Dark

IWM20260918C245
IWM Sep 18 2026 245.00 Call (IWM260918C00245000)
option OPRA

EOD

Jun 25, 2026

57.25+5.336%(+2.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	57.3000	57.3000	57.2500	57.2500	+5.336%	2	6,896	0.000%
2026-06-23	56.3600	56.3600	54.3500	54.3500	+1.760%	10	6,895	+5.336%
2026-06-18	52.8800	53.5000	52.8800	53.4100	-1.730%	172	6,862	+7.190%
2026-06-17	54.3000	54.3500	54.2300	54.3500	-1.164%	115	6,862	+5.336%
2026-06-16	54.8200	54.9900	54.8200	54.9900	+2.862%	57	6,862	+4.110%
2026-06-15	53.4600	53.4600	53.4600	53.4600	+2.926%	1	6,892	+7.089%
2026-06-12	52.6300	52.6300	51.9300	51.9400	+16.327%	5	6,893	+10.223%
2026-06-08	44.6500	44.6500	44.6500	44.6500	-7.211%	2	6,893	+28.219%
2026-06-04	48.1100	48.1200	48.1100	48.1200	-2.076%	2	6,895	+18.973%
2026-06-01	47.0000	49.1400	45.8400	49.1400	-0.122%	279	6,905	+16.504%
2026-05-29	49.2500	49.4100	48.2000	49.2000	+1.443%	116	6,956	+16.362%
2026-05-28	48.5000	48.5000	48.5000	48.5000	-2.806%	1	6,954	+18.041%
2026-05-27	49.3000	49.9000	49.3000	49.9000	+0.100%	2	6,955	+14.729%
2026-05-26	48.8000	49.8500	48.4000	49.8500	+11.397%	13	6,958	+14.845%
2026-05-22	44.7500	44.7500	44.7500	44.7500	+27.857%	2	6,953	+27.933%
2026-05-19	33.5700	35.0000	33.5700	35.0000	-5.046%	344	6,951	+63.571%
2026-05-18	37.7300	37.7300	36.4400	36.8600	-18.918%	5	6,818	+55.317%
2026-05-14	46.1400	46.1500	45.3700	45.4600	+2.180%	292	6,818	+25.935%
2026-05-13	42.7500	44.4900	42.7500	44.4900	+9.879%	3	6,790	+28.681%
2026-05-12	40.4500	40.4900	40.4500	40.4900	-10.717%	9	6,790	+41.393%
2026-05-08	45.3500	45.3500	45.3500	45.3500	-1.198%	1	6,790	+26.240%
2026-05-06	45.9000	45.9000	45.9000	45.9000	+4.034%	1	6,789	+24.728%
2026-05-05	44.1200	44.1200	44.1200	44.1200	+12.179%	1	6,788	+29.760%
2026-05-04	41.1300	41.1300	39.3300	39.3300	-0.707%	4	6,789	+45.563%
2026-04-24	39.6100	39.6100	39.6100	39.6100	-2.606%	1	6,794	+44.534%
2026-04-23	40.6700	40.6700	40.6700	40.6700	-2.470%	1	6,793	+40.767%
2026-04-21	42.4000	42.4000	41.7000	41.7000	+2.836%	4	6,792	+37.290%
2026-04-20	40.5500	40.5500	40.5500	40.5500	+3.602%	1	6,792	+41.184%
2026-04-17	38.7500	39.8800	38.7500	39.1400	+15.525%	4	6,792	+46.270%
2026-04-15	33.8800	33.8800	33.8800	33.8800	+20.655%	2	6,793	+68.979%
2026-04-10	28.0500	28.0800	27.9800	28.0800	-5.135%	14	6,791	+103.882%
2026-04-09	27.9400	29.6000	27.9400	29.6000	+7.558%	128	6,791	+93.412%
2026-04-08	29.0200	29.0200	27.5200	27.5200	+18.366%	7	6,664	+108.031%
2026-04-07	23.2000	23.2500	23.1700	23.2500	-0.599%	15	6,664	+146.237%
2026-04-06	23.3900	23.3900	23.3900	23.3900	+3.358%	1	6,663	+144.763%
2026-04-02	22.6300	22.6300	22.6300	22.6300	-0.132%	1	6,665	+152.983%
2026-04-01	23.7400	23.7400	22.6600	22.6600	+4.665%	16	6,665	+152.648%
2026-03-31	18.8000	21.6500	18.8000	21.6500	+23.292%	4	6,665	+164.434%
2026-03-30	20.2200	20.2200	17.5600	17.5600	-11.089%	26	6,663	+226.025%
2026-03-27	21.3700	21.3700	19.7500	19.7500	-14.539%	284	6,674	+189.873%
2026-03-26	23.7700	23.7700	23.1100	23.1100	-5.904%	2	6,637	+147.728%
2026-03-25	24.2500	25.2000	24.2000	24.5600	+16.952%	41	6,645	+133.103%
2026-03-24	21.0000	21.0000	21.0000	21.0000	-6.292%	3	6,642	+172.619%
2026-03-23	21.3400	23.1600	21.3400	22.4100	+20.939%	4	6,642	+155.466%
2026-03-20	20.6800	20.6800	18.5300	18.5300	-7.535%	19	6,642	+208.958%
2026-03-19	20.1800	20.3000	19.6000	20.0400	-7.007%	213	6,638	+185.679%
2026-03-18	21.7400	21.7700	21.5500	21.5500	-5.066%	507	6,664	+165.661%
2026-03-17	22.9100	22.9900	22.7000	22.7000	+2.855%	18	6,647	+152.203%
2026-03-16	23.0000	23.0000	21.8800	22.0700	+6.413%	35	6,646	+159.402%
2026-03-13	22.8700	22.8700	20.7400	20.7400	-3.084%	358	6,628	+176.037%
2026-03-12	21.4000	21.4000	21.4000	21.4000	-11.789%	2	6,539	+167.523%
2026-03-11	24.2600	24.2600	24.2600	24.2600	-10.347%	2	6,539	+135.985%
2026-03-10	27.0600	27.0600	27.0600	27.0600	+18.425%	1	6,539	+111.567%
2026-03-09	20.3200	22.8500	20.3200	22.8500	-5.422%	502	6,538	+150.547%
2026-03-06	23.6000	24.6800	23.6000	24.1600	-7.645%	11	6,431	+136.962%
2026-03-05	29.1400	29.1400	26.1600	26.1600	-15.148%	7	6,431	+118.846%
2026-03-04	30.8600	30.8600	30.8300	30.8300	+4.332%	5	6,431	+85.696%
2026-03-03	26.5700	29.5500	26.5700	29.5500	-0.605%	8	6,431	+93.739%
2026-02-23	28.9400	29.7300	28.9400	29.7300	-13.298%	5	6,432	+92.566%
2026-02-18	34.2900	34.2900	34.2900	34.2900	+15.144%	1	6,435	+66.958%
2026-02-12	29.7800	29.7800	29.7800	29.7800	-13.531%	198	6,435	+92.243%
2026-02-09	34.4400	34.4400	34.4400	34.4400	+24.242%	1	6,435	+66.231%
2026-02-05	28.1900	28.1900	27.5900	27.7200	-16.405%	3	6,435	+106.530%
2026-01-28	33.1600	33.1600	33.1600	33.1600	-3.211%	1	6,439	+72.648%
2026-01-23	34.2600	34.2600	34.2600	34.2600	-12.266%	1	6,440	+67.104%
2026-01-22	38.0100	39.0500	37.9800	39.0500	+18.369%	11	6,439	+46.607%
2026-01-21	32.9900	32.9900	32.9900	32.9900	+1.445%	1	6,433	+73.537%
2026-01-20	32.6600	32.6600	32.5200	32.5200	-6.417%	2	6,433	+76.046%
2026-01-16	34.6800	34.7500	34.6800	34.7500	-1.278%	8	6,431	+64.748%
2026-01-15	35.2000	35.2000	35.2000	35.2000	+13.183%	2	6,431	+62.642%
2026-01-13	31.1000	31.1000	31.1000	31.1000	+2.101%	9	6,431	+84.084%
2026-01-09	30.8900	30.8900	28.9500	30.4600	+4.494%	14	6,431	+87.951%
2026-01-08	29.1500	29.1500	29.1500	29.1500	+7.051%	2	6,431	+96.398%
2026-01-07	27.2300	27.2300	27.2300	27.2300	+0.184%	1	6,431	+110.246%
2026-01-06	24.1700	27.1800	24.1700	27.1800	+8.115%	126	6,432	+110.633%
2026-01-05	24.3600	25.1900	24.2400	25.1400	+15.533%	27	6,442	+127.725%
2026-01-02	21.7600	21.7600	21.7600	21.7600	+1.587%	30	6,442	+163.097%
2025-12-31	21.7400	21.7400	21.4200	21.4200	-20.075%	14	6,447	+167.274%
2025-12-22	25.4200	26.8300	25.4200	26.8000	+12.842%	5	6,447	+113.619%
2025-12-18	23.7500	23.7500	23.7500	23.7500	+3.082%	2	6,446	+141.053%
2025-12-17	22.9600	23.0400	22.9600	23.0400	-6.494%	2	6,444	+148.481%
2025-12-16	24.8400	24.8400	24.6400	24.6400	-6.843%	2	6,442	+132.346%
2025-12-15	26.4600	26.4600	26.4500	26.4500	-2.399%	2	6,444	+116.446%
2025-12-12	27.1000	27.1000	27.1000	27.1000	-9.121%	1	6,444	+111.255%
2025-12-11	29.7200	29.8200	29.7200	29.8200	+3.398%	2	6,443	+91.985%
2025-12-10	26.0200	28.9200	26.0200	28.8400	+11.051%	3	6,444	+98.509%
2025-12-09	25.9700	25.9700	25.9700	25.9700	+0.737%	1	6,445	+120.447%
2025-12-08	26.1100	26.3000	25.7800	25.7800	-3.806%	9	6,445	+122.071%
2025-12-04	24.2400	26.8000	24.2400	26.8000	+8.678%	6	6,444	+113.619%
2025-12-03	23.2200	24.6600	23.2200	24.6600	+9.600%	134	6,443	+132.157%
2025-12-02	23.0000	23.0000	22.5000	22.5000	0.000%	31	6,443	+154.444%
2025-12-01	22.7000	22.7000	22.5000	22.5000	-7.975%	8	6,443	+154.444%
2025-11-28	24.1300	24.4500	24.1300	24.4500	+0.082%	8	6,443	+134.151%
2025-11-26	23.2100	24.4300	23.2100	24.4300	+7.149%	89	6,444	+134.343%
2025-11-25	21.7000	22.9000	21.7000	22.8000	+18.874%	531	6,444	+151.096%
2025-11-24	18.7000	19.1800	18.7000	19.1800	+4.353%	11	5,944	+198.488%
2025-11-21	15.1800	18.3800	15.1800	18.3800	+18.123%	66	5,943	+211.480%
2025-11-20	16.6300	16.6300	15.5600	15.5600	-4.540%	3	5,941	+267.931%
2025-11-18	16.3000	16.3000	16.3000	16.3000	-8.735%	1	5,939	+251.227%
2025-11-17	18.3800	18.5300	17.6900	17.8600	-7.269%	169	5,939	+220.549%
2025-11-14	19.2600	19.2600	19.2600	19.2600	-5.263%	1	5,793	+197.248%
2025-11-13	20.3400	20.3400	20.3300	20.3300	-11.877%	2	5,793	+181.604%
2025-11-12	23.0700	23.0700	23.0700	23.0700	+4.106%	1	5,793	+148.158%
2025-11-11	22.1600	22.1600	22.1600	22.1600	-4.893%	1	5,792	+158.348%
2025-11-10	23.4000	23.4000	23.3000	23.3000	+12.452%	2	5,792	+145.708%
2025-11-07	19.9600	20.7200	19.7700	20.7200	-2.769%	23	5,792	+176.303%
2025-11-06	22.8200	22.8200	21.3100	21.3100	-10.874%	28	5,796	+168.653%
2025-11-05	22.1200	23.9100	22.1200	23.9100	+5.890%	143	5,801	+139.440%
2025-11-04	21.9500	22.5800	21.9500	22.5800	-4.926%	3	5,687	+153.543%
2025-11-03	23.6600	23.7500	23.4900	23.7500	-1.000%	8	5,686	+141.053%
2025-10-31	23.6500	24.2300	23.6500	23.9900	-5.103%	20	5,686	+138.641%
2025-10-30	24.2400	25.3000	24.2400	25.2800	+5.333%	26	5,686	+126.464%
2025-10-29	26.2700	27.1600	24.0000	24.0000	-9.536%	41	5,684	+138.542%
2025-10-28	26.0900	26.5300	26.0700	26.5300	-2.821%	15	5,683	+115.793%
2025-10-27	27.8700	27.8800	27.3000	27.3000	+1.828%	7	5,682	+109.707%
2025-10-24	26.6000	26.8100	26.6000	26.8100	+8.105%	7	5,682	+113.540%
2025-10-23	23.7200	24.8000	23.7200	24.8000	+10.222%	2,001	5,683	+130.847%
2025-10-22	23.1100	23.2000	22.1200	22.5000	-11.032%	23	3,684	+154.444%
2025-10-21	24.4200	25.3500	24.4200	25.2900	-0.901%	80	3,672	+126.374%
2025-10-20	25.2000	25.5200	25.2000	25.5200	+9.528%	6	3,672	+124.334%
2025-10-17	24.0200	24.4400	22.8000	23.3000	-6.688%	769	3,672	+145.708%
2025-10-16	27.2800	27.5900	24.3600	24.9700	-10.341%	26	3,027	+129.275%
2025-10-15	29.0000	29.0000	26.4400	27.8500	+3.148%	16	3,018	+105.566%
2025-10-14	22.0000	27.0000	22.0000	27.0000	+15.434%	18	3,013	+112.037%
2025-10-13	22.5500	23.7900	22.5500	23.3900	+13.379%	27	3,012	+144.763%
2025-10-10	22.3600	22.3600	20.6300	20.6300	-14.363%	11	2,998	+177.508%
2025-10-09	24.0000	24.0900	23.9500	24.0900	-3.175%	2,034	2,997	+137.650%
2025-10-08	24.5200	24.8800	24.5000	24.8800	+5.872%	32	1,567	+130.105%
2025-10-07	24.3500	24.3500	23.5000	23.5000	-7.480%	4	1,560	+143.617%
2025-10-06	25.5700	26.0000	25.3500	25.4000	+2.876%	189	1,560	+125.394%
2025-10-03	24.8000	26.1000	24.6900	24.6900	+10.322%	30	1,694	+131.875%
2025-10-02	23.0700	23.0700	22.1000	22.3800	-0.356%	317	1,693	+155.809%
2025-10-01	22.1000	22.6500	22.1000	22.4600	-0.707%	21	1,544	+154.898%
2025-09-30	21.5600	22.6200	21.5600	22.6200	+2.260%	16	1,545	+153.095%
2025-09-29	22.2300	22.3600	22.1200	22.1200	-0.629%	56	1,545	+158.816%
2025-09-26	21.7900	22.2600	21.7900	22.2600	+3.535%	4	1,511	+157.188%
2025-09-25	21.3500	21.5000	21.2500	21.5000	-7.208%	14	1,513	+166.279%
2025-09-24	24.3300	24.3300	23.1700	23.1700	-3.458%	12	1,517	+147.087%
2025-09-23	25.7400	26.2400	24.0000	24.0000	-1.235%	49	1,507	+138.542%
2025-09-22	22.0100	24.3000	22.0100	24.3000	+4.832%	8	1,496	+135.597%
2025-09-19	24.3200	24.3200	23.0000	23.1800	-5.388%	26	1,496	+146.980%
2025-09-18	22.3700	24.5000	22.3700	24.5000	+17.225%	103	1,481	+133.673%
2025-09-17	20.9100	24.5700	20.7900	20.9000	+4.500%	100	1,479	+173.923%
2025-09-16	20.0000	20.0000	19.4500	20.0000	-2.439%	7	1,484	+186.250%
2025-09-15	20.9400	20.9500	20.5000	20.5000	+1.235%	17	1,484	+179.268%
2025-09-12	20.3000	20.3000	20.2500	20.2500	-3.064%	30	1,477	+182.716%
2025-09-11	20.3200	21.1800	20.3200	20.8900	+9.372%	104	1,477	+174.055%
2025-09-10	19.4600	19.4600	19.1000	19.1000	+0.052%	21	1,410	+199.738%
2025-09-09	19.1500	19.1500	18.7500	19.0900	-3.683%	16	1,410	+199.895%
2025-09-08	18.7700	19.8400	18.7700	19.8200	+3.770%	32	1,409	+188.850%
2025-09-05	20.2100	20.3400	19.1000	19.1000	+8.215%	5	1,381	+199.738%
2025-09-04	17.6500	17.6500	17.6500	17.6500	+1.030%	2	1,382	+224.363%
2025-09-03	17.9000	18.0000	17.4700	17.4700	-4.064%	39	1,382	+227.705%
2025-09-02	18.2300	18.2300	18.2100	18.2100	-2.880%	2	1,382	+214.388%
2025-08-29	19.3000	19.3000	18.5700	18.7500	-2.850%	12	1,376	+205.333%
2025-08-28	18.8700	19.3000	18.8600	19.3000	+2.988%	10	1,376	+196.632%
2025-08-27	18.9300	18.9300	18.7400	18.7400	+4.111%	10	1,377	+205.496%
2025-08-26	18.0000	18.0000	18.0000	18.0000	0.000%	5	1,377	+218.056%
2025-08-25	18.3900	18.3900	18.0000	18.0000	-2.860%	3	1,377	+218.056%
2025-08-22	18.5600	18.5600	18.5000	18.5300	+29.129%	3	1,375	+208.958%
2025-08-21	14.3500	14.3500	14.3500	14.3500	+6.061%	400	1,377	+298.955%
2025-08-20	13.5300	13.5300	13.5300	13.5300	-8.457%	31	1,102	+323.134%
2025-08-15	14.9300	14.9700	14.7200	14.7800	-1.203%	28	1,102	+287.348%
2025-08-14	15.0000	15.0000	14.9600	14.9600	-9.443%	2	1,109	+282.687%
2025-08-13	16.5200	16.5200	16.5200	16.5200	+36.529%	1	1,108	+246.550%
2025-08-06	12.2700	12.2700	12.1000	12.1000	+20.398%	25	1,109	+373.140%
2025-08-01	10.0200	10.1800	10.0100	10.0500	-27.489%	12	1,084	+469.652%
2025-07-30	13.8400	13.8600	13.8400	13.8600	+2.062%	2	1,076	+313.059%
2025-07-25	13.7700	13.7700	13.4100	13.5800	-10.658%	51	1,076	+321.576%
2025-07-23	15.2800	15.2800	15.2000	15.2000	+9.986%	2	1,026	+276.645%
2025-07-22	13.8200	13.8200	13.8200	13.8200	+15.552%	1	1,027	+314.255%
2025-07-16	11.9600	11.9600	11.9600	11.9600	-4.473%	2	1,026	+378.679%
2025-07-15	12.5300	12.5300	12.5200	12.5200	-10.699%	71	1,028	+357.268%
2025-07-11	14.0200	14.0200	14.0200	14.0200	-9.665%	1	1,027	+308.345%
2025-07-10	15.1200	15.5200	15.1200	15.5200	+9.527%	3	1,026	+268.879%
2025-07-09	14.1700	14.1700	14.1700	14.1700	+13.269%	1	1,026	+304.023%
2025-07-02	12.4600	12.5100	12.4600	12.5100	-1.185%	2	1,025	+357.634%
2025-07-01	12.4400	12.6600	12.4400	12.6600	+28.659%	3	1,025	+352.212%
2025-06-18	9.8400	9.8400	9.8400	9.8400	+0.716%	1	1,021	+481.809%
2025-06-13	9.7700	9.7700	9.7700	9.7700	+8.797%	2	1,021	+485.977%
2025-06-04	8.9800	8.9800	8.9800	8.9800	-2.391%	15	1,006	+537.528%
2025-06-03	9.2000	9.2000	9.2000	9.2000	-5.930%	1	1,006	+522.283%
2025-05-16	9.7800	9.7800	9.7800	9.7800	+3.492%	70	1,005	+485.378%
2025-05-15	9.4500	9.4500	9.4500	9.4500	-0.839%	1	970	+505.820%
2025-05-14	9.6200	9.6200	9.5300	9.5300	-6.016%	3	969	+500.735%
2025-05-13	10.2300	10.2300	10.1400	10.1400	+41.818%	78	968	+464.596%
2025-05-06	7.1500	7.1500	7.1500	7.1500	+4.685%	1	925	+700.699%
2025-04-29	6.8300	6.8300	6.8300	6.8300	+33.659%	1	925	+738.214%
2025-04-14	5.1100	5.1100	5.1100	5.1100	-34.319%	50	926	+1,020.352%
2025-04-02	7.7400	7.7800	7.7400	7.7800	-23.875%	2	876	+635.861%
2025-03-25	10.2800	10.2800	10.1900	10.2200	-5.107%	58	876	+460.176%
2025-03-24	10.7700	10.7700	10.7700	10.7700	+13.968%	13	862	+431.569%
2025-03-21	9.4500	9.4500	9.4500	9.4500	-2.275%	4	849	+505.820%
2025-03-18	9.1200	9.6700	9.1200	9.6700	+6.969%	2	847	+492.037%
2025-03-13	9.0900	9.2300	8.7900	9.0400	-16.528%	6	850	+533.296%
2025-03-06	10.8300	10.8300	10.8300	10.8300	-7.039%	1	850	+428.624%
2025-03-04	11.6500	11.6500	11.6500	11.6500	+4.766%	1	850	+391.416%
2025-03-03	13.5200	13.5200	11.1200	11.1200	-43.952%	3	850	+414.838%
2025-02-11	19.8300	19.8400	19.0700	19.8400	-2.554%	440	848	+188.558%
2025-02-10	20.2400	20.3600	20.2400	20.3600	+3.193%	2	629	+181.189%
2025-02-04	19.5300	19.7300	19.4900	19.7300	+4.947%	6	628	+190.167%
2025-02-03	18.8000	18.8000	18.8000	18.8000	-13.919%	1	629	+204.521%
2025-01-31	21.6800	21.8400	21.6800	21.8400	+8.549%	4	628	+162.134%
2025-01-29	21.5700	21.5800	20.0600	20.1200	-2.377%	896	628	+184.543%
2025-01-27	20.7400	20.8100	20.4400	20.6100	-8.481%	218	114	+177.778%
2025-01-21	22.3500	22.5200	22.3500	22.5200	+7.854%	2	3	+154.218%
2025-01-17	20.7700	21.1900	20.7000	20.8800	+17.766%	14	1	+174.186%
2025-01-14	17.7300	17.7300	17.7300	17.7300	0.000%	1	1	+222.899%