Dark

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

EOD

Jun 29, 2026

47.05+0.706%(+0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	47.0500	47.0500	47.0500	47.0500	+0.706%	1	12,465	0.000%
2026-06-26	46.7200	46.7200	46.7200	46.7200	-2.788%	2	12,464	+0.706%
2026-06-25	48.0900	48.0900	48.0600	48.0600	+6.163%	2	12,464	-2.102%
2026-06-23	47.1900	47.2100	45.2600	45.2700	+2.051%	79	12,465	+3.932%
2026-06-18	43.3100	44.4000	43.2200	44.3600	+5.770%	592	11,956	+6.064%
2026-06-17	44.8200	45.3000	41.9400	41.9400	-9.083%	147	11,956	+12.184%
2026-06-16	46.1300	46.1300	46.1300	46.1300	+5.512%	1	11,956	+1.994%
2026-06-12	43.6900	43.7200	43.6900	43.7200	+17.024%	2	11,957	+7.617%
2026-06-11	37.3600	37.3600	37.3600	37.3600	+6.865%	1	11,956	+25.937%
2026-06-09	40.0000	40.0000	32.4000	34.9600	+0.057%	102	11,957	+34.582%
2026-06-05	36.9600	37.1500	34.9400	34.9400	-16.090%	6	11,978	+34.659%
2026-06-04	39.4100	41.6400	39.4000	41.6400	+7.960%	4	11,978	+12.992%
2026-06-03	38.5700	38.5700	38.5700	38.5700	-6.064%	1	11,978	+21.986%
2026-06-02	41.0600	41.0600	41.0600	41.0600	+9.377%	1	11,979	+14.588%
2026-06-01	37.5400	37.5400	37.5400	37.5400	-10.937%	1	11,979	+25.333%
2026-05-28	42.1500	42.1500	42.1500	42.1500	+2.455%	1	11,979	+11.625%
2026-05-26	40.5000	41.1400	40.5000	41.1400	+29.861%	54	11,981	+14.366%
2026-05-20	31.6800	31.6800	31.6800	31.6800	+20.962%	1	12,033	+48.516%
2026-05-19	25.9600	26.1900	25.9600	26.1900	-9.440%	41	12,027	+79.649%
2026-05-18	28.5500	28.9600	28.5500	28.9200	-8.423%	4	12,027	+62.690%
2026-05-15	31.9200	31.9200	31.4600	31.5800	-12.521%	6	12,027	+48.987%
2026-05-13	34.5300	36.1000	34.5300	36.1000	+3.084%	3	12,019	+30.332%
2026-05-12	36.5200	36.5200	35.0200	35.0200	-5.018%	3	12,019	+34.352%
2026-05-08	36.8700	36.8700	36.8700	36.8700	-1.126%	1	12,019	+27.611%
2026-05-06	37.2900	37.2900	37.2900	37.2900	+4.395%	4	12,018	+26.173%
2026-05-05	35.7200	35.7200	35.7200	35.7200	+14.524%	1	12,018	+31.719%
2026-04-30	31.1900	31.1900	31.1900	31.1900	+5.836%	4	12,019	+50.850%
2026-04-29	29.4700	29.4700	29.4700	29.4700	+0.580%	2	12,020	+59.654%
2026-04-28	29.3000	29.3000	29.3000	29.3000	-10.288%	1	12,020	+60.580%
2026-04-24	32.7500	32.7500	32.6600	32.6600	+1.146%	25	12,021	+44.060%
2026-04-22	32.1900	32.2900	32.1900	32.2900	-0.370%	2	12,033	+45.711%
2026-04-21	34.8100	34.8100	32.4100	32.4100	-2.144%	57	12,035	+45.171%
2026-04-20	33.1500	33.1900	33.0200	33.1200	+5.781%	14	11,978	+42.059%
2026-04-17	29.8000	32.6000	29.8000	31.3100	+15.450%	19	11,987	+50.271%
2026-04-16	26.1100	27.2600	26.1100	27.1200	+2.456%	16	11,995	+73.488%
2026-04-15	26.0700	26.4700	26.0700	26.4700	+1.418%	15	11,986	+77.748%
2026-04-14	24.9500	26.7700	24.9500	26.1000	+13.134%	30	11,997	+80.268%
2026-04-13	22.9800	23.0700	22.9800	23.0700	+6.215%	3	11,996	+103.945%
2026-04-10	21.7900	22.0300	21.2600	21.7200	-2.992%	24	11,995	+116.621%
2026-04-09	22.3900	22.3900	22.3900	22.3900	+1.038%	5	11,998	+110.138%
2026-04-08	22.2000	22.2000	21.9500	22.1600	+27.430%	27	12,003	+112.319%
2026-04-07	16.8400	17.6500	16.3800	17.3900	+1.696%	100	12,003	+170.558%
2026-04-06	17.5000	17.5500	17.0200	17.1000	0.000%	51	12,000	+175.146%
2026-04-02	14.5900	17.2100	14.5700	17.1000	+1.124%	189	11,921	+175.146%
2026-04-01	17.5900	17.7500	16.7400	16.9100	+6.019%	7	11,921	+178.238%
2026-03-31	14.2400	16.5200	13.9600	15.9500	+27.396%	515	11,920	+194.984%
2026-03-30	14.2800	14.2900	12.5200	12.5200	-15.577%	443	11,644	+275.799%
2026-03-27	16.2000	16.2000	14.7500	14.8300	-12.765%	169	11,279	+217.262%
2026-03-26	17.7900	17.7900	16.9100	17.0000	-8.504%	1,453	11,174	+176.765%
2026-03-25	19.1400	19.1400	18.5800	18.5800	+8.719%	3	10,829	+153.229%
2026-03-24	15.6700	17.7500	15.1100	17.0900	-1.157%	285	10,830	+175.307%
2026-03-23	17.7500	17.8300	16.2200	17.2900	+30.196%	54	10,700	+172.123%
2026-03-20	15.1400	15.1400	13.2800	13.2800	-20.048%	111	10,700	+254.292%
2026-03-19	14.0100	16.6600	14.0000	16.6100	+3.296%	163	10,651	+183.263%
2026-03-18	16.3100	16.3100	15.7300	16.0800	-4.908%	38	10,699	+192.600%
2026-03-17	16.9400	17.0600	16.6300	16.9100	+0.237%	4	10,664	+178.238%
2026-03-16	17.7100	17.7100	16.8700	16.8700	+6.907%	4	10,661	+178.897%
2026-03-13	16.5100	16.5100	15.5400	15.7800	-5.847%	15	10,659	+198.162%
2026-03-12	16.6100	17.0300	16.0400	16.7600	-10.326%	166	10,655	+180.728%
2026-03-11	18.0600	18.7500	18.0600	18.6900	-3.161%	39	10,611	+151.739%
2026-03-10	19.2400	19.3000	19.0000	19.3000	-0.567%	1,500	10,597	+143.782%
2026-03-09	16.1600	19.6900	14.9800	19.4100	+8.923%	1,298	9,239	+142.401%
2026-03-06	17.9600	18.8100	17.8200	17.8200	-14.244%	196	8,168	+164.029%
2026-03-05	22.1200	22.1200	19.9100	20.7800	-14.061%	37	8,003	+126.420%
2026-03-04	24.1800	24.1800	24.1800	24.1800	+4.045%	2	7,978	+94.582%
2026-03-03	21.2400	23.4700	20.0800	23.2400	-2.598%	48	7,980	+102.453%
2026-02-27	24.5300	24.5300	23.0200	23.8600	-8.266%	31	7,979	+97.192%
2026-02-25	26.0100	26.0100	26.0100	26.0100	+10.964%	1	7,979	+80.892%
2026-02-23	23.8000	23.8000	22.5500	23.4400	-5.788%	24	7,979	+100.725%
2026-02-20	24.8800	24.8800	24.8800	24.8800	-1.777%	20	7,981	+89.108%
2026-02-19	24.3900	25.3300	24.3900	25.3300	-3.980%	17	7,981	+85.748%
2026-02-18	27.6400	27.6400	26.3800	26.3800	+2.288%	3	7,986	+78.355%
2026-02-17	23.8400	25.7900	23.8400	25.7900	+9.558%	20	7,983	+82.435%
2026-02-13	23.4900	23.5400	23.4900	23.5400	+0.727%	3	7,978	+99.873%
2026-02-12	25.6600	25.6600	23.0000	23.3700	-7.555%	18	7,978	+101.326%
2026-02-11	25.2800	25.2800	25.2800	25.2800	-7.972%	5	7,969	+86.116%
2026-02-09	27.4700	27.4700	27.4700	27.4700	+3.778%	2	7,964	+71.278%
2026-02-06	24.5000	26.4700	24.4600	26.4700	+23.288%	15	7,962	+77.748%
2026-02-05	24.4600	24.4600	21.1500	21.4700	-14.903%	601	7,963	+119.143%
2026-02-04	25.2300	25.2300	25.2300	25.2300	-2.849%	5	7,841	+86.484%
2026-02-03	25.9700	25.9700	25.9700	25.9700	+2.729%	5	7,836	+81.171%
2026-02-02	23.6500	25.2800	23.5400	25.2800	+11.023%	30	7,836	+86.116%
2026-01-30	23.8500	23.8500	22.6000	22.7700	-8.296%	20	7,808	+106.632%
2026-01-29	25.2800	25.2800	24.8300	24.8300	-6.514%	5	7,793	+89.489%
2026-01-26	26.8000	26.8600	26.5600	26.5600	-13.626%	11	7,788	+77.146%
2026-01-22	30.7500	30.7500	30.7500	30.7500	+16.654%	2	7,784	+53.008%
2026-01-20	25.4700	26.3600	25.4700	26.3600	-6.855%	16	7,786	+78.490%
2026-01-16	28.0100	28.3000	28.0100	28.3000	+1.799%	33	7,802	+66.254%
2026-01-15	26.4700	27.8200	26.4700	27.8000	+6.718%	8	7,802	+69.245%
2026-01-14	24.1400	26.0500	24.1400	26.0500	+6.500%	11	7,806	+80.614%
2026-01-13	25.4100	25.4100	24.4600	24.4600	+0.041%	14	7,811	+92.355%
2026-01-12	23.2700	24.4500	23.2700	24.4500	-0.326%	17	7,814	+92.434%
2026-01-09	24.1000	24.5300	23.7400	24.5300	+20.719%	10	7,824	+91.806%
2026-01-07	20.9000	20.9000	20.1100	20.3200	-3.697%	6	7,829	+131.545%
2026-01-06	18.7500	21.1000	18.7500	21.1000	+9.044%	208	7,824	+122.986%
2026-01-05	17.8000	19.3500	17.8000	19.3500	+17.772%	22	7,825	+143.152%
2026-01-02	15.2900	16.4300	15.2900	16.4300	+2.559%	577	7,818	+186.366%
2025-12-31	16.3000	16.3300	16.0200	16.0200	-2.614%	84	7,883	+193.695%
2025-12-30	16.9800	16.9800	16.4500	16.4500	-7.376%	43	7,883	+186.018%
2025-12-29	18.5300	18.5300	17.4200	17.7600	-4.413%	105	7,880	+164.921%
2025-12-26	18.2700	18.6200	18.2700	18.5800	-4.473%	196	7,881	+153.229%
2025-12-24	19.4400	19.5500	19.4000	19.4500	+1.886%	26	7,966	+141.902%
2025-12-23	19.3500	19.4500	19.0400	19.0900	-10.165%	204	7,966	+146.464%
2025-12-22	21.2500	21.2500	21.2500	21.2500	+20.602%	1	8,004	+121.412%
2025-12-17	20.2500	20.3100	17.6200	17.6200	-9.175%	554	8,044	+167.026%
2025-12-16	19.8400	20.4700	19.4000	19.4000	-3.242%	13	7,496	+142.526%
2025-12-15	22.1000	22.1300	19.9600	20.0500	-7.090%	49	7,496	+134.663%
2025-12-12	23.7400	23.7400	21.3000	21.5800	-9.518%	37	7,481	+118.026%
2025-12-11	22.0000	23.8500	22.0000	23.8500	+7.529%	54	7,458	+97.275%
2025-12-10	20.2500	23.1200	20.2500	22.1800	+8.090%	35	7,446	+112.128%
2025-12-09	20.5000	20.5200	20.5000	20.5200	+2.090%	12	7,440	+129.288%
2025-12-08	20.1000	20.1000	20.1000	20.1000	-0.149%	20	7,450	+134.080%
2025-12-05	20.0000	20.5800	19.7200	20.1300	-0.445%	18	7,450	+133.731%
2025-12-04	20.0000	20.2200	20.0000	20.2200	+6.309%	3	7,451	+132.690%
2025-12-03	18.3400	19.0200	18.3000	19.0200	+9.815%	233	7,451	+147.371%
2025-12-02	17.2600	17.4100	17.2600	17.3200	+0.348%	42	7,220	+171.651%
2025-12-01	17.7000	17.7000	17.2600	17.2600	-8.677%	9	7,206	+172.596%
2025-11-28	18.9000	18.9000	18.9000	18.9000	-0.787%	11	7,197	+148.942%
2025-11-26	18.2600	19.0500	18.2600	19.0500	+7.993%	303	6,887	+146.982%
2025-11-25	15.4600	17.6400	15.3000	17.6400	+15.748%	65	6,887	+166.723%
2025-11-24	14.5100	15.2400	14.5100	15.2400	+10.355%	13	6,862	+208.727%
2025-11-21	10.5900	13.8100	10.5900	13.8100	+7.054%	34	6,856	+240.695%
2025-11-18	12.9000	12.9000	12.9000	12.9000	+5.306%	1	6,871	+264.729%
2025-11-17	13.9200	13.9200	12.2500	12.2500	-10.714%	121	6,872	+284.082%
2025-11-14	13.7200	13.7200	13.7200	13.7200	-22.791%	3	6,872	+242.930%
2025-11-12	17.7700	17.7700	17.7700	17.7700	+2.895%	1	6,872	+164.772%
2025-11-11	17.3700	17.3900	17.2700	17.2700	+1.948%	538	7,100	+172.438%
2025-11-10	17.1600	17.1600	16.8800	16.9400	+0.415%	484	7,100	+177.745%
2025-11-07	15.0300	16.8800	14.4500	16.8700	+3.560%	463	7,383	+178.897%
2025-11-06	16.3700	16.4600	16.0800	16.2900	-4.848%	44	7,396	+188.828%
2025-11-04	17.1200	17.1200	17.1200	17.1200	-8.936%	1	7,399	+174.825%
2025-11-03	18.8000	18.8000	18.8000	18.8000	-2.842%	1	7,398	+150.266%
2025-10-31	19.1300	19.3500	19.1300	19.3500	+0.729%	450	7,398	+143.152%
2025-10-30	18.4800	20.0300	18.4800	19.2100	-4.854%	3,591	6,948	+144.925%
2025-10-29	20.1900	20.1900	20.1900	20.1900	-1.608%	5	3,674	+133.036%
2025-10-28	20.6200	20.6500	20.5200	20.5200	-1.959%	4	3,674	+129.288%
2025-10-27	22.1400	22.1400	20.9200	20.9300	-1.460%	9	3,673	+124.797%
2025-10-24	21.3200	21.3200	21.1500	21.2400	+16.002%	411	3,673	+121.516%
2025-10-23	18.3100	18.3100	18.3100	18.3100	+13.727%	2	3,472	+156.963%
2025-10-22	16.1000	16.1000	16.1000	16.1000	-19.500%	123	3,470	+192.236%
2025-10-20	20.0000	20.0000	20.0000	20.0000	-6.542%	5	3,369	+135.250%
2025-10-16	22.8100	22.8100	21.4000	21.4000	-3.430%	265	3,369	+119.860%
2025-10-15	22.1600	22.1600	22.1600	22.1600	+5.826%	1	3,187	+112.319%
2025-10-14	20.9400	20.9400	20.9400	20.9400	+18.977%	1	3,186	+124.690%
2025-10-13	17.6000	17.6000	17.6000	17.6000	+9.113%	10	3,185	+167.330%
2025-10-10	19.6000	19.6000	16.1200	16.1300	-16.856%	286	3,175	+191.692%
2025-10-09	19.2500	19.4400	19.2500	19.4000	0.000%	326	2,889	+142.526%
2025-10-07	19.4000	19.4000	19.4000	19.4000	-5.780%	5	2,703	+142.526%
2025-10-06	20.5800	20.5900	20.5800	20.5900	+5.428%	2	2,703	+128.509%
2025-10-03	19.7000	20.5300	19.5300	19.5300	+12.630%	305	2,703	+140.911%
2025-10-01	17.3400	17.3400	17.3400	17.3400	+0.405%	1,500	2,719	+171.338%
2025-09-29	17.1800	17.2700	17.1800	17.2700	+0.700%	46	1,720	+172.438%
2025-09-26	16.5400	17.1600	16.5000	17.1500	+3.625%	99	1,722	+174.344%
2025-09-25	16.6400	16.8000	16.5300	16.5500	-7.953%	259	1,632	+184.290%
2025-09-24	19.1900	19.2800	17.9800	17.9800	-4.463%	64	1,394	+161.680%
2025-09-23	20.2500	20.5000	18.8200	18.8200	-1.569%	104	1,331	+150.000%
2025-09-22	17.1500	19.1300	17.1500	19.1200	+4.767%	66	1,307	+146.077%
2025-09-19	19.1600	19.1600	18.2500	18.2500	+2.298%	46	1,263	+157.808%
2025-09-18	17.0000	18.1100	17.0000	17.8400	+7.860%	10	1,301	+163.733%
2025-09-17	16.5300	16.5400	16.5300	16.5400	+2.797%	7	1,302	+184.462%
2025-09-15	15.7000	16.2500	15.7000	16.0900	+1.514%	280	1,295	+192.418%
2025-09-11	15.6700	15.8500	15.6700	15.8500	+10.762%	2	1,083	+196.845%
2025-09-10	14.3100	14.3100	14.3100	14.3100	-1.649%	54	1,083	+228.791%
2025-09-08	14.3200	14.5500	14.2900	14.5500	+0.345%	103	1,034	+223.368%
2025-09-05	15.6900	15.6900	14.5000	14.5000	+8.371%	11	931	+224.483%
2025-09-04	13.3800	13.3800	13.3800	13.3800	-1.618%	2	921	+251.644%
2025-09-03	13.6000	13.6000	13.6000	13.6000	-2.229%	2	919	+245.956%
2025-09-02	13.9300	13.9300	13.9100	13.9100	-4.661%	2	919	+238.246%
2025-08-28	14.5900	14.5900	14.5900	14.5900	-0.613%	10	917	+222.481%
2025-08-27	14.6800	14.6800	14.6800	14.6800	+6.300%	1	907	+220.504%
2025-08-25	13.8100	13.8100	13.8100	13.8100	+2.372%	3	907	+240.695%
2025-08-22	12.5900	13.4900	12.5900	13.4900	+28.110%	6	907	+248.777%
2025-08-21	10.5300	10.5300	10.5300	10.5300	+4.361%	34	908	+346.819%
2025-08-20	10.0900	10.0900	10.0900	10.0900	-12.716%	16	908	+366.303%
2025-08-18	11.4400	11.5600	11.4400	11.5600	+4.805%	20	908	+307.007%
2025-08-15	11.2200	11.2200	10.6500	11.0300	-2.819%	92	888	+326.564%
2025-08-14	11.6900	11.6900	11.3500	11.3500	-9.921%	82	798	+314.537%
2025-08-13	12.6000	12.6000	12.6000	12.6000	+17.209%	1	747	+273.413%
2025-08-12	10.0000	10.7500	10.0000	10.7500	+24.277%	2	747	+337.674%
2025-08-07	8.6500	8.6500	8.6500	8.6500	+12.630%	2	748	+443.931%
2025-08-01	7.7800	7.7800	7.2900	7.6800	-25.797%	4	746	+512.630%
2025-07-30	10.3400	10.3500	10.3400	10.3500	-0.767%	2	748	+354.589%
2025-07-28	10.4800	10.4800	10.3900	10.4300	-1.604%	65	746	+351.103%
2025-07-24	10.6000	10.6000	10.6000	10.6000	+0.665%	18	682	+343.868%
2025-07-21	10.5200	10.5300	10.5200	10.5300	+0.669%	2	664	+346.819%
2025-07-11	10.4600	10.4600	10.4600	10.4600	-9.201%	1	663	+349.809%
2025-07-10	11.5200	11.5200	11.5200	11.5200	+7.463%	1	664	+308.420%
2025-07-09	10.7200	10.7200	10.7200	10.7200	+14.286%	1	664	+338.899%
2025-07-02	9.3800	9.3800	9.3800	9.3800	+41.478%	1	664	+401.599%
2025-06-20	6.6300	6.6300	6.6300	6.6300	-0.600%	4	663	+609.653%
2025-06-03	6.6100	6.6700	6.6100	6.6700	+24.440%	2	665	+605.397%
2025-06-02	5.3700	5.3700	5.3600	5.3600	-4.626%	3	665	+777.799%
2025-05-30	5.6200	5.6200	5.6200	5.6200	-2.431%	6	664	+737.189%
2025-05-29	5.7600	5.7600	5.7600	5.7600	-17.949%	1	664	+716.840%
2025-05-14	7.0200	7.0200	7.0200	7.0200	+12.500%	2	663	+570.228%
2025-05-08	6.2400	6.2400	6.2400	6.2400	+83.529%	1	661	+654.006%
2025-04-10	3.4000	3.4000	3.4000	3.4000	-20.930%	5	661	+1,283.824%
2025-04-09	3.0400	4.3000	3.0400	4.3000	-43.864%	9	666	+994.186%
2025-03-25	7.7900	7.7900	7.6500	7.6600	-6.699%	208	660	+514.230%
2025-03-24	7.9500	8.2100	7.9000	8.2100	+9.031%	36	612	+473.082%
2025-03-17	7.6500	7.6500	7.5300	7.5300	+2.589%	2	577	+524.834%
2025-03-11	7.3500	7.3500	7.3400	7.3400	-11.566%	20	577	+541.008%
2025-03-06	8.3000	8.3000	8.3000	8.3000	-27.889%	1	596	+466.867%
2025-02-25	11.5100	11.5100	11.5100	11.5100	-22.855%	1	597	+308.775%
2025-02-12	14.7400	14.9200	14.7400	14.9200	-5.808%	2	597	+215.349%
2025-02-11	15.8900	15.8900	15.8400	15.8400	-12.341%	398	596	+197.033%
2025-02-06	17.9700	18.0700	17.9700	18.0700	+24.022%	2	397	+160.376%
2025-02-03	14.6000	14.6000	14.5700	14.5700	-18.694%	2	397	+222.924%
2025-01-30	17.8100	17.9200	17.8100	17.9200	+6.985%	2	396	+162.556%
2025-01-29	17.3700	17.3700	16.7500	16.7500	+1.025%	614	396	+180.896%
2025-01-27	16.3200	16.6200	16.3100	16.5800	-5.419%	100	92	+183.776%
2025-01-24	17.5300	17.5300	17.5300	17.5300	+2.395%	6	5	+168.397%
2025-01-23	16.9100	17.1200	16.9100	17.1200	-3.003%	2	5	+174.825%
2025-01-21	17.5200	17.6500	17.5200	17.6500	+23.427%	2	3	+166.572%
2025-01-14	14.3000	14.3000	14.3000	14.3000	0.000%	3	3	+229.021%