Dark

IWM20260918C255
IWM Sep 18 2026 255.00 Call (IWM260918C00255000)
option OPRA

EOD

Mar 5, 2026

20.78-14.061%(-3.40)37

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-05	22.1200	22.1200	19.9100	20.7800	-14.061%	37	8,003	0.000%
2026-03-04	24.1800	24.1800	24.1800	24.1800	+4.045%	2	7,978	-14.061%
2026-03-03	21.2400	23.4700	20.0800	23.2400	-2.598%	48	7,980	-10.585%
2026-02-27	24.5300	24.5300	23.0200	23.8600	-8.266%	31	7,979	-12.909%
2026-02-25	26.0100	26.0100	26.0100	26.0100	+10.964%	1	7,979	-20.108%
2026-02-23	23.8000	23.8000	22.5500	23.4400	-5.788%	24	7,979	-11.348%
2026-02-20	24.8800	24.8800	24.8800	24.8800	-1.777%	20	7,981	-16.479%
2026-02-19	24.3900	25.3300	24.3900	25.3300	-3.980%	17	7,981	-17.963%
2026-02-18	27.6400	27.6400	26.3800	26.3800	+2.288%	3	7,986	-21.228%
2026-02-17	23.8400	25.7900	23.8400	25.7900	+9.558%	20	7,983	-19.426%
2026-02-13	23.4900	23.5400	23.4900	23.5400	+0.727%	3	7,978	-11.725%
2026-02-12	25.6600	25.6600	23.0000	23.3700	-7.555%	18	7,978	-11.083%
2026-02-11	25.2800	25.2800	25.2800	25.2800	-7.972%	5	7,969	-17.801%
2026-02-09	27.4700	27.4700	27.4700	27.4700	+3.778%	2	7,964	-24.354%
2026-02-06	24.5000	26.4700	24.4600	26.4700	+23.288%	15	7,962	-21.496%
2026-02-05	24.4600	24.4600	21.1500	21.4700	-14.903%	601	7,963	-3.214%
2026-02-04	25.2300	25.2300	25.2300	25.2300	-2.849%	5	7,841	-17.638%
2026-02-03	25.9700	25.9700	25.9700	25.9700	+2.729%	5	7,836	-19.985%
2026-02-02	23.6500	25.2800	23.5400	25.2800	+11.023%	30	7,836	-17.801%
2026-01-30	23.8500	23.8500	22.6000	22.7700	-8.296%	20	7,808	-8.740%
2026-01-29	25.2800	25.2800	24.8300	24.8300	-6.514%	5	7,793	-16.311%
2026-01-26	26.8000	26.8600	26.5600	26.5600	-13.626%	11	7,788	-21.762%
2026-01-22	30.7500	30.7500	30.7500	30.7500	+16.654%	2	7,784	-32.423%
2026-01-20	25.4700	26.3600	25.4700	26.3600	-6.855%	16	7,786	-21.168%
2026-01-16	28.0100	28.3000	28.0100	28.3000	+1.799%	33	7,802	-26.572%
2026-01-15	26.4700	27.8200	26.4700	27.8000	+6.718%	8	7,802	-25.252%
2026-01-14	24.1400	26.0500	24.1400	26.0500	+6.500%	11	7,806	-20.230%
2026-01-13	25.4100	25.4100	24.4600	24.4600	+0.041%	14	7,811	-15.045%
2026-01-12	23.2700	24.4500	23.2700	24.4500	-0.326%	17	7,814	-15.010%
2026-01-09	24.1000	24.5300	23.7400	24.5300	+20.719%	10	7,824	-15.287%
2026-01-07	20.9000	20.9000	20.1100	20.3200	-3.697%	6	7,829	+2.264%
2026-01-06	18.7500	21.1000	18.7500	21.1000	+9.044%	208	7,824	-1.517%
2026-01-05	17.8000	19.3500	17.8000	19.3500	+17.772%	22	7,825	+7.390%
2026-01-02	15.2900	16.4300	15.2900	16.4300	+2.559%	577	7,818	+26.476%
2025-12-31	16.3000	16.3300	16.0200	16.0200	-2.614%	84	7,883	+29.713%
2025-12-30	16.9800	16.9800	16.4500	16.4500	-7.376%	43	7,883	+26.322%
2025-12-29	18.5300	18.5300	17.4200	17.7600	-4.413%	105	7,880	+17.005%
2025-12-26	18.2700	18.6200	18.2700	18.5800	-4.473%	196	7,881	+11.841%
2025-12-24	19.4400	19.5500	19.4000	19.4500	+1.886%	26	7,966	+6.838%
2025-12-23	19.3500	19.4500	19.0400	19.0900	-10.165%	204	7,966	+8.853%
2025-12-22	21.2500	21.2500	21.2500	21.2500	+20.602%	1	8,004	-2.212%
2025-12-17	20.2500	20.3100	17.6200	17.6200	-9.175%	554	8,044	+17.934%
2025-12-16	19.8400	20.4700	19.4000	19.4000	-3.242%	13	7,496	+7.113%
2025-12-15	22.1000	22.1300	19.9600	20.0500	-7.090%	49	7,496	+3.641%
2025-12-12	23.7400	23.7400	21.3000	21.5800	-9.518%	37	7,481	-3.707%
2025-12-11	22.0000	23.8500	22.0000	23.8500	+7.529%	54	7,458	-12.872%
2025-12-10	20.2500	23.1200	20.2500	22.1800	+8.090%	35	7,446	-6.312%
2025-12-09	20.5000	20.5200	20.5000	20.5200	+2.090%	12	7,440	+1.267%
2025-12-08	20.1000	20.1000	20.1000	20.1000	-0.149%	20	7,450	+3.383%
2025-12-05	20.0000	20.5800	19.7200	20.1300	-0.445%	18	7,450	+3.229%
2025-12-04	20.0000	20.2200	20.0000	20.2200	+6.309%	3	7,451	+2.770%
2025-12-03	18.3400	19.0200	18.3000	19.0200	+9.815%	233	7,451	+9.253%
2025-12-02	17.2600	17.4100	17.2600	17.3200	+0.348%	42	7,220	+19.977%
2025-12-01	17.7000	17.7000	17.2600	17.2600	-8.677%	9	7,206	+20.394%
2025-11-28	18.9000	18.9000	18.9000	18.9000	-0.787%	11	7,197	+9.947%
2025-11-26	18.2600	19.0500	18.2600	19.0500	+7.993%	303	6,887	+9.081%
2025-11-25	15.4600	17.6400	15.3000	17.6400	+15.748%	65	6,887	+17.800%
2025-11-24	14.5100	15.2400	14.5100	15.2400	+10.355%	13	6,862	+36.352%
2025-11-21	10.5900	13.8100	10.5900	13.8100	+7.054%	34	6,856	+50.471%
2025-11-18	12.9000	12.9000	12.9000	12.9000	+5.306%	1	6,871	+61.085%
2025-11-17	13.9200	13.9200	12.2500	12.2500	-10.714%	121	6,872	+69.633%
2025-11-14	13.7200	13.7200	13.7200	13.7200	-22.791%	3	6,872	+51.458%
2025-11-12	17.7700	17.7700	17.7700	17.7700	+2.895%	1	6,872	+16.939%
2025-11-11	17.3700	17.3900	17.2700	17.2700	+1.948%	538	7,100	+20.324%
2025-11-10	17.1600	17.1600	16.8800	16.9400	+0.415%	484	7,100	+22.668%
2025-11-07	15.0300	16.8800	14.4500	16.8700	+3.560%	463	7,383	+23.177%
2025-11-06	16.3700	16.4600	16.0800	16.2900	-4.848%	44	7,396	+27.563%
2025-11-04	17.1200	17.1200	17.1200	17.1200	-8.936%	1	7,399	+21.379%
2025-11-03	18.8000	18.8000	18.8000	18.8000	-2.842%	1	7,398	+10.532%
2025-10-31	19.1300	19.3500	19.1300	19.3500	+0.729%	450	7,398	+7.390%
2025-10-30	18.4800	20.0300	18.4800	19.2100	-4.854%	3,591	6,948	+8.173%
2025-10-29	20.1900	20.1900	20.1900	20.1900	-1.608%	5	3,674	+2.922%
2025-10-28	20.6200	20.6500	20.5200	20.5200	-1.959%	4	3,674	+1.267%
2025-10-27	22.1400	22.1400	20.9200	20.9300	-1.460%	9	3,673	-0.717%
2025-10-24	21.3200	21.3200	21.1500	21.2400	+16.002%	411	3,673	-2.166%
2025-10-23	18.3100	18.3100	18.3100	18.3100	+13.727%	2	3,472	+13.490%
2025-10-22	16.1000	16.1000	16.1000	16.1000	-19.500%	123	3,470	+29.068%
2025-10-20	20.0000	20.0000	20.0000	20.0000	-6.542%	5	3,369	+3.900%
2025-10-16	22.8100	22.8100	21.4000	21.4000	-3.430%	265	3,369	-2.897%
2025-10-15	22.1600	22.1600	22.1600	22.1600	+5.826%	1	3,187	-6.227%
2025-10-14	20.9400	20.9400	20.9400	20.9400	+18.977%	1	3,186	-0.764%
2025-10-13	17.6000	17.6000	17.6000	17.6000	+9.113%	10	3,185	+18.068%
2025-10-10	19.6000	19.6000	16.1200	16.1300	-16.856%	286	3,175	+28.828%
2025-10-09	19.2500	19.4400	19.2500	19.4000	0.000%	326	2,889	+7.113%
2025-10-07	19.4000	19.4000	19.4000	19.4000	-5.780%	5	2,703	+7.113%
2025-10-06	20.5800	20.5900	20.5800	20.5900	+5.428%	2	2,703	+0.923%
2025-10-03	19.7000	20.5300	19.5300	19.5300	+12.630%	305	2,703	+6.400%
2025-10-01	17.3400	17.3400	17.3400	17.3400	+0.405%	1,500	2,719	+19.839%
2025-09-29	17.1800	17.2700	17.1800	17.2700	+0.700%	46	1,720	+20.324%
2025-09-26	16.5400	17.1600	16.5000	17.1500	+3.625%	99	1,722	+21.166%
2025-09-25	16.6400	16.8000	16.5300	16.5500	-7.953%	259	1,632	+25.559%
2025-09-24	19.1900	19.2800	17.9800	17.9800	-4.463%	64	1,394	+15.573%
2025-09-23	20.2500	20.5000	18.8200	18.8200	-1.569%	104	1,331	+10.414%
2025-09-22	17.1500	19.1300	17.1500	19.1200	+4.767%	66	1,307	+8.682%
2025-09-19	19.1600	19.1600	18.2500	18.2500	+2.298%	46	1,263	+13.863%
2025-09-18	17.0000	18.1100	17.0000	17.8400	+7.860%	10	1,301	+16.480%
2025-09-17	16.5300	16.5400	16.5300	16.5400	+2.797%	7	1,302	+25.635%
2025-09-15	15.7000	16.2500	15.7000	16.0900	+1.514%	280	1,295	+29.149%
2025-09-11	15.6700	15.8500	15.6700	15.8500	+10.762%	2	1,083	+31.104%
2025-09-10	14.3100	14.3100	14.3100	14.3100	-1.649%	54	1,083	+45.213%
2025-09-08	14.3200	14.5500	14.2900	14.5500	+0.345%	103	1,034	+42.818%
2025-09-05	15.6900	15.6900	14.5000	14.5000	+8.371%	11	931	+43.310%
2025-09-04	13.3800	13.3800	13.3800	13.3800	-1.618%	2	921	+55.306%
2025-09-03	13.6000	13.6000	13.6000	13.6000	-2.229%	2	919	+52.794%
2025-09-02	13.9300	13.9300	13.9100	13.9100	-4.661%	2	919	+49.389%
2025-08-28	14.5900	14.5900	14.5900	14.5900	-0.613%	10	917	+42.426%
2025-08-27	14.6800	14.6800	14.6800	14.6800	+6.300%	1	907	+41.553%
2025-08-25	13.8100	13.8100	13.8100	13.8100	+2.372%	3	907	+50.471%
2025-08-22	12.5900	13.4900	12.5900	13.4900	+28.110%	6	907	+54.040%
2025-08-21	10.5300	10.5300	10.5300	10.5300	+4.361%	34	908	+97.341%
2025-08-20	10.0900	10.0900	10.0900	10.0900	-12.716%	16	908	+105.946%
2025-08-18	11.4400	11.5600	11.4400	11.5600	+4.805%	20	908	+79.758%
2025-08-15	11.2200	11.2200	10.6500	11.0300	-2.819%	92	888	+88.395%
2025-08-14	11.6900	11.6900	11.3500	11.3500	-9.921%	82	798	+83.084%
2025-08-13	12.6000	12.6000	12.6000	12.6000	+17.209%	1	747	+64.921%
2025-08-12	10.0000	10.7500	10.0000	10.7500	+24.277%	2	747	+93.302%
2025-08-07	8.6500	8.6500	8.6500	8.6500	+12.630%	2	748	+140.231%
2025-08-01	7.7800	7.7800	7.2900	7.6800	-25.797%	4	746	+170.573%
2025-07-30	10.3400	10.3500	10.3400	10.3500	-0.767%	2	748	+100.773%
2025-07-28	10.4800	10.4800	10.3900	10.4300	-1.604%	65	746	+99.233%
2025-07-24	10.6000	10.6000	10.6000	10.6000	+0.665%	18	682	+96.038%
2025-07-21	10.5200	10.5300	10.5200	10.5300	+0.669%	2	664	+97.341%
2025-07-11	10.4600	10.4600	10.4600	10.4600	-9.201%	1	663	+98.662%
2025-07-10	11.5200	11.5200	11.5200	11.5200	+7.463%	1	664	+80.382%
2025-07-09	10.7200	10.7200	10.7200	10.7200	+14.286%	1	664	+93.843%
2025-07-02	9.3800	9.3800	9.3800	9.3800	+41.478%	1	664	+121.535%
2025-06-20	6.6300	6.6300	6.6300	6.6300	-0.600%	4	663	+213.424%
2025-06-03	6.6100	6.6700	6.6100	6.6700	+24.440%	2	665	+211.544%
2025-06-02	5.3700	5.3700	5.3600	5.3600	-4.626%	3	665	+287.687%
2025-05-30	5.6200	5.6200	5.6200	5.6200	-2.431%	6	664	+269.751%
2025-05-29	5.7600	5.7600	5.7600	5.7600	-17.949%	1	664	+260.764%
2025-05-14	7.0200	7.0200	7.0200	7.0200	+12.500%	2	663	+196.011%
2025-05-08	6.2400	6.2400	6.2400	6.2400	+83.529%	1	661	+233.013%
2025-04-10	3.4000	3.4000	3.4000	3.4000	-20.930%	5	661	+511.176%
2025-04-09	3.0400	4.3000	3.0400	4.3000	-43.864%	9	666	+383.256%
2025-03-25	7.7900	7.7900	7.6500	7.6600	-6.699%	208	660	+171.279%
2025-03-24	7.9500	8.2100	7.9000	8.2100	+9.031%	36	612	+153.106%
2025-03-17	7.6500	7.6500	7.5300	7.5300	+2.589%	2	577	+175.963%
2025-03-11	7.3500	7.3500	7.3400	7.3400	-11.566%	20	577	+183.106%
2025-03-06	8.3000	8.3000	8.3000	8.3000	-27.889%	1	596	+150.361%
2025-02-25	11.5100	11.5100	11.5100	11.5100	-22.855%	1	597	+80.539%
2025-02-12	14.7400	14.9200	14.7400	14.9200	-5.808%	2	597	+39.276%
2025-02-11	15.8900	15.8900	15.8400	15.8400	-12.341%	398	596	+31.187%
2025-02-06	17.9700	18.0700	17.9700	18.0700	+24.022%	2	397	+14.997%
2025-02-03	14.6000	14.6000	14.5700	14.5700	-18.694%	2	397	+42.622%
2025-01-30	17.8100	17.9200	17.8100	17.9200	+6.985%	2	396	+15.960%
2025-01-29	17.3700	17.3700	16.7500	16.7500	+1.025%	614	396	+24.060%
2025-01-27	16.3200	16.6200	16.3100	16.5800	-5.419%	100	92	+25.332%
2025-01-24	17.5300	17.5300	17.5300	17.5300	+2.395%	6	5	+18.540%
2025-01-23	16.9100	17.1200	16.9100	17.1200	-3.003%	2	5	+21.379%
2025-01-21	17.5200	17.6500	17.5200	17.6500	+23.427%	2	3	+17.734%
2025-01-14	14.3000	14.3000	14.3000	14.3000	0.000%	3	3	+45.315%