Dark

IWM20260918C235
IWM Sep 18 2026 235.00 Call (IWM260918C00235000)
option OPRA

EOD

Jun 25, 2026

67.35+2.840%(+1.86)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	66.7500	67.3500	66.6900	67.3500	+2.840%	4	8,700	0.000%
2026-06-24	67.3800	67.3800	65.4900	65.4900	+2.794%	7	8,699	+2.840%
2026-06-23	65.7800	65.7800	63.7100	63.7100	+1.352%	92	8,705	+5.713%
2026-06-18	62.8800	62.8900	62.7800	62.8600	-1.689%	299	8,522	+7.143%
2026-06-15	63.9400	63.9400	63.9400	63.9400	+4.188%	1	8,522	+5.333%
2026-06-12	61.5500	61.5500	61.3700	61.3700	+21.069%	18	8,523	+9.744%
2026-06-05	53.8900	53.8900	50.6900	50.6900	-11.350%	12	8,515	+32.866%
2026-06-04	57.2300	57.2300	57.1800	57.1800	+1.545%	2	8,517	+17.786%
2026-06-03	56.3100	56.3100	56.3100	56.3100	-4.235%	1	8,517	+19.606%
2026-05-28	58.8000	58.8000	58.8000	58.8000	+0.771%	1	8,518	+14.541%
2026-05-26	58.3500	58.3500	58.3500	58.3500	+8.821%	1	8,518	+15.424%
2026-05-22	53.6200	53.6200	53.6200	53.6200	+7.047%	2	8,518	+25.606%
2026-05-21	50.0900	50.0900	50.0900	50.0900	+15.362%	2	8,520	+34.458%
2026-05-19	42.6900	43.4200	42.6900	43.4200	-10.178%	149	8,520	+55.113%
2026-05-15	49.8800	49.8800	48.3400	48.3400	-10.845%	6	8,515	+39.326%
2026-05-14	54.2600	54.2600	54.2200	54.2200	+6.106%	96	8,513	+24.216%
2026-05-12	51.1000	51.1000	51.1000	51.1000	-8.929%	2	8,521	+31.800%
2026-05-11	54.3000	56.1100	54.3000	56.1100	+7.987%	10	8,521	+20.032%
2026-05-05	51.9600	51.9600	51.9600	51.9600	+3.136%	3	8,521	+29.619%
2026-05-04	50.3800	50.3800	50.3800	50.3800	+5.996%	1	8,521	+33.684%
2026-04-30	47.5300	47.5300	47.5300	47.5300	-1.676%	1	8,521	+41.700%
2026-04-27	48.3400	48.3400	48.3400	48.3400	+0.583%	4	8,522	+39.326%
2026-04-24	48.0600	48.0600	48.0600	48.0600	-0.723%	4	8,526	+40.137%
2026-04-21	48.3700	48.4100	48.2900	48.4100	+1.702%	3	8,525	+39.124%
2026-04-17	47.6000	47.6000	47.6000	47.6000	+23.061%	2	8,525	+41.492%
2026-04-13	35.1700	38.6800	35.1700	38.6800	+7.295%	9	8,527	+74.121%
2026-04-10	36.0500	36.0500	36.0500	36.0500	-3.481%	1	8,525	+86.824%
2026-04-09	37.3500	37.3500	37.3500	37.3500	+25.084%	4	8,525	+80.321%
2026-04-07	29.7600	29.8600	29.7600	29.8600	-0.665%	3	8,523	+125.553%
2026-04-06	30.0600	30.0600	30.0600	30.0600	+3.228%	1	8,520	+124.052%
2026-04-02	29.1200	29.1200	29.1200	29.1200	+0.518%	1	8,519	+131.284%
2026-04-01	30.0800	30.0800	28.7500	28.9700	+4.396%	8	8,519	+132.482%
2026-03-31	27.7500	27.7500	27.7500	27.7500	+18.640%	1	8,518	+142.703%
2026-03-30	24.7300	24.9400	23.3900	23.3900	-12.200%	7	8,518	+187.944%
2026-03-27	26.6400	26.6400	26.6400	26.6400	-11.407%	1	8,515	+152.815%
2026-03-26	30.1400	30.1400	30.0700	30.0700	-3.000%	2	8,516	+123.977%
2026-03-25	30.2500	31.0000	30.2500	31.0000	+8.240%	6	8,515	+117.258%
2026-03-23	28.6700	28.6800	28.6300	28.6400	+11.613%	6	8,515	+135.161%
2026-03-20	25.6600	25.6600	25.6600	25.6600	-12.987%	2	8,512	+162.471%
2026-03-17	29.6900	29.6900	29.4800	29.4900	+11.283%	86	8,510	+128.383%
2026-03-13	26.9700	26.9700	26.5000	26.5000	-7.826%	3	8,426	+154.151%
2026-03-12	28.3800	28.7500	28.3800	28.7500	-6.504%	3	8,423	+134.261%
2026-03-06	28.0900	31.2400	28.0900	30.7500	-7.128%	11	8,425	+119.024%
2026-03-05	33.0400	33.1100	33.0400	33.1100	-13.393%	51	8,432	+103.413%
2026-03-04	37.8900	38.2300	37.8900	38.2300	+3.886%	7	8,431	+76.171%
2026-03-03	33.9900	36.8000	32.4300	36.8000	-1.788%	19	8,429	+83.016%
2026-02-27	37.4700	37.4700	37.4700	37.4700	-8.943%	1	8,426	+79.744%
2026-02-26	41.1500	41.1500	41.1500	41.1500	+2.567%	7	8,426	+63.670%
2026-02-25	40.1200	40.1200	40.1200	40.1200	+8.286%	1	8,426	+67.871%
2026-02-23	39.5600	39.5600	37.0500	37.0500	-9.413%	379	8,426	+81.781%
2026-02-20	39.9500	40.9000	39.9500	40.9000	+2.919%	9	8,047	+64.670%
2026-02-19	39.7400	39.7400	39.7400	39.7400	-0.650%	3	8,047	+69.477%
2026-02-18	40.0000	40.0000	40.0000	40.0000	0.000%	2	8,047	+68.375%
2026-02-13	40.0000	40.0000	40.0000	40.0000	+7.239%	5	8,042	+68.375%
2026-02-12	40.7800	40.7800	36.8800	37.3000	-11.904%	712	8,042	+80.563%
2026-02-09	42.3400	42.3400	42.3400	42.3400	+4.906%	1	8,008	+59.069%
2026-02-06	40.3600	40.3600	40.3600	40.3600	-1.441%	10	8,008	+66.873%
2026-01-27	40.8500	40.9500	40.8500	40.9500	-3.191%	2	7,998	+64.469%
2026-01-26	42.3000	42.3000	42.3000	42.3000	-3.842%	1	7,998	+59.220%
2026-01-23	43.9900	43.9900	43.9900	43.9900	+6.642%	1	7,998	+53.103%
2026-01-20	39.8700	41.2500	39.8300	41.2500	+8.667%	9	7,997	+63.273%
2026-01-12	38.0000	38.0000	37.9100	37.9600	+0.317%	5	7,998	+77.424%
2026-01-09	38.5200	38.5200	37.8400	37.8400	+10.611%	6	8,000	+77.986%
2026-01-06	31.2500	34.2100	31.2500	34.2100	+7.477%	20	7,995	+96.872%
2026-01-05	31.0800	31.8300	30.7300	31.8300	-0.655%	30	7,978	+111.593%
2025-12-23	32.0400	32.0400	32.0400	32.0400	+2.561%	4	7,978	+110.206%
2025-12-18	31.2400	31.2400	31.2400	31.2400	-15.545%	3	7,978	+115.589%
2025-12-11	34.5500	36.9900	34.5500	36.9900	+12.466%	6	7,977	+82.076%
2025-12-09	33.3300	33.3300	32.8900	32.8900	+0.061%	11	7,982	+104.773%
2025-12-08	32.6300	32.8700	32.5200	32.8700	+1.607%	4	7,992	+104.898%
2025-12-05	31.9800	32.3500	31.9800	32.3500	-0.339%	4	7,992	+108.192%
2025-12-04	32.6200	33.3000	32.4600	32.4600	+9.219%	19	7,993	+107.486%
2025-12-03	29.7200	29.7200	29.7200	29.7200	+3.735%	1	7,993	+126.615%
2025-12-01	28.6500	28.6500	28.6500	28.6500	-7.342%	5	7,993	+135.079%
2025-11-26	30.9200	30.9200	30.9200	30.9200	+11.343%	1	7,994	+117.820%
2025-11-25	27.6000	27.7700	27.6000	27.7700	+38.228%	31	7,994	+142.528%
2025-11-21	20.0900	20.0900	20.0900	20.0900	-1.229%	2	8,023	+235.241%
2025-11-20	24.2400	24.2400	20.3400	20.3400	-6.612%	7	8,023	+231.121%
2025-11-19	22.6200	22.7500	21.7800	21.7800	-2.332%	5	8,023	+209.229%
2025-11-18	21.3800	22.3000	21.1300	22.3000	+4.450%	24	8,023	+202.018%
2025-11-17	22.9300	23.7800	21.3500	21.3500	-12.999%	172	8,024	+215.457%
2025-11-14	23.9300	24.5400	23.9300	24.5400	+1.783%	12	7,919	+174.450%
2025-11-13	24.1100	24.1100	24.1100	24.1100	-16.372%	1	7,919	+179.345%
2025-11-12	28.8300	28.8300	28.8300	28.8300	+17.195%	1	7,918	+133.611%
2025-11-07	25.5000	25.5000	24.6000	24.6000	-8.175%	3	7,918	+173.780%
2025-11-06	28.3000	28.3000	26.7600	26.7900	-4.730%	10	7,919	+151.400%
2025-11-05	28.1200	28.1200	28.1200	28.1200	-8.761%	1	7,921	+139.509%
2025-10-30	31.1000	31.1000	30.8000	30.8200	+0.489%	4	7,921	+118.527%
2025-10-29	33.5300	33.5300	30.6700	30.6700	-4.752%	7	7,919	+119.596%
2025-10-28	32.2000	32.2000	32.2000	32.2000	-5.378%	1	7,912	+109.161%
2025-10-27	34.0300	34.0300	34.0300	34.0300	+2.500%	1	7,912	+97.914%
2025-10-24	32.6200	33.2000	32.6200	33.2000	+7.967%	6	7,912	+102.861%
2025-10-23	29.5000	30.7500	29.5000	30.7500	+7.442%	14	7,913	+119.024%
2025-10-22	29.8700	29.8700	28.6200	28.6200	-8.033%	4	7,922	+135.325%
2025-10-21	31.5000	31.6600	31.1200	31.1200	-2.750%	3	7,920	+116.420%
2025-10-20	32.0000	32.0000	32.0000	32.0000	+6.667%	2	7,917	+110.469%
2025-10-17	30.0000	30.0000	30.0000	30.0000	-10.153%	2	7,917	+124.500%
2025-10-16	33.3900	33.3900	33.3900	33.3900	-2.283%	5	7,917	+101.707%
2025-10-15	34.1300	36.0100	34.1300	34.1700	+5.138%	31	7,920	+97.103%
2025-10-14	32.5000	32.5000	32.5000	32.5000	+14.841%	2	7,916	+107.231%
2025-10-13	28.5000	28.5000	28.3000	28.3000	-8.414%	13	7,914	+137.986%
2025-10-10	30.9000	30.9000	30.9000	30.9000	+1.245%	10	7,911	+117.961%
2025-10-09	30.5200	30.5200	30.5200	30.5200	-1.070%	1	7,915	+120.675%
2025-10-08	29.7000	31.3000	29.7000	30.8500	+3.837%	284	7,914	+118.314%
2025-10-07	29.7100	29.7100	29.7100	29.7100	-6.070%	1	7,914	+126.691%
2025-10-06	32.1900	32.1900	31.6300	31.6300	-1.156%	4	7,914	+112.931%
2025-10-03	32.0500	32.0500	32.0000	32.0000	+12.676%	7	7,914	+110.469%
2025-10-01	27.8700	28.4000	27.8700	28.4000	+4.681%	3	7,921	+137.148%
2025-09-30	27.1300	27.1300	27.1300	27.1300	-1.489%	1	7,920	+148.249%
2025-09-29	28.4100	28.4100	27.5400	27.5400	+3.185%	16	7,919	+144.553%
2025-09-26	27.2000	27.8900	26.6900	26.6900	-0.187%	7,011	7,904	+152.342%
2025-09-25	27.0000	27.0300	26.5800	26.7400	-7.666%	3,520	5,014	+151.870%
2025-09-24	28.8700	28.9600	28.8700	28.9600	-3.111%	2	1,524	+132.562%
2025-09-23	31.9000	31.9000	29.7100	29.8900	+0.640%	28	1,523	+125.326%
2025-09-22	28.5000	29.7000	28.4300	29.7000	+2.414%	9	1,529	+126.768%
2025-09-19	29.0300	29.1700	28.7700	29.0000	-3.462%	11	1,531	+132.241%
2025-09-18	27.6700	30.0900	27.6700	30.0400	+12.425%	11	1,522	+124.201%
2025-09-17	27.2000	29.0100	26.7200	26.7200	+3.807%	37	1,529	+152.058%
2025-09-16	26.1600	26.1600	25.3000	25.7400	-1.076%	20	1,529	+161.655%
2025-09-15	25.7500	26.3300	25.6900	26.0200	+2.119%	36	1,529	+158.839%
2025-09-12	26.0000	26.1200	25.4800	25.4800	-5.560%	11	1,507	+164.325%
2025-09-11	24.8300	26.9800	24.8300	26.9800	+10.167%	56	1,501	+149.629%
2025-09-10	24.4900	24.4900	24.4900	24.4900	-0.244%	15	1,551	+175.010%
2025-09-09	24.5500	24.5500	24.5500	24.5500	-2.772%	1	1,536	+174.338%
2025-09-08	24.9200	25.2500	24.7500	25.2500	+4.296%	10	1,535	+166.733%
2025-09-05	24.2100	24.2100	24.2100	24.2100	+2.066%	2	1,526	+178.191%
2025-09-04	23.0200	23.7200	22.7500	23.7200	+5.563%	23	1,528	+183.938%
2025-09-03	23.2100	23.2100	22.3500	22.4700	+2.136%	83	1,547	+199.733%
2025-09-02	22.0800	22.0800	22.0000	22.0000	-6.780%	7	1,548	+206.136%
2025-08-29	24.1300	24.1300	23.5000	23.6000	-3.040%	7	1,549	+185.381%
2025-08-28	24.2500	24.6900	24.2500	24.3400	-0.734%	605	1,549	+176.705%
2025-08-27	24.1400	24.6000	24.1400	24.5200	+4.031%	27	1,059	+174.674%
2025-08-26	23.1000	23.8000	23.0000	23.5700	+4.756%	10	1,036	+185.745%
2025-08-25	23.1500	23.2900	22.5000	22.5000	-5.263%	33	1,034	+199.333%
2025-08-22	19.8500	24.0000	19.8500	23.7500	+31.579%	35	1,033	+183.579%
2025-08-21	18.0500	18.0500	18.0500	18.0500	-9.750%	1	1,014	+273.130%
2025-08-19	20.0000	20.0000	20.0000	20.0000	+4.439%	5	1,014	+236.750%
2025-08-15	19.1500	19.1500	19.1500	19.1500	-13.661%	1	1,014	+251.697%
2025-08-13	20.5000	22.1800	20.5000	22.1800	+21.468%	61	1,014	+203.652%
2025-08-12	18.2600	18.2600	18.2600	18.2600	+15.278%	1	1,009	+268.839%
2025-08-06	16.2600	16.2700	15.8400	15.8400	+11.549%	148	1,008	+325.189%
2025-08-04	14.2000	14.2000	14.2000	14.2000	+2.899%	20	860	+374.296%
2025-08-01	13.9000	13.9000	12.8900	13.8000	-14.657%	15	860	+388.043%
2025-07-31	16.1700	16.1700	16.1700	16.1700	-8.229%	45	854	+316.512%
2025-07-25	17.9800	17.9800	17.6200	17.6200	-6.772%	64	848	+282.236%
2025-07-21	18.9000	18.9000	18.9000	18.9000	+4.767%	10	784	+256.349%
2025-07-11	18.0400	18.0400	18.0400	18.0400	-1.957%	1	784	+273.337%
2025-07-03	18.4000	18.4000	18.4000	18.4000	+25.769%	10	784	+266.033%
2025-06-27	14.6100	14.6300	14.6100	14.6300	+1.597%	2	791	+360.355%
2025-06-24	14.4000	14.4000	14.4000	14.4000	+13.030%	1	791	+367.708%
2025-06-20	12.7400	12.7400	12.7400	12.7400	-3.922%	2	790	+428.650%
2025-06-16	13.2600	13.2600	13.2600	13.2600	+22.438%	1	789	+407.919%
2025-05-29	11.0600	11.0600	10.8300	10.8300	-6.638%	241	788	+521.884%
2025-05-27	11.6000	11.6000	11.6000	11.6000	+16.000%	1	686	+480.603%
2025-05-23	10.0000	10.0000	10.0000	10.0000	-25.871%	2	686	+573.500%
2025-05-13	13.2500	13.4900	13.2500	13.4900	+0.672%	90	686	+399.259%
2025-05-12	13.4000	13.4000	13.4000	13.4000	+35.354%	1	596	+402.612%
2025-05-06	9.9000	9.9000	9.9000	9.9000	-6.955%	3	595	+580.303%
2025-05-05	10.6400	10.6400	10.6400	10.6400	+13.433%	3	592	+532.989%
2025-04-29	9.3900	9.3900	9.3800	9.3800	+79.350%	100	589	+618.017%
2025-04-09	5.2300	5.2300	5.2300	5.2300	-61.057%	1	601	+1,187.763%
2025-03-25	13.5500	13.5500	13.4200	13.4300	-5.222%	32	601	+401.489%
2025-03-24	13.7000	14.1700	13.7000	14.1700	+1.796%	15	580	+375.300%
2025-03-20	13.8200	13.9200	13.8200	13.9200	+17.866%	2	567	+383.836%
2025-03-13	11.7100	11.8100	11.7100	11.8100	-13.480%	2	567	+470.279%
2025-03-06	13.6500	13.6500	13.6500	13.6500	-19.988%	50	592	+393.407%
2025-02-28	17.0600	17.0600	17.0600	17.0600	-6.827%	4	592	+294.783%
2025-02-25	18.3100	18.3100	18.3100	18.3100	-28.083%	1	596	+267.832%
2025-02-14	25.3700	25.4600	25.3700	25.4600	+9.836%	4	596	+164.533%
2025-02-12	23.1800	23.1800	23.1800	23.1800	-7.020%	2	596	+190.552%
2025-02-11	24.7900	24.9300	24.7900	24.9300	-5.995%	2	594	+170.156%
2025-02-05	26.5200	26.5200	26.5200	26.5200	+5.699%	50	595	+153.959%
2025-02-04	25.0900	25.0900	25.0900	25.0900	+4.194%	1	560	+168.434%
2025-02-03	22.5600	24.5300	22.4000	24.0800	-8.788%	474	559	+179.693%
2025-01-31	26.4000	26.4000	26.4000	26.4000	-2.905%	2	318	+155.114%
2025-01-30	27.0100	27.1900	27.0100	27.1900	+5.143%	2	317	+147.701%
2025-01-29	26.3600	26.3600	25.4300	25.8600	+1.771%	548	317	+160.441%
2025-01-28	25.2500	25.4100	25.2500	25.4100	+0.994%	2	27	+165.053%
2025-01-27	25.3600	25.3900	25.1600	25.1600	0.000%	30	26	+167.687%