-30	27.8800	28.1900	27.8200	27.9600	-4.345%	6	15,980	+144.850%
2026-03-27	29.2300	29.2300	29.2300	29.2300	-14.004%	2	15,978	+134.211%
2026-03-26	33.9900	33.9900	33.9900	33.9900	+4.232%	8	15,978	+101.412%
2026-03-23	32.5100	32.6100	32.5100	32.6100	+23.476%	4	15,977	+109.936%
2026-03-20	29.1300	29.1300	26.4100	26.4100	-14.696%	14	15,977	+159.220%
2026-03-18	30.8000	30.9600	30.8000	30.9600	-5.089%	2	15,971	+121.124%
2026-03-17	32.6200	32.6200	32.6200	32.6200	+2.450%	5	15,971	+109.871%
2026-03-16	31.8600	31.8700	31.8400	31.8400	+6.417%	5	15,971	+115.013%
2026-03-13	29.9200	29.9200	29.9200	29.9200	-4.531%	2	15,970	+128.810%
2026-03-12	31.9500	32.2500	31.3400	31.3400	-8.496%	33	15,970	+118.443%
2026-03-11	34.4900	34.7800	34.2500	34.2500	-7.930%	32	15,975	+99.883%
2026-03-10	36.4700	37.7100	36.4700	37.2000	+4.231%	96	15,958	+84.032%
2026-03-09	29.7700	35.6900	29.7700	35.6900	+6.760%	138	15,956	+91.818%
2026-03-06	34.8400	34.8400	33.4300	33.4300	-10.758%	10	16,049	+104.786%
2026-03-05	37.0500	37.4600	36.3800	37.4600	-11.232%	19	16,049	+82.755%
2026-03-04	42.2000	42.2000	42.2000	42.2000	+4.120%	3	16,042	+62.227%
2026-03-03	40.5300	40.5300	40.5300	40.5300	-5.082%	3	16,042	+68.912%
2026-03-02	40.9700	42.7000	40.9700	42.7000	+2.842%	4	16,042	+60.328%
2026-02-27	41.5200	41.5200	41.5200	41.5200	-6.927%	3	16,044	+64.884%
2026-02-25	44.6100	44.6100	44.6100	44.6100	+10.970%	2	16,041	+53.463%
2026-02-23	41.0800	41.0800	40.2000	40.2000	-10.168%	6	16,041	+70.299%
2026-02-20	44.7500	44.7500	44.7500	44.7500	-1.843%	5	16,037	+52.983%
2026-02-18	46.2400	46.2400	45.5900	45.5900	+1.763%	2	16,032	+50.165%
2026-02-13	42.6600	44.8000	42.6600	44.8000	+9.858%	34	16,007	+52.813%
2026-02-12	46.2000	46.5000	40.7300	40.7800	-11.232%	147	16,007	+67.876%
2026-02-10	46.4300	46.5300	45.9400	45.9400	+3.655%	510	15,892	+49.020%
2026-02-06	44.3200	44.3200	44.3200	44.3200	+11.161%	1	16,141	+54.468%
2026-02-05	38.9400	39.8700	38.9400	39.8700	-3.881%	2	16,141	+71.708%
2026-02-04	44.1500	44.1500	39.4300	41.4800	-4.906%	8	16,141	+65.043%
2026-02-03	43.6200	43.6200	43.6200	43.6200	+0.669%	1	16,139	+56.946%
2026-02-02	43.3300	43.3300	43.3300	43.3300	+2.145%	1	16,139	+57.997%
2026-01-30	42.3300	42.4200	42.3300	42.4200	+1.435%	2	16,138	+61.386%
2026-01-29	41.8100	41.8200	41.3700	41.8200	-6.022%	5,001	18,637	+63.702%
2026-01-28	44.5000	44.5000	44.5000	44.5000	+0.406%	5	16,557	+53.843%
2026-01-27	44.3200	44.3200	44.3200	44.3200	-4.173%	5	16,557	+54.468%
2026-01-26	46.2500	46.2500	46.2500	46.2500	+2.007%	3	16,557	+48.022%
2026-01-23	45.3400	45.3400	45.3400	45.3400	-10.713%	3	16,557	+50.993%
2026-01-22	50.7000	50.7800	50.7000	50.7800	+16.175%	5	16,554	+34.817%
2026-01-20	43.7100	43.7100	43.7100	43.7100	-7.079%	1	16,554	+56.623%
2026-01-16	46.3600	47.1700	46.3600	47.0400	+8.864%	12	16,545	+45.536%
2026-01-14	43.2100	43.2100	43.2100	43.2100	+1.910%	1	16,545	+58.436%
2026-01-13	42.4000	42.4000	42.4000	42.4000	+1.242%	4	16,545	+61.462%
2026-01-12	41.8800	41.8800	41.8800	41.8800	+0.191%	5	16,545	+63.467%
2026-01-09	41.6400	41.8000	41.6400	41.8000	+10.145%	6	16,545	+63.780%
2026-01-06	35.2900	37.9500	35.2900	37.9500	+6.661%	3	16,549	+80.395%
2026-01-05	34.6100	35.6700	34.4200	35.5800	+10.394%	3,082	16,551	+92.411%
2026-01-02	30.4800	32.2300	30.4800	32.2300	-5.705%	2	13,475	+112.411%
2025-12-29	34.1800	34.1800	34.1800	34.1800	-0.292%	2	13,477	+100.293%
2025-12-26	34.4000	34.4000	34.2800	34.2800	-9.360%	3	13,479	+99.708%
2025-12-22	37.7400	37.8200	37.7400	37.8200	+11.203%	4	13,480	+81.015%
2025-12-18	34.0100	34.0100	34.0100	34.0100	+0.147%	1	13,480	+101.294%
2025-12-16	34.1500	34.2400	33.9600	33.9600	-16.044%	5	13,479	+101.590%
2025-12-11	40.4500	40.4500	40.4500	40.4500	+5.229%	1	13,480	+69.246%
2025-12-10	38.4400	38.4400	38.4400	38.4400	+8.895%	1	13,480	+78.096%
2025-12-04	35.3000	35.3000	35.3000	35.3000	+3.337%	1	13,479	+93.938%
2025-12-03	33.4200	34.2200	33.3800	34.1600	+5.759%	150	13,479	+100.410%
2025-12-01	32.3000	32.3000	32.3000	32.3000	-2.210%	1	13,333	+111.950%
2025-11-26	33.0300	33.0300	33.0300	33.0300	+5.527%	1	13,334	+107.266%
2025-11-25	31.2800	31.3000	31.2800	31.3000	+11.826%	8	13,334	+118.722%
2025-11-24	27.9900	27.9900	27.9900	27.9900	+5.822%	7	13,334	+144.587%
2025-11-21	22.3900	26.4500	22.3900	26.4500	+19.737%	410	13,327	+158.828%
2025-11-20	27.4200	27.4200	22.0900	22.0900	-5.598%	6	12,929	+209.914%
2025-11-18	23.4000	23.4000	23.4000	23.4000	-6.400%	1	12,929	+192.564%
2025-11-17	25.0000	25.0000	25.0000	25.0000	-8.291%	1	12,929	+173.840%
2025-11-14	24.9800	27.6900	24.9800	27.2600	-5.017%	16	12,929	+151.137%
2025-11-13	29.2900	29.2900	28.5000	28.7000	-9.720%	3	12,930	+138.537%
2025-11-12	31.7900	31.7900	31.7900	31.7900	+13.536%	5	12,929	+115.351%
2025-11-07	28.4000	28.4000	28.0000	28.0000	-6.511%	8	12,929	+144.500%
2025-11-06	30.0000	30.0000	29.9500	29.9500	-9.735%	4	12,925	+128.581%
2025-11-05	33.1800	33.1800	33.1800	33.1800	+9.145%	3	12,921	+106.329%
2025-11-04	30.9700	31.0000	30.4000	30.4000	-8.323%	6	12,923	+125.197%
2025-11-03	31.5600	33.1600	31.5600	33.1600	-0.600%	13	12,925	+106.454%
2025-10-31	32.9500	33.3600	32.9500	33.3600	-1.882%	2	12,925	+105.216%
2025-10-30	34.0000	34.0000	34.0000	34.0000	-4.225%	2	12,925	+101.353%
2025-10-29	35.5000	35.5000	35.5000	35.5000	-0.616%	1	12,923	+92.845%
2025-10-28	35.9200	35.9200	35.7200	35.7200	-3.066%	2	12,924	+91.657%
2025-10-27	36.8500	36.8500	36.8500	36.8500	+2.618%	9	12,932	+85.780%
2025-10-24	36.6100	36.6100	35.9100	35.9100	+1.959%	6	12,932	+90.643%
2025-10-20	35.1200	35.2200	35.1200	35.2200	+9.959%	2	12,937	+94.378%
2025-10-17	32.0300	32.0300	32.0300	32.0300	-7.907%	1	12,937	+113.737%
2025-10-16	34.7800	34.7800	34.7800	34.7800	-11.139%	1	12,938	+96.837%
2025-10-15	38.7400	39.4500	38.7400	39.1400	+17.186%	6	12,939	+74.911%
2025-10-14	33.4000	33.4000	33.4000	33.4000	+15.172%	3	12,940	+104.970%
2025-10-10	34.5700	34.5700	29.0000	29.0000	-12.121%	17	12,941	+136.069%
2025-10-08	33.0000	33.0000	33.0000	33.0000	+2.453%	10	12,946	+107.455%
2025-10-07	34.9700	34.9700	32.2100	32.2100	-7.389%	22	12,977	+112.543%
2025-10-06	35.4600	35.4600	34.7800	34.7800	+2.899%	4	12,977	+96.837%
2025-10-03	35.7700	35.7700	33.8000	33.8000	+6.423%	3	12,974	+102.544%
2025-10-02	31.7600	31.7600	31.7600	31.7600	+2.452%	5	12,973	+115.554%
2025-10-01	31.0000	31.0000	31.0000	31.0000	+3.853%	5	12,968	+120.839%
2025-09-30	29.8500	29.8500	29.8500	29.8500	-4.235%	1	12,973	+129.347%
2025-09-29	31.2800	31.3000	31.0800	31.1700	+0.906%	16	12,973	+119.634%
2025-09-26	31.0600	31.0600	29.7700	30.8900	+4.147%	7,006	12,977	+121.625%
2025-09-25	30.1000	30.4000	29.6500	29.6600	-8.598%	3,527	9,493	+130.816%
2025-09-24	33.4000	33.4000	32.4500	32.4500	-1.488%	15	5,988	+110.971%
2025-09-23	34.9000	35.1000	32.9400	32.9400	-1.170%	23	5,983	+107.832%
2025-09-22	31.8000	33.5000	31.8000	33.3300	+0.150%	10	5,987	+105.401%
2025-09-19	33.1600	33.5100	33.1600	33.2800	-0.120%	7	5,987	+105.709%
2025-09-18	33.0000	33.3400	33.0000	33.3200	+12.644%	5	5,987	+105.462%
2025-09-17	30.4000	30.4000	29.5800	29.5800	+1.789%	10	5,985	+131.440%
2025-09-16	28.3200	29.0600	28.3200	29.0600	-0.206%	5	5,985	+135.582%
2025-09-15	28.7900	29.4300	28.7900	29.1200	+1.181%	4	5,984	+135.096%
2025-09-12	29.2500	29.2500	28.6700	28.7800	-2.672%	9	5,983	+137.874%
2025-09-11	28.2000	29.5700	28.2000	29.5700	+9.478%	40	5,982	+131.518%
2025-09-10	27.9700	27.9700	27.0100	27.0100	-0.074%	26	5,983	+153.462%
2025-09-09	26.8400	27.0300	26.8400	27.0300	-4.420%	6	5,983	+153.274%
2025-09-08	28.2800	28.2800	28.2800	28.2800	+3.249%	1	5,987	+142.079%
2025-09-05	29.2300	29.2300	27.0000	27.3900	+6.742%	7	5,987	+149.945%
2025-09-04	26.0000	26.0000	25.6600	25.6600	+2.640%	25	5,987	+166.797%
2025-09-03	26.4000	26.4000	24.9900	25.0000	-2.229%	5	5,987	+173.840%
2025-09-02	24.8000	25.5700	24.8000	25.5700	-4.411%	4	5,986	+167.736%
2025-08-29	26.7500	27.0300	26.1400	26.7500	-2.443%	12	5,983	+155.925%
2025-08-28	27.0000	27.4200	26.8700	27.4200	+0.624%	6	5,983	+149.672%
2025-08-27	26.8000	27.3000	26.8000	27.2500	+3.455%	9	5,985	+151.229%
2025-08-26	26.2200	26.4000	26.2200	26.3400	+4.111%	7	5,989	+159.909%
2025-08-25	26.0000	26.0000	25.3000	25.3000	-4.528%	21	5,988	+170.593%
2025-08-22	25.5000	26.9300	25.5000	26.5000	+27.098%	28	5,987	+158.340%
2025-08-20	20.2600	20.8500	20.0000	20.8500	-6.961%	41	5,976	+228.345%
2025-08-18	22.4100	22.4100	22.4100	22.4100	+1.541%	2	6,003	+205.489%
2025-08-15	21.8500	22.0700	21.8500	22.0700	-3.032%	29	6,002	+210.195%
2025-08-14	22.2100	22.8000	22.2100	22.7600	-7.140%	20	6,014	+200.791%
2025-08-13	22.6100	24.5100	22.6100	24.5100	+12.174%	44	6,004	+179.315%
2025-08-12	20.1300	21.8500	20.1300	21.8500	+21.254%	41	5,998	+213.318%
2025-08-11	18.4800	18.4800	18.0200	18.0200	0.000%	7	5,964	+279.911%
2025-08-07	18.1000	18.1000	18.0200	18.0200	-2.065%	5	5,960	+279.911%
2025-08-06	18.4000	18.4000	18.4000	18.4000	-2.387%	16	5,964	+272.065%
2025-08-05	18.8700	18.8700	18.4000	18.8500	+11.869%	7	5,964	+263.183%
2025-08-04	16.8500	16.8500	16.8500	16.8500	+5.975%	5	5,959	+306.291%
2025-08-01	16.0600	16.0600	15.7000	15.9000	-23.923%	2,261	5,954	+330.566%
2025-07-29	20.9000	20.9000	20.9000	20.9000	+1.456%	5	3,704	+227.560%
2025-07-28	20.6000	20.6000	20.6000	20.6000	+2.081%	12	3,699	+232.330%
2025-07-25	20.1800	20.1800	20.1800	20.1800	-11.258%	1	3,687	+239.247%
2025-07-23	21.9400	22.8100	21.9400	22.7400	+8.286%	76	3,687	+201.055%
2025-07-17	21.0000	21.0000	21.0000	21.0000	+6.925%	2	3,655	+226.000%
2025-07-16	19.6400	19.6400	19.6400	19.6400	-13.097%	1	3,655	+248.574%
2025-07-10	22.5500	22.6000	22.5500	22.6000	+10.244%	8	3,655	+202.920%
2025-07-09	20.5000	20.5000	20.5000	20.5000	-0.485%	1	3,659	+233.951%
2025-07-08	20.6000	20.6000	20.6000	20.6000	+1.930%	1	3,659	+232.330%
2025-07-07	20.6000	20.6000	20.2100	20.2100	-4.309%	21	3,660	+238.743%
2025-07-03	20.9800	21.1200	20.9800	21.1200	+6.721%	2	3,650	+224.148%
2025-07-02	19.3100	19.7900	19.2100	19.7900	+4.987%	2,502	3,650	+245.932%
2025-07-01	19.0500	19.0500	18.8500	18.8500	+10.752%	2	1,153	+263.183%
2025-06-27	17.0200	17.0200	17.0200	17.0200	+4.997%	1	1,154	+302.233%
2025-06-26	15.9500	16.2100	15.9500	16.2100	-0.917%	34	1,154	+322.332%
2025-06-24	15.7500	16.3600	15.7500	16.3600	+11.141%	2	1,122	+318.460%
2025-06-13	14.7200	14.7200	14.7200	14.7200	-10.842%	2	1,122	+365.082%
2025-06-09	16.5100	16.5100	16.5100	16.5100	+14.098%	4	1,122	+314.658%
2025-06-04	14.4700	14.4700	14.4700	14.4700	+0.907%	1	1,121	+373.117%
2025-06-03	12.7900	14.3400	12.7900	14.3400	+18.025%	440	1,121	+377.406%
2025-06-02	12.1700	12.1700	12.1500	12.1500	-1.937%	16	743	+463.457%
2025-05-30	12.2800	12.3900	12.2800	12.3900	-2.133%	20	727	+452.542%
2025-05-29	12.8400	12.8400	12.6600	12.6600	+2.927%	413	722	+440.758%
2025-05-21	12.3000	12.3000	12.3000	12.3000	-18.000%	1	698	+456.585%
2025-05-20	14.8200	15.0300	14.8200	15.0000	+4.239%	187	697	+356.400%
2025-05-16	14.3900	14.3900	14.3900	14.3900	-4.194%	2	658	+375.747%
2025-05-12	15.0200	15.0200	15.0200	15.0200	+16.434%	1	659	+355.792%
2025-05-08	12.9000	12.9000	12.9000	12.9000	+10.351%	1	659	+430.698%
2025-05-07	11.6900	11.6900	11.6900	11.6900	+60.137%	6	658	+485.629%
2025-04-16	7.3000	7.3000	7.3000	7.3000	+24.150%	1	658	+837.808%
2025-04-09	5.9200	5.9500	5.8700	5.8800	-9.399%	62	658	+1,064.286%
2025-04-08	6.4900	6.4900	6.4900	6.4900	-3.852%	2	658	+954.854%
2025-04-07	6.7500	6.7500	6.7500	6.7500	+0.897%	6	658	+914.222%
2025-04-04	6.9500	6.9500	6.5100	6.6900	-25.251%	8	658	+923.318%
2025-04-03	9.0400	9.0400	8.9500	8.9500	-29.638%	4	658	+664.916%
2025-04-02	12.7200	12.7200	12.7200	12.7200	+11.481%	1	659	+438.208%
2025-04-01	11.4100	11.4100	11.4100	11.4100	-0.262%	1	659	+500.000%
2025-03-31	11.4400	11.4400	11.4400	11.4400	-25.229%	1	659	+498.427%
2025-03-25	15.2800	15.3000	15.2800	15.3000	-4.195%	9	659	+347.451%
2025-03-24	16.1500	16.1500	15.9700	15.9700	+15.725%	30	654	+328.679%
2025-03-21	13.8000	13.8000	13.8000	13.8000	-7.754%	4	654	+396.087%
2025-03-20	15.6900	15.7800	14.9600	14.9600	+13.076%	135	654	+357.620%
2025-03-14	13.2300	13.2300	13.2300	13.2300	-7.093%	2	661	+417.460%
2025-03-11	14.1100	14.2400	14.1100	14.2400	-1.521%	2	662	+380.758%
2025-03-10	14.4600	14.4600	14.4600	14.4600	-0.482%	2	662	+373.444%
2025-03-07	15.6300	15.7200	14.5300	14.5300	-7.334%	16	662	+371.163%
2025-03-05	15.6800	15.6800	15.6800	15.6800	-19.836%	2	662	+336.607%
2025-03-03	19.3700	19.5700	19.3700	19.5600	-3.693%	12	662	+250.000%
2025-02-27	19.5200	20.3100	19.5100	20.3100	0.000%	8	662	+237.075%
2025-02-25	20.3100	20.3100	20.3100	20.3100	-20.819%	2	660	+237.075%
2025-02-20	25.5300	25.6500	25.5300	25.6500	-3.353%	2	660	+166.901%
2025-02-13	26.4000	26.5400	26.4000	26.5400	-0.933%	2	661	+157.950%
2025-02-11	27.0500	27.2000	26.7400	26.7900	-6.590%	16	661	+155.543%
2025-02-05	28.8000	28.8000	28.6800	28.6800	+7.095%	2	660	+138.703%
2025-02-03	25.0400	26.8500	24.5300	26.7800	-11.059%	311	660	+155.639%
2025-01-31	30.1100	30.1100	30.1100	30.1100	+5.872%	2	503	+127.366%
2025-01-29	28.8600	28.8900	28.4400	28.4400	+2.969%	6	503	+140.717%
2025-01-28	27.6200	27.6200	27.6200	27.6200	+0.619%	500	501	+147.864%
2025-01-27	28.7600	28.7600	27.4500	27.4500	-7.420%	3	1	+149.399%
2025-01-24	29.6500	29.6500	29.6500	29.6500	0.000%	2	1	+130.894%