Dark

IWM20260918C240
IWM Sep 18 2026 240.00 Call (IWM260918C00240000)
option OPRA

EOD

Jun 29, 2026

61.37-0.936%(-0.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	61.3700	61.3700	61.3700	61.3700	-0.936%	2	19,288	0.000%
2026-06-25	62.0000	62.0000	61.9500	61.9500	+4.929%	2	19,290	-0.936%
2026-06-23	61.0400	61.0400	59.0000	59.0400	-5.837%	12	19,290	+3.946%
2026-06-22	62.7000	62.7000	62.7000	62.7000	+7.732%	1	19,289	-2.121%
2026-06-18	58.1000	58.2000	58.0100	58.2000	-1.373%	100	19,271	+5.447%
2026-06-17	58.9700	59.0100	58.8900	59.0100	+5.337%	87	19,271	+3.999%
2026-06-12	57.8600	58.7500	56.0200	56.0200	+18.511%	54	19,271	+9.550%
2026-06-10	47.2700	47.2700	47.2700	47.2700	-3.472%	15	19,261	+29.829%
2026-06-08	48.8900	49.0000	48.8900	48.9700	+1.052%	4	19,261	+25.322%
2026-06-05	50.2700	50.2700	48.4600	48.4600	-13.045%	35	19,259	+26.641%
2026-06-04	55.7300	55.7300	55.7300	55.7300	+7.442%	10	19,226	+10.120%
2026-06-03	51.8700	51.8700	51.8700	51.8700	-2.992%	1	19,226	+18.315%
2026-06-02	54.5400	54.5400	53.4700	53.4700	+3.584%	15	19,225	+14.775%
2026-06-01	51.6200	51.6200	51.6200	51.6200	-3.297%	2	19,220	+18.888%
2026-05-29	53.4100	53.5800	53.3800	53.3800	-2.945%	28	19,222	+14.968%
2026-05-28	55.0000	55.0000	55.0000	55.0000	0.000%	22	19,206	+11.582%
2026-05-27	55.0000	55.0000	55.0000	55.0000	+1.289%	2	19,184	+11.582%
2026-05-26	53.6900	54.3000	52.6600	54.3000	+11.043%	45	19,218	+13.020%
2026-05-22	48.9000	48.9000	48.9000	48.9000	+9.006%	10	19,188	+25.501%
2026-05-21	44.9700	46.1500	44.8600	44.8600	+1.127%	5	19,188	+36.803%
2026-05-20	44.3600	44.3600	44.3600	44.3600	+13.134%	3	19,188	+38.345%
2026-05-19	37.7600	39.2100	37.7600	39.2100	-10.007%	85	19,187	+56.516%
2026-05-18	43.5800	43.5800	43.5700	43.5700	+0.161%	2	19,187	+40.854%
2026-05-15	43.5000	43.5000	43.5000	43.5000	-12.580%	2	19,187	+41.080%
2026-05-14	50.5200	50.5200	49.5700	49.7600	+7.846%	331	19,185	+23.332%
2026-05-12	44.7100	46.1400	44.6600	46.1400	-11.167%	307	19,185	+33.008%
2026-05-11	51.0500	51.9400	51.0500	51.9400	+8.889%	5	19,185	+18.156%
2026-05-07	47.7000	47.7000	47.7000	47.7000	-4.024%	2	19,187	+28.658%
2026-05-06	49.7000	49.7000	49.7000	49.7000	+2.580%	4	19,196	+23.481%
2026-05-05	48.3500	48.4500	48.3500	48.4500	+9.492%	3	19,196	+26.667%
2026-05-04	44.2500	44.2500	44.2500	44.2500	-0.562%	5	19,195	+38.689%
2026-04-30	43.7300	44.5000	43.7300	44.5000	+12.944%	6	19,195	+37.910%
2026-04-29	38.6300	39.4000	38.6300	39.4000	-11.321%	3	19,194	+55.761%
2026-04-27	43.9400	44.4300	43.9000	44.4300	0.000%	71	19,194	+38.127%
2026-04-24	43.2100	45.9300	43.2100	44.4300	+4.052%	47	19,194	+38.127%
2026-04-23	42.7000	42.7000	42.7000	42.7000	-2.087%	5	19,194	+43.724%
2026-04-22	44.9000	44.9000	43.5600	43.6100	-2.808%	10	19,199	+40.725%
2026-04-20	44.8700	44.8700	44.8700	44.8700	+3.698%	2	19,197	+36.773%
2026-04-17	43.2700	43.2700	43.2700	43.2700	+15.233%	1	19,197	+41.830%
2026-04-15	37.7200	37.7200	37.5500	37.5500	+19.017%	74	19,197	+63.435%
2026-04-08	31.5500	31.5500	31.1800	31.5500	+19.780%	7	19,127	+94.517%
2026-04-07	25.6400	26.3500	25.6400	26.3400	+2.411%	10	19,124	+132.992%
2026-04-02	25.7200	25.7200	25.7200	25.7200	-4.387%	5	19,117	+138.608%
2026-04-01	26.5000	26.9000	26.1600	26.9000	+9.841%	5	19,117	+128.141%
2026-03-31	22.3000	24.8000	22.3000	24.4900	+19.057%	10	19,119	+150.592%
2026-03-30	21.9300	21.9300	20.5700	20.5700	-8.821%	38	19,118	+198.347%
2026-03-27	24.3300	24.3300	22.5200	22.5600	-15.852%	10	19,120	+172.030%
2026-03-26	26.8100	26.8100	26.8100	26.8100	-3.038%	1	19,113	+128.907%
2026-03-25	27.7900	27.7900	27.6500	27.6500	+28.904%	4	19,114	+121.953%
2026-03-20	22.6100	22.7000	21.3500	21.4500	-2.322%	17	19,114	+186.107%
2026-03-19	21.9600	21.9600	21.9600	21.9600	-8.040%	1	19,102	+179.463%
2026-03-18	23.8800	23.8800	23.8800	23.8800	-5.724%	1	19,102	+156.993%
2026-03-17	26.3300	26.3300	25.3300	25.3300	-0.861%	30	19,102	+142.282%
2026-03-16	26.0500	26.0600	25.1200	25.5500	+6.325%	24	19,127	+140.196%
2026-03-13	25.1000	25.1000	23.5000	24.0300	-5.468%	23	19,144	+155.389%
2026-03-12	25.1600	25.4200	25.1600	25.4200	-6.613%	26	19,136	+141.424%
2026-03-11	27.2200	27.2200	27.2200	27.2200	-6.332%	1	19,136	+125.459%
2026-03-09	24.0900	29.0600	23.7900	29.0600	+7.153%	237	19,136	+111.184%
2026-03-06	26.9700	27.8000	26.9700	27.1200	-8.223%	11	19,313	+126.291%
2026-03-05	30.6100	30.6100	29.5500	29.5500	-14.224%	29	19,311	+107.682%
2026-03-04	34.4500	34.4500	34.4500	34.4500	+4.236%	4	19,311	+78.142%
2026-03-03	33.0600	33.1700	33.0500	33.0500	-8.322%	19	19,311	+85.688%
2026-03-02	36.0500	36.0500	36.0500	36.0500	+7.228%	1	19,303	+70.236%
2026-02-27	33.6200	33.6200	33.6200	33.6200	-8.317%	41	19,304	+82.540%
2026-02-26	36.0200	36.6700	36.0200	36.6700	+1.438%	12	19,304	+67.358%
2026-02-25	36.1500	36.1500	36.1500	36.1500	+1.545%	10	19,294	+69.765%
2026-02-24	35.6200	35.6200	35.3100	35.6000	-0.808%	44	19,294	+72.388%
2026-02-20	35.8900	35.8900	35.8900	35.8900	+0.028%	1	19,294	+70.995%
2026-02-13	35.8800	35.8800	35.8800	35.8800	+7.975%	1	19,293	+71.042%
2026-02-12	37.0000	37.0000	33.0900	33.2300	-8.959%	620	19,293	+84.683%
2026-02-11	36.5000	36.5000	36.5000	36.5000	-5.391%	1	18,806	+68.137%
2026-02-10	39.3400	39.3400	38.5800	38.5800	+4.101%	3	18,807	+59.072%
2026-02-06	37.0600	37.0600	37.0600	37.0600	+19.433%	2	18,806	+65.596%
2026-02-05	30.9800	31.0300	30.9400	31.0300	-11.165%	4	18,804	+97.776%
2026-02-03	35.4200	35.4200	34.9300	34.9300	-1.383%	7	18,804	+75.694%
2026-01-30	35.4200	35.4200	35.4200	35.4200	+1.636%	1	18,803	+73.264%
2026-01-29	34.8500	34.8500	34.8500	34.8500	-4.833%	1	18,803	+76.098%
2026-01-27	36.6200	36.6200	36.6200	36.6200	-2.321%	10	18,802	+67.586%
2026-01-21	37.4900	37.4900	37.4900	37.4900	+3.564%	6	18,792	+63.697%
2026-01-20	36.2000	36.2000	36.2000	36.2000	-8.401%	2	18,786	+69.530%
2026-01-16	39.5200	39.5200	39.5200	39.5200	+5.923%	2	18,786	+55.288%
2026-01-15	36.3600	37.3100	36.3600	37.3100	+7.770%	8	18,786	+64.487%
2026-01-13	34.4200	35.0000	34.4200	34.6200	+1.853%	24	18,791	+77.267%
2026-01-12	33.9900	33.9900	33.9900	33.9900	0.000%	1	18,789	+80.553%
2026-01-09	34.6800	34.7900	33.9900	33.9900	+8.042%	5	18,788	+80.553%
2026-01-08	31.4600	31.4600	31.4600	31.4600	+3.828%	1	18,788	+95.073%
2026-01-07	30.3000	30.3000	30.3000	30.3000	+1.338%	1	18,787	+102.541%
2026-01-06	30.0000	30.0000	29.9000	29.9000	+6.254%	4	18,787	+105.251%
2026-01-05	26.5800	28.3000	26.5800	28.1400	-2.122%	25	18,767	+118.088%
2025-12-23	28.7500	28.7500	28.7500	28.7500	-4.262%	1	18,767	+113.461%
2025-12-22	30.5900	30.6400	30.0100	30.0300	+11.760%	111	18,767	+104.362%
2025-12-18	26.8700	26.8700	26.8700	26.8700	-7.695%	2	18,690	+128.396%
2025-12-17	29.1100	29.1100	29.1100	29.1100	-5.086%	2	18,690	+110.821%
2025-12-12	30.5900	30.6700	30.3900	30.6700	-7.676%	3	18,690	+100.098%
2025-12-11	33.2200	33.2200	33.2200	33.2200	+2.531%	1	18,691	+84.738%
2025-12-10	32.4000	32.4000	32.4000	32.4000	+10.656%	2	18,690	+89.414%
2025-12-09	29.2800	29.2800	29.2800	29.2800	+1.070%	1	18,690	+109.597%
2025-12-08	29.1500	29.1500	28.9700	28.9700	+0.555%	20	18,690	+111.840%
2025-12-05	29.0200	29.0200	28.8100	28.8100	-3.871%	3	18,680	+113.016%
2025-12-04	29.2400	29.9700	29.2400	29.9700	+7.961%	2	18,679	+104.771%
2025-12-03	26.3200	27.8100	26.3200	27.7600	+0.144%	17	18,679	+121.073%
2025-11-26	26.5100	27.7200	26.5100	27.7200	+34.043%	14	18,676	+121.392%
2025-11-21	18.3000	20.6800	18.3000	20.6800	+21.290%	292	18,676	+196.760%
2025-11-20	21.2000	21.2000	17.0500	17.0500	-9.645%	9	18,587	+259.941%
2025-11-19	18.8700	18.8700	18.8700	18.8700	-4.456%	1	18,587	+225.225%
2025-11-18	18.7600	19.7500	18.7200	19.7500	+4.497%	5,003	18,587	+210.734%
2025-11-17	20.6000	21.0500	18.9000	18.9000	-13.223%	171	13,585	+224.709%
2025-11-14	19.9900	21.8200	19.9900	21.7800	-4.053%	22	13,441	+181.772%
2025-11-13	23.7600	24.2000	22.7000	22.7000	-12.927%	16	13,441	+170.352%
2025-11-12	26.7200	26.7200	26.0700	26.0700	+1.282%	3	13,439	+135.405%
2025-11-11	24.9800	25.8600	24.9800	25.7400	+14.553%	21	13,439	+138.423%
2025-11-07	22.6000	22.9600	21.6400	22.4700	-6.336%	89	13,432	+173.120%
2025-11-06	24.2400	24.2400	23.9900	23.9900	-9.880%	2	13,393	+155.815%
2025-11-05	26.2000	26.7600	26.2000	26.6200	+7.469%	53	13,394	+130.541%
2025-11-04	25.6000	25.6000	24.7700	24.7700	-6.068%	812	13,341	+147.759%
2025-11-03	26.3700	26.3700	26.3700	26.3700	-3.407%	10	12,540	+132.727%
2025-10-31	26.2300	27.3000	26.2300	27.3000	-3.431%	10	12,540	+124.799%
2025-10-29	29.0900	29.0900	28.1800	28.2700	-5.704%	6	12,541	+117.085%
2025-10-28	29.6700	30.0700	29.5500	29.9800	+1.284%	68	12,536	+104.703%
2025-10-24	29.5300	29.6000	29.5300	29.6000	+16.444%	5	12,535	+107.331%
2025-10-22	25.4200	25.4200	25.4200	25.4200	-7.125%	1	12,535	+141.424%
2025-10-21	27.3700	27.3700	27.3700	27.3700	-2.250%	3	12,534	+124.224%
2025-10-20	28.0000	28.0000	28.0000	28.0000	+6.870%	1	12,534	+119.179%
2025-10-17	26.7200	26.9700	26.2000	26.2000	-5.278%	9	12,534	+134.237%
2025-10-16	30.1400	30.1400	27.6600	27.6600	-8.562%	6	12,535	+121.873%
2025-10-15	30.8900	30.8900	30.2500	30.2500	+3.952%	5	12,531	+102.876%
2025-10-14	26.9400	29.1000	26.9400	29.1000	+15.111%	15	12,528	+110.893%
2025-10-13	25.2800	25.2800	25.2800	25.2800	+8.034%	1	12,537	+142.761%
2025-10-10	24.7000	24.7000	23.2900	23.4000	-11.864%	830	12,536	+162.265%
2025-10-09	26.8000	26.8000	26.5500	26.5500	-5.179%	4	12,286	+131.149%
2025-10-08	28.0000	28.0000	28.0000	28.0000	+6.262%	1	12,282	+119.179%
2025-10-07	27.1500	27.1500	26.3500	26.3500	-9.605%	3	12,279	+132.903%
2025-10-06	29.0300	29.1500	28.8400	29.1500	+6.000%	4	12,279	+110.532%
2025-10-03	27.8600	28.7900	27.3000	27.5000	+8.396%	84	12,280	+123.164%
2025-10-02	25.5000	25.5000	25.3700	25.3700	-1.667%	1,002	12,281	+141.900%
2025-10-01	24.9000	25.8000	24.4300	25.8000	+2.381%	361	12,293	+137.868%
2025-09-30	25.0000	25.2000	23.6100	25.2000	-0.119%	1,001	12,288	+143.532%
2025-09-29	25.4700	25.4700	24.6600	25.2300	+2.022%	1,325	12,229	+143.242%
2025-09-26	24.1200	24.7500	23.9000	24.7300	+3.386%	1,209	12,227	+148.160%
2025-09-25	23.9000	24.1000	23.2800	23.9200	-7.929%	1,554	11,027	+156.564%
2025-09-24	27.3000	27.4800	25.8700	25.9800	-10.135%	15	10,153	+136.220%
2025-09-23	28.1900	28.9100	27.6900	28.9100	+10.344%	115	10,156	+112.279%
2025-09-22	24.6800	26.2000	24.6800	26.2000	+1.315%	5	10,149	+134.237%
2025-09-19	26.9600	26.9600	25.8600	25.8600	-5.205%	98	10,148	+137.316%
2025-09-18	24.2200	27.2800	24.2200	27.2800	+15.593%	46	10,117	+124.963%
2025-09-17	24.2000	25.9900	23.6000	23.6000	+3.509%	75	10,099	+160.042%
2025-09-16	22.7800	22.8000	22.7800	22.8000	-1.213%	2	10,080	+169.167%
2025-09-15	22.7500	23.5800	22.7500	23.0800	-0.431%	20	10,080	+165.901%
2025-09-12	23.2300	23.2300	22.5600	23.1800	-0.982%	8	10,075	+164.754%
2025-09-11	23.1900	23.8200	23.1900	23.4100	+9.597%	525	10,072	+162.153%
2025-09-10	22.0700	22.3800	21.3600	21.3600	-1.521%	11	10,077	+187.313%
2025-09-09	21.0700	21.6900	20.9300	21.6900	-3.385%	54	10,075	+182.941%
2025-09-08	22.1600	22.4500	22.1600	22.4500	+8.297%	9	10,108	+173.363%
2025-09-05	21.9500	23.0000	20.7300	20.7300	-4.558%	22	10,104	+196.044%
2025-09-04	20.7000	21.7200	20.7000	21.7200	+9.697%	38	10,113	+182.551%
2025-09-03	20.4500	20.4500	19.8000	19.8000	-3.084%	7	10,075	+209.949%
2025-09-02	20.4300	20.4300	20.4300	20.4300	-2.108%	1	10,075	+200.392%
2025-08-29	21.4800	21.7400	20.8700	20.8700	-4.046%	16	10,071	+194.058%
2025-08-28	21.9900	21.9900	21.2100	21.7500	+0.741%	97	10,071	+182.161%
2025-08-27	21.5900	21.5900	21.5900	21.5900	+6.093%	1	10,153	+184.252%
2025-08-26	20.1000	20.4000	20.1000	20.3500	-0.973%	34	10,152	+201.572%
2025-08-25	20.5500	20.5500	20.5500	20.5500	-2.791%	3	10,152	+198.637%
2025-08-22	19.8700	21.3800	19.8700	21.1400	+30.494%	103	10,152	+190.303%
2025-08-21	16.0700	16.2000	16.0700	16.2000	+2.662%	2	10,066	+278.827%
2025-08-20	15.7800	15.7800	15.7800	15.7800	-4.364%	1	10,065	+288.910%
2025-08-19	17.2000	17.2000	16.5000	16.5000	-4.624%	36	10,065	+271.939%
2025-08-18	17.0200	17.3500	17.0200	17.3000	+1.170%	26	10,065	+254.740%
2025-08-15	16.7000	17.1000	16.7000	17.1000	-4.309%	2	10,065	+258.889%
2025-08-14	17.8000	18.0000	17.2500	17.8700	-8.359%	58	10,065	+243.425%
2025-08-13	17.5400	19.5000	17.5400	19.5000	+23.731%	106	10,068	+214.718%
2025-08-12	14.6600	15.7600	14.6600	15.7600	+14.038%	14	10,065	+289.404%
2025-08-06	14.1500	14.1500	13.8200	13.8200	-1.286%	3	10,065	+344.067%
2025-08-05	13.9600	14.0000	13.9600	14.0000	+14.099%	2,701	10,062	+338.357%
2025-08-04	12.2700	12.2700	12.2700	12.2700	+4.514%	1	7,361	+400.163%
2025-08-01	11.9800	11.9800	11.0800	11.7400	-14.804%	10	7,361	+422.743%
2025-07-31	13.7800	13.7800	13.7800	13.7800	-14.991%	3,250	7,361	+345.356%
2025-07-30	16.2100	16.2100	16.2100	16.2100	+5.397%	13	4,111	+278.593%
2025-07-29	15.3800	15.3800	15.3800	15.3800	-2.720%	3	4,111	+299.025%
2025-07-28	16.1300	16.2500	15.8100	15.8100	-3.066%	3,730	4,111	+288.172%
2025-07-25	15.7900	16.3100	15.7900	16.3100	+0.679%	10	1,811	+276.272%
2025-07-24	16.2000	16.2000	16.2000	16.2000	-10.000%	11	1,810	+278.827%
2025-07-23	17.9500	18.0000	17.9500	18.0000	+30.719%	11	1,810	+240.944%
2025-07-16	13.7700	13.7700	13.7700	13.7700	-14.472%	2	1,810	+345.679%
2025-07-15	16.1000	16.1000	16.1000	16.1000	-1.227%	1	1,808	+281.180%
2025-07-11	16.3000	16.3000	16.3000	16.3000	-7.070%	1	1,808	+276.503%
2025-07-10	17.5400	17.5400	17.5400	17.5400	+9.625%	6	1,808	+249.886%
2025-07-08	16.0000	16.0000	16.0000	16.0000	-2.558%	1	1,802	+283.563%
2025-07-03	16.3900	16.4200	16.3900	16.4200	+7.390%	2	1,801	+273.752%
2025-07-02	15.4900	15.4900	15.2900	15.2900	+16.985%	2	1,801	+301.373%
2025-06-30	13.6600	13.6600	13.0700	13.0700	+3.402%	1,252	1,801	+369.549%
2025-06-27	12.8000	13.1200	12.6400	12.6400	+18.021%	57	684	+385.522%
2025-06-18	10.7400	10.7400	10.7100	10.7100	-7.672%	4	652	+473.016%
2025-06-16	11.6000	11.6000	11.6000	11.6000	-7.051%	1	652	+429.052%
2025-06-11	12.4800	12.4800	12.4800	12.4800	+18.294%	2	651	+391.747%
2025-06-03	10.5500	10.5500	10.5500	10.5500	-6.966%	1	651	+481.706%
2025-05-20	11.3400	11.3400	11.3400	11.3400	+4.132%	1	650	+441.182%
2025-05-15	10.8900	10.8900	10.8900	10.8900	+15.360%	69	649	+463.545%
2025-05-09	9.4400	9.4400	9.4400	9.4400	+4.540%	4	580	+550.106%
2025-05-06	8.9200	9.0300	8.9200	9.0300	+16.216%	9	579	+579.623%
2025-04-29	7.7700	7.7700	7.7700	7.7700	+21.596%	7	586	+689.833%
2025-04-09	6.3900	6.3900	6.3900	6.3900	+15.971%	1	586	+860.407%
2025-04-08	5.4300	5.5100	5.4300	5.5100	+2.607%	2	585	+1,013.793%
2025-04-07	5.3700	5.3700	5.3700	5.3700	-40.663%	1	584	+1,042.831%
2025-03-28	9.5000	9.5000	8.9900	9.0500	-22.913%	1,006	585	+578.122%
2025-03-25	11.7600	11.7600	11.7100	11.7400	-5.703%	31	428	+422.743%
2025-03-24	12.4500	12.4500	12.4500	12.4500	+18.798%	12	428	+392.932%
2025-03-14	10.4000	10.4800	10.4000	10.4800	-4.641%	6	416	+485.592%
2025-03-11	10.9900	10.9900	10.9900	10.9900	-3.596%	1	417	+458.417%
2025-03-10	11.4000	11.4000	11.4000	11.4000	-10.938%	1	416	+438.333%
2025-03-03	12.8000	12.8000	12.8000	12.8000	-12.329%	1	415	+379.453%
2025-02-28	14.6000	14.6000	14.6000	14.6000	-12.207%	2	415	+320.342%
2025-02-26	16.6300	16.6300	16.6300	16.6300	-2.176%	2	414	+269.032%
2025-02-24	17.0000	17.0000	17.0000	17.0000	-23.181%	2	414	+261.000%
2025-02-11	21.5800	22.1700	21.5800	22.1300	-10.004%	132	414	+177.316%
2025-01-30	24.4600	24.5900	24.4600	24.5900	+4.460%	2	387	+149.573%
2025-01-29	23.5900	23.5900	23.5400	23.5400	+2.885%	60	387	+160.705%
2025-01-27	22.5900	22.9800	22.4200	22.8800	0.000%	685	347	+168.226%