Dark

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

EOD

Aug 13, 2026

68.76+4.198%(+2.77)428

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	68.8000	68.8000	68.7600	68.7600	+4.198%	428	8,572	0.000%
2026-08-10	66.2500	66.2500	65.9900	65.9900	+1.821%	3	8,689	+4.198%
2026-08-06	64.8100	64.8100	64.8100	64.8100	+1.504%	2	8,690	+6.095%
2026-08-04	63.8500	63.8500	63.8500	63.8500	+2.967%	1	8,690	+7.690%
2026-08-03	62.0100	62.0100	62.0100	62.0100	+8.144%	1	8,690	+10.885%
2026-07-29	56.4400	57.3900	56.4400	57.3400	-9.344%	3	8,691	+19.916%
2026-07-21	61.9300	63.2500	61.9300	63.2500	+1.443%	7	8,692	+8.711%
2026-07-20	62.3500	62.3500	62.3500	62.3500	-3.348%	1	8,698	+10.281%
2026-07-02	64.5500	64.5500	64.5100	64.5100	-4.217%	2	8,700	+6.588%
2026-06-25	66.7500	67.3500	66.6900	67.3500	+2.840%	4	8,700	+2.094%
2026-06-24	67.3800	67.3800	65.4900	65.4900	+2.794%	7	8,699	+4.993%
2026-06-23	65.7800	65.7800	63.7100	63.7100	+1.352%	92	8,705	+7.927%
2026-06-18	62.8800	62.8900	62.7800	62.8600	-1.689%	299	8,522	+9.386%
2026-06-15	63.9400	63.9400	63.9400	63.9400	+4.188%	1	8,522	+7.538%
2026-06-12	61.5500	61.5500	61.3700	61.3700	+21.069%	18	8,523	+12.042%
2026-06-05	53.8900	53.8900	50.6900	50.6900	-11.350%	12	8,515	+35.648%
2026-06-04	57.2300	57.2300	57.1800	57.1800	+1.545%	2	8,517	+20.252%
2026-06-03	56.3100	56.3100	56.3100	56.3100	-4.235%	1	8,517	+22.110%
2026-05-28	58.8000	58.8000	58.8000	58.8000	+0.771%	1	8,518	+16.939%
2026-05-26	58.3500	58.3500	58.3500	58.3500	+8.821%	1	8,518	+17.841%
2026-05-22	53.6200	53.6200	53.6200	53.6200	+7.047%	2	8,518	+28.236%
2026-05-21	50.0900	50.0900	50.0900	50.0900	+15.362%	2	8,520	+37.273%
2026-05-19	42.6900	43.4200	42.6900	43.4200	-10.178%	149	8,520	+58.360%
2026-05-15	49.8800	49.8800	48.3400	48.3400	-10.845%	6	8,515	+42.242%
2026-05-14	54.2600	54.2600	54.2200	54.2200	+6.106%	96	8,513	+26.817%
2026-05-12	51.1000	51.1000	51.1000	51.1000	-8.929%	2	8,521	+34.560%
2026-05-11	54.3000	56.1100	54.3000	56.1100	+7.987%	10	8,521	+22.545%
2026-05-05	51.9600	51.9600	51.9600	51.9600	+3.136%	3	8,521	+32.333%
2026-05-04	50.3800	50.3800	50.3800	50.3800	+5.996%	1	8,521	+36.483%
2026-04-30	47.5300	47.5300	47.5300	47.5300	-1.676%	1	8,521	+44.667%
2026-04-27	48.3400	48.3400	48.3400	48.3400	+0.583%	4	8,522	+42.242%
2026-04-24	48.0600	48.0600	48.0600	48.0600	-0.723%	4	8,526	+43.071%
2026-04-21	48.3700	48.4100	48.2900	48.4100	+1.702%	3	8,525	+42.037%
2026-04-17	47.6000	47.6000	47.6000	47.6000	+23.061%	2	8,525	+44.454%
2026-04-13	35.1700	38.6800	35.1700	38.6800	+7.295%	9	8,527	+77.766%
2026-04-10	36.0500	36.0500	36.0500	36.0500	-3.481%	1	8,525	+90.735%
2026-04-09	37.3500	37.3500	37.3500	37.3500	+25.084%	4	8,525	+84.096%
2026-04-07	29.7600	29.8600	29.7600	29.8600	-0.665%	3	8,523	+130.275%
2026-04-06	30.0600	30.0600	30.0600	30.0600	+3.228%	1	8,520	+128.743%
2026-04-02	29.1200	29.1200	29.1200	29.1200	+0.518%	1	8,519	+136.126%
2026-04-01	30.0800	30.0800	28.7500	28.9700	+4.396%	8	8,519	+137.349%
2026-03-31	27.7500	27.7500	27.7500	27.7500	+18.640%	1	8,518	+147.784%
2026-03-30	24.7300	24.9400	23.3900	23.3900	-12.200%	7	8,518	+193.972%
2026-03-27	26.6400	26.6400	26.6400	26.6400	-11.407%	1	8,515	+158.108%
2026-03-26	30.1400	30.1400	30.0700	30.0700	-3.000%	2	8,516	+128.666%
2026-03-25	30.2500	31.0000	30.2500	31.0000	+8.240%	6	8,515	+121.806%
2026-03-23	28.6700	28.6800	28.6300	28.6400	+11.613%	6	8,515	+140.084%
2026-03-20	25.6600	25.6600	25.6600	25.6600	-12.987%	2	8,512	+167.966%
2026-03-17	29.6900	29.6900	29.4800	29.4900	+11.283%	86	8,510	+133.164%
2026-03-13	26.9700	26.9700	26.5000	26.5000	-7.826%	3	8,426	+159.472%
2026-03-12	28.3800	28.7500	28.3800	28.7500	-6.504%	3	8,423	+139.165%
2026-03-06	28.0900	31.2400	28.0900	30.7500	-7.128%	11	8,425	+123.610%
2026-03-05	33.0400	33.1100	33.0400	33.1100	-13.393%	51	8,432	+107.671%
2026-03-04	37.8900	38.2300	37.8900	38.2300	+3.886%	7	8,431	+79.859%
2026-03-03	33.9900	36.8000	32.4300	36.8000	-1.788%	19	8,429	+86.848%
2026-02-27	37.4700	37.4700	37.4700	37.4700	-8.943%	1	8,426	+83.507%
2026-02-26	41.1500	41.1500	41.1500	41.1500	+2.567%	7	8,426	+67.096%
2026-02-25	40.1200	40.1200	40.1200	40.1200	+8.286%	1	8,426	+71.386%
2026-02-23	39.5600	39.5600	37.0500	37.0500	-9.413%	379	8,426	+85.587%
2026-02-20	39.9500	40.9000	39.9500	40.9000	+2.919%	9	8,047	+68.117%
2026-02-19	39.7400	39.7400	39.7400	39.7400	-0.650%	3	8,047	+73.025%
2026-02-18	40.0000	40.0000	40.0000	40.0000	0.000%	2	8,047	+71.900%
2026-02-13	40.0000	40.0000	40.0000	40.0000	+7.239%	5	8,042	+71.900%
2026-02-12	40.7800	40.7800	36.8800	37.3000	-11.904%	712	8,042	+84.343%
2026-02-09	42.3400	42.3400	42.3400	42.3400	+4.906%	1	8,008	+62.400%
2026-02-06	40.3600	40.3600	40.3600	40.3600	-1.441%	10	8,008	+70.367%
2026-01-27	40.8500	40.9500	40.8500	40.9500	-3.191%	2	7,998	+67.912%
2026-01-26	42.3000	42.3000	42.3000	42.3000	-3.842%	1	7,998	+62.553%
2026-01-23	43.9900	43.9900	43.9900	43.9900	+6.642%	1	7,998	+56.308%
2026-01-20	39.8700	41.2500	39.8300	41.2500	+8.667%	9	7,997	+66.691%
2026-01-12	38.0000	38.0000	37.9100	37.9600	+0.317%	5	7,998	+81.138%
2026-01-09	38.5200	38.5200	37.8400	37.8400	+10.611%	6	8,000	+81.712%
2026-01-06	31.2500	34.2100	31.2500	34.2100	+7.477%	20	7,995	+100.994%
2026-01-05	31.0800	31.8300	30.7300	31.8300	-0.655%	30	7,978	+116.023%
2025-12-23	32.0400	32.0400	32.0400	32.0400	+2.561%	4	7,978	+114.607%
2025-12-18	31.2400	31.2400	31.2400	31.2400	-15.545%	3	7,978	+120.102%
2025-12-11	34.5500	36.9900	34.5500	36.9900	+12.466%	6	7,977	+85.888%
2025-12-09	33.3300	33.3300	32.8900	32.8900	+0.061%	11	7,982	+109.061%
2025-12-08	32.6300	32.8700	32.5200	32.8700	+1.607%	4	7,992	+109.188%
2025-12-05	31.9800	32.3500	31.9800	32.3500	-0.339%	4	7,992	+112.550%
2025-12-04	32.6200	33.3000	32.4600	32.4600	+9.219%	19	7,993	+111.830%
2025-12-03	29.7200	29.7200	29.7200	29.7200	+3.735%	1	7,993	+131.359%
2025-12-01	28.6500	28.6500	28.6500	28.6500	-7.342%	5	7,993	+140.000%
2025-11-26	30.9200	30.9200	30.9200	30.9200	+11.343%	1	7,994	+122.380%
2025-11-25	27.6000	27.7700	27.6000	27.7700	+38.228%	31	7,994	+147.605%
2025-11-21	20.0900	20.0900	20.0900	20.0900	-1.229%	2	8,023	+242.260%
2025-11-20	24.2400	24.2400	20.3400	20.3400	-6.612%	7	8,023	+238.053%
2025-11-19	22.6200	22.7500	21.7800	21.7800	-2.332%	5	8,023	+215.702%
2025-11-18	21.3800	22.3000	21.1300	22.3000	+4.450%	24	8,023	+208.341%
2025-11-17	22.9300	23.7800	21.3500	21.3500	-12.999%	172	8,024	+222.061%
2025-11-14	23.9300	24.5400	23.9300	24.5400	+1.783%	12	7,919	+180.196%
2025-11-13	24.1100	24.1100	24.1100	24.1100	-16.372%	1	7,919	+185.193%
2025-11-12	28.8300	28.8300	28.8300	28.8300	+17.195%	1	7,918	+138.502%
2025-11-07	25.5000	25.5000	24.6000	24.6000	-8.175%	3	7,918	+179.512%
2025-11-06	28.3000	28.3000	26.7600	26.7900	-4.730%	10	7,919	+156.663%
2025-11-05	28.1200	28.1200	28.1200	28.1200	-8.761%	1	7,921	+144.523%
2025-10-30	31.1000	31.1000	30.8000	30.8200	+0.489%	4	7,921	+123.102%
2025-10-29	33.5300	33.5300	30.6700	30.6700	-4.752%	7	7,919	+124.193%
2025-10-28	32.2000	32.2000	32.2000	32.2000	-5.378%	1	7,912	+113.540%
2025-10-27	34.0300	34.0300	34.0300	34.0300	+2.500%	1	7,912	+102.057%
2025-10-24	32.6200	33.2000	32.6200	33.2000	+7.967%	6	7,912	+107.108%
2025-10-23	29.5000	30.7500	29.5000	30.7500	+7.442%	14	7,913	+123.610%
2025-10-22	29.8700	29.8700	28.6200	28.6200	-8.033%	4	7,922	+140.252%
2025-10-21	31.5000	31.6600	31.1200	31.1200	-2.750%	3	7,920	+120.951%
2025-10-20	32.0000	32.0000	32.0000	32.0000	+6.667%	2	7,917	+114.875%
2025-10-17	30.0000	30.0000	30.0000	30.0000	-10.153%	2	7,917	+129.200%
2025-10-16	33.3900	33.3900	33.3900	33.3900	-2.283%	5	7,917	+105.930%
2025-10-15	34.1300	36.0100	34.1300	34.1700	+5.138%	31	7,920	+101.229%
2025-10-14	32.5000	32.5000	32.5000	32.5000	+14.841%	2	7,916	+111.569%
2025-10-13	28.5000	28.5000	28.3000	28.3000	-8.414%	13	7,914	+142.968%
2025-10-10	30.9000	30.9000	30.9000	30.9000	+1.245%	10	7,911	+122.524%
2025-10-09	30.5200	30.5200	30.5200	30.5200	-1.070%	1	7,915	+125.295%
2025-10-08	29.7000	31.3000	29.7000	30.8500	+3.837%	284	7,914	+122.885%
2025-10-07	29.7100	29.7100	29.7100	29.7100	-6.070%	1	7,914	+131.437%
2025-10-06	32.1900	32.1900	31.6300	31.6300	-1.156%	4	7,914	+117.389%
2025-10-03	32.0500	32.0500	32.0000	32.0000	+12.676%	7	7,914	+114.875%
2025-10-01	27.8700	28.4000	27.8700	28.4000	+4.681%	3	7,921	+142.113%
2025-09-30	27.1300	27.1300	27.1300	27.1300	-1.489%	1	7,920	+153.446%
2025-09-29	28.4100	28.4100	27.5400	27.5400	+3.185%	16	7,919	+149.673%
2025-09-26	27.2000	27.8900	26.6900	26.6900	-0.187%	7,011	7,904	+157.625%
2025-09-25	27.0000	27.0300	26.5800	26.7400	-7.666%	3,520	5,014	+157.143%
2025-09-24	28.8700	28.9600	28.8700	28.9600	-3.111%	2	1,524	+137.431%
2025-09-23	31.9000	31.9000	29.7100	29.8900	+0.640%	28	1,523	+130.043%
2025-09-22	28.5000	29.7000	28.4300	29.7000	+2.414%	9	1,529	+131.515%
2025-09-19	29.0300	29.1700	28.7700	29.0000	-3.462%	11	1,531	+137.103%
2025-09-18	27.6700	30.0900	27.6700	30.0400	+12.425%	11	1,522	+128.895%
2025-09-17	27.2000	29.0100	26.7200	26.7200	+3.807%	37	1,529	+157.335%
2025-09-16	26.1600	26.1600	25.3000	25.7400	-1.076%	20	1,529	+167.133%
2025-09-15	25.7500	26.3300	25.6900	26.0200	+2.119%	36	1,529	+164.258%
2025-09-12	26.0000	26.1200	25.4800	25.4800	-5.560%	11	1,507	+169.859%
2025-09-11	24.8300	26.9800	24.8300	26.9800	+10.167%	56	1,501	+154.855%
2025-09-10	24.4900	24.4900	24.4900	24.4900	-0.244%	15	1,551	+180.768%
2025-09-09	24.5500	24.5500	24.5500	24.5500	-2.772%	1	1,536	+180.081%
2025-09-08	24.9200	25.2500	24.7500	25.2500	+4.296%	10	1,535	+172.317%
2025-09-05	24.2100	24.2100	24.2100	24.2100	+2.066%	2	1,526	+184.015%
2025-09-04	23.0200	23.7200	22.7500	23.7200	+5.563%	23	1,528	+189.882%
2025-09-03	23.2100	23.2100	22.3500	22.4700	+2.136%	83	1,547	+206.008%
2025-09-02	22.0800	22.0800	22.0000	22.0000	-6.780%	7	1,548	+212.545%
2025-08-29	24.1300	24.1300	23.5000	23.6000	-3.040%	7	1,549	+191.356%
2025-08-28	24.2500	24.6900	24.2500	24.3400	-0.734%	605	1,549	+182.498%
2025-08-27	24.1400	24.6000	24.1400	24.5200	+4.031%	27	1,059	+180.424%
2025-08-26	23.1000	23.8000	23.0000	23.5700	+4.756%	10	1,036	+191.727%
2025-08-25	23.1500	23.2900	22.5000	22.5000	-5.263%	33	1,034	+205.600%
2025-08-22	19.8500	24.0000	19.8500	23.7500	+31.579%	35	1,033	+189.516%
2025-08-21	18.0500	18.0500	18.0500	18.0500	-9.750%	1	1,014	+280.942%
2025-08-19	20.0000	20.0000	20.0000	20.0000	+4.439%	5	1,014	+243.800%
2025-08-15	19.1500	19.1500	19.1500	19.1500	-13.661%	1	1,014	+259.060%
2025-08-13	20.5000	22.1800	20.5000	22.1800	+21.468%	61	1,014	+210.009%
2025-08-12	18.2600	18.2600	18.2600	18.2600	+15.278%	1	1,009	+276.561%
2025-08-06	16.2600	16.2700	15.8400	15.8400	+11.549%	148	1,008	+334.091%
2025-08-04	14.2000	14.2000	14.2000	14.2000	+2.899%	20	860	+384.225%
2025-08-01	13.9000	13.9000	12.8900	13.8000	-14.657%	15	860	+398.261%
2025-07-31	16.1700	16.1700	16.1700	16.1700	-8.229%	45	854	+325.232%
2025-07-25	17.9800	17.9800	17.6200	17.6200	-6.772%	64	848	+290.238%
2025-07-21	18.9000	18.9000	18.9000	18.9000	+4.767%	10	784	+263.810%
2025-07-11	18.0400	18.0400	18.0400	18.0400	-1.957%	1	784	+281.153%
2025-07-03	18.4000	18.4000	18.4000	18.4000	+25.769%	10	784	+273.696%
2025-06-27	14.6100	14.6300	14.6100	14.6300	+1.597%	2	791	+369.993%
2025-06-24	14.4000	14.4000	14.4000	14.4000	+13.030%	1	791	+377.500%
2025-06-20	12.7400	12.7400	12.7400	12.7400	-3.922%	2	790	+439.717%
2025-06-16	13.2600	13.2600	13.2600	13.2600	+22.438%	1	789	+418.552%
2025-05-29	11.0600	11.0600	10.8300	10.8300	-6.638%	241	788	+534.903%
2025-05-27	11.6000	11.6000	11.6000	11.6000	+16.000%	1	686	+492.759%
2025-05-23	10.0000	10.0000	10.0000	10.0000	-25.871%	2	686	+587.600%
2025-05-13	13.2500	13.4900	13.2500	13.4900	+0.672%	90	686	+409.711%
2025-05-12	13.4000	13.4000	13.4000	13.4000	+35.354%	1	596	+413.134%
2025-05-06	9.9000	9.9000	9.9000	9.9000	-6.955%	3	595	+594.545%
2025-05-05	10.6400	10.6400	10.6400	10.6400	+13.433%	3	592	+546.241%
2025-04-29	9.3900	9.3900	9.3800	9.3800	+79.350%	100	589	+633.049%
2025-04-09	5.2300	5.2300	5.2300	5.2300	-61.057%	1	601	+1,214.723%
2025-03-25	13.5500	13.5500	13.4200	13.4300	-5.222%	32	601	+411.988%
2025-03-24	13.7000	14.1700	13.7000	14.1700	+1.796%	15	580	+385.251%
2025-03-20	13.8200	13.9200	13.8200	13.9200	+17.866%	2	567	+393.966%
2025-03-13	11.7100	11.8100	11.7100	11.8100	-13.480%	2	567	+482.218%
2025-03-06	13.6500	13.6500	13.6500	13.6500	-19.988%	50	592	+403.736%
2025-02-28	17.0600	17.0600	17.0600	17.0600	-6.827%	4	592	+303.048%
2025-02-25	18.3100	18.3100	18.3100	18.3100	-28.083%	1	596	+275.532%
2025-02-14	25.3700	25.4600	25.3700	25.4600	+9.836%	4	596	+170.071%
2025-02-12	23.1800	23.1800	23.1800	23.1800	-7.020%	2	596	+196.635%
2025-02-11	24.7900	24.9300	24.7900	24.9300	-5.995%	2	594	+175.812%
2025-02-05	26.5200	26.5200	26.5200	26.5200	+5.699%	50	595	+159.276%
2025-02-04	25.0900	25.0900	25.0900	25.0900	+4.194%	1	560	+174.053%
2025-02-03	22.5600	24.5300	22.4000	24.0800	-8.788%	474	559	+185.548%
2025-01-31	26.4000	26.4000	26.4000	26.4000	-2.905%	2	318	+160.455%
2025-01-30	27.0100	27.1900	27.0100	27.1900	+5.143%	2	317	+152.887%
2025-01-29	26.3600	26.3600	25.4300	25.8600	+1.771%	548	317	+165.893%
2025-01-28	25.2500	25.4100	25.2500	25.4100	+0.994%	2	27	+170.602%
2025-01-27	25.3600	25.3900	25.1600	25.1600	0.000%	30	26	+173.291%