Dark

IWM20260918C265
IWM Sep 18 2026 265.00 Call (IWM260918C00265000)
option OPRA

EOD

Jun 30, 2026

40.11+6.111%(+2.31)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	38.2300	40.1200	38.2300	40.1100	+6.111%	13	11,917	0.000%
2026-06-29	37.8000	37.8000	37.8000	37.8000	-3.052%	1	11,917	+6.111%
2026-06-26	39.6900	39.6900	38.9900	38.9900	+2.849%	31	11,917	+2.873%
2026-06-25	39.2500	41.3700	37.9100	37.9100	+3.156%	85	11,918	+5.803%
2026-06-24	35.8300	40.0200	35.8300	36.7500	+0.630%	14	11,910	+9.143%
2026-06-23	36.4600	38.4000	36.4600	36.5200	-4.046%	428	11,901	+9.830%
2026-06-22	37.1700	38.0600	37.1700	38.0600	+6.432%	8	11,686	+5.386%
2026-06-18	34.9600	35.7600	34.9600	35.7600	-2.001%	215	11,296	+12.164%
2026-06-17	35.0500	36.4900	35.0500	36.4900	+4.856%	270	11,296	+9.921%
2026-06-16	34.8000	34.8000	34.8000	34.8000	-4.710%	1	11,296	+15.259%
2026-06-15	36.1500	36.5200	36.1500	36.5200	+5.458%	9	11,297	+9.830%
2026-06-12	35.8500	35.8500	34.6300	34.6300	+10.322%	5	11,290	+15.824%
2026-06-11	28.5800	31.3900	28.5800	31.3900	+15.702%	59	11,288	+27.780%
2026-06-10	27.1300	27.1300	27.1300	27.1300	-4.606%	1	11,287	+47.844%
2026-06-09	28.5700	28.5700	28.4400	28.4400	+3.871%	2	11,287	+41.034%
2026-06-08	28.7800	28.7800	27.3800	27.3800	+8.997%	7	11,288	+46.494%
2026-06-05	29.6100	29.6100	25.1200	25.1200	-25.636%	9	11,294	+59.674%
2026-06-04	31.2500	33.7800	31.2500	33.7800	+10.392%	10	11,295	+18.739%
2026-06-03	29.8100	30.6000	29.8100	30.6000	-0.293%	1,506	12,790	+31.078%
2026-06-01	30.6900	30.6900	30.6900	30.6900	-4.422%	1	11,711	+30.694%
2026-05-29	31.9800	32.1100	31.9800	32.1100	-6.056%	6	11,710	+24.914%
2026-05-28	34.1800	34.1800	34.1800	34.1800	+4.080%	3	11,705	+17.349%
2026-05-27	33.0400	33.3600	32.8400	32.8400	+0.582%	13	11,705	+22.138%
2026-05-26	32.2800	32.6500	31.6300	32.6500	+61.634%	65	11,714	+22.848%
2026-05-19	20.1700	20.2000	20.1700	20.2000	-9.376%	8	11,661	+98.564%
2026-05-18	22.0600	22.6100	22.0600	22.2900	-6.970%	3	11,660	+79.946%
2026-05-15	23.9600	23.9600	23.9600	23.9600	-7.846%	1	11,660	+67.404%
2026-05-12	27.2300	27.4100	26.0000	26.0000	-15.885%	210	11,661	+54.269%
2026-05-11	30.7100	30.9100	30.7100	30.9100	+8.685%	15	11,725	+29.764%
2026-05-08	28.4400	28.4400	28.4400	28.4400	+3.531%	1	11,624	+41.034%
2026-05-07	28.7400	28.7400	27.4700	27.4700	-11.870%	7	11,624	+46.014%
2026-05-06	30.6100	31.6100	30.6100	31.1700	+12.446%	32	11,623	+28.681%
2026-05-05	27.2200	28.0000	27.2200	27.7200	+6.615%	8	11,643	+44.697%
2026-05-01	25.0300	26.0000	25.0300	26.0000	+16.592%	5	11,645	+54.269%
2026-04-29	22.3000	22.3000	22.3000	22.3000	-4.210%	2	11,645	+79.865%
2026-04-28	23.2800	23.2800	23.2800	23.2800	-8.491%	1	11,645	+72.294%
2026-04-24	24.2700	25.5200	24.2700	25.4400	+5.516%	26	11,644	+57.665%
2026-04-23	25.0700	25.0700	24.1100	24.1100	-3.982%	15	11,645	+66.363%
2026-04-22	25.8800	25.8800	25.1100	25.1100	+1.784%	5	11,651	+59.737%
2026-04-21	27.0300	27.0300	24.6700	24.6700	-3.179%	6	11,652	+62.586%
2026-04-20	24.3800	25.4800	24.3800	25.4800	+0.871%	14	11,652	+57.418%
2026-04-17	23.0400	25.2600	22.9900	25.2600	+24.495%	25	11,640	+58.789%
2026-04-16	20.2400	20.5000	19.9500	20.2900	+4.966%	24	11,647	+97.684%
2026-04-15	19.3900	19.3900	19.3300	19.3300	-0.973%	2	11,643	+107.501%
2026-04-14	18.6300	19.9400	18.5000	19.5200	+12.832%	42	11,642	+105.482%
2026-04-13	16.5700	17.3500	16.5700	17.3000	+10.402%	30	11,654	+131.850%
2026-04-10	15.5600	15.6700	15.5600	15.6700	-5.317%	2	11,644	+155.967%
2026-04-09	16.2900	16.5500	16.2900	16.5500	+4.880%	35	11,645	+142.356%
2026-04-08	16.0500	16.3000	15.7400	15.7800	+29.450%	85	11,644	+154.183%
2026-04-07	11.6000	12.7800	11.4400	12.1900	-1.931%	237	11,641	+229.040%
2026-04-06	12.3300	12.4300	11.6500	12.4300	+2.220%	140	11,422	+222.687%
2026-04-02	10.1700	12.2200	10.1700	12.1600	+2.185%	95	11,269	+229.852%
2026-04-01	12.3300	12.8700	11.9000	11.9000	+5.403%	433	11,269	+237.059%
2026-03-31	9.7000	11.2900	9.7000	11.2900	+26.712%	27	10,943	+255.270%
2026-03-30	9.8400	9.8500	8.9100	8.9100	-15.943%	58	10,942	+350.168%
2026-03-27	11.5500	11.5500	10.5400	10.6000	-13.043%	1,519	10,915	+278.396%
2026-03-26	12.6900	13.9000	12.1400	12.1900	-10.761%	1,110	10,516	+229.040%
2026-03-25	13.9800	14.1600	13.3300	13.6600	+6.304%	371	10,461	+193.631%
2026-03-24	11.3800	12.8500	11.2100	12.8500	+5.761%	250	10,420	+212.140%
2026-03-23	11.7800	13.0000	11.6200	12.1500	+27.895%	437	10,370	+230.123%
2026-03-20	11.0900	11.1100	9.5000	9.5000	-17.391%	59	10,179	+322.211%
2026-03-19	10.6900	11.8800	10.2300	11.5000	+4.356%	1,295	10,155	+248.783%
2026-03-18	11.6100	11.8400	11.0200	11.0200	-9.151%	151	11,011	+263.975%
2026-03-17	12.6400	12.7200	11.8500	12.1300	+0.497%	83	10,882	+230.668%
2026-03-16	12.8500	12.8900	12.0700	12.0700	+4.865%	85	10,843	+232.312%
2026-03-13	12.5100	12.8000	11.0900	11.5100	-5.578%	22	10,824	+248.480%
2026-03-12	12.2500	12.6900	11.5300	12.1900	-9.301%	563	10,809	+229.040%
2026-03-11	13.1500	14.1600	13.1400	13.4400	-15.419%	59	10,285	+198.438%
2026-03-10	13.9900	15.8900	13.9800	15.8900	+27.631%	13	10,238	+152.423%
2026-03-09	12.0400	12.5000	10.7400	12.4500	-5.967%	770	10,231	+222.169%
2026-03-06	13.0500	14.0400	12.9400	13.2400	-14.082%	143	9,936	+202.946%
2026-03-05	16.7200	16.7200	14.7500	15.4100	-16.703%	489	9,913	+160.286%
2026-03-04	16.8300	18.5800	16.8300	18.5000	+8.952%	515	9,453	+116.811%
2026-03-03	15.1600	17.8200	14.7200	16.9800	-13.190%	305	8,943	+136.219%
2026-03-02	18.8700	19.5600	18.7900	19.5600	+12.027%	11	8,776	+105.061%
2026-02-27	18.0500	18.3400	17.3900	17.4600	-15.160%	51	8,775	+129.725%
2026-02-26	19.5400	20.5800	19.5400	20.5800	+4.786%	9	8,771	+94.898%
2026-02-25	19.0100	19.6400	19.0100	19.6400	+1.973%	5	8,766	+104.226%
2026-02-24	19.2600	19.2600	19.2600	19.2600	+7.658%	1	8,766	+108.255%
2026-02-23	17.6100	17.8900	17.0900	17.8900	-9.646%	664	8,767	+124.203%
2026-02-20	19.4700	19.8200	19.4700	19.8000	+1.538%	20	8,122	+102.576%
2026-02-19	19.2600	19.5000	19.2600	19.5000	-0.459%	8	8,105	+105.692%
2026-02-18	21.4100	21.4400	19.5900	19.5900	+0.875%	19	8,105	+104.747%
2026-02-13	20.5400	20.5400	19.1600	19.4200	+9.470%	69	8,094	+106.540%
2026-02-12	17.4000	18.0100	17.4000	17.7400	-8.415%	10	8,094	+126.099%
2026-02-11	19.4200	20.0100	19.3700	19.3700	-9.739%	35	8,085	+107.073%
2026-02-10	22.0100	22.0100	21.4600	21.4600	-2.543%	102	8,065	+86.906%
2026-02-09	20.0000	22.0200	19.9400	22.0200	+7.049%	8	8,063	+82.153%
2026-02-06	20.5700	20.5700	20.5700	20.5700	+26.429%	1	8,057	+94.993%
2026-02-05	16.2000	16.2700	16.2000	16.2700	-4.181%	2	8,056	+146.527%
2026-02-04	17.6200	17.6200	16.9800	16.9800	-7.717%	21	8,055	+136.219%
2026-02-03	18.4000	18.4000	18.4000	18.4000	+0.218%	1	8,066	+117.989%
2026-02-02	18.0300	18.3600	18.0300	18.3600	+5.215%	2	8,066	+118.464%
2026-01-30	19.0000	19.0000	17.3200	17.4500	-10.283%	758	8,067	+129.857%
2026-01-29	20.5400	20.5400	18.9600	19.4500	-2.896%	185	7,316	+106.221%
2026-01-28	20.0500	20.1900	20.0000	20.0300	+2.298%	16	7,177	+100.250%
2026-01-27	20.2100	20.2100	19.5800	19.5800	-2.100%	3	7,167	+104.852%
2026-01-26	20.1300	20.1300	20.0000	20.0000	-3.661%	7	7,167	+100.550%
2026-01-23	22.6300	22.6300	20.7600	20.7600	-13.500%	4	7,163	+93.208%
2026-01-22	25.2700	25.2700	24.0000	24.0000	+4.212%	18	7,163	+67.125%
2026-01-21	22.0600	23.0300	22.0600	23.0300	+11.688%	28	7,164	+74.164%
2026-01-20	19.4300	21.1400	19.4300	20.6200	-5.974%	37	7,152	+94.520%
2026-01-16	21.2200	22.3200	21.2200	21.9300	+0.596%	12	7,124	+82.900%
2026-01-15	21.0300	22.4900	21.0300	21.8000	+9.273%	131	7,124	+83.991%
2026-01-14	18.9600	19.9500	18.9600	19.9500	+3.906%	4	7,169	+101.053%
2026-01-13	18.7700	19.2000	18.6700	19.2000	+4.291%	5	7,168	+108.906%
2026-01-12	18.4100	18.4100	18.4100	18.4100	-0.968%	6	7,168	+117.871%
2026-01-09	18.5900	18.5900	18.5900	18.5900	+7.457%	5	7,168	+115.761%
2026-01-08	17.2800	17.3000	17.2800	17.3000	+13.741%	234	7,168	+131.850%
2026-01-07	15.2200	15.2200	15.2100	15.2100	+8.721%	5	6,934	+163.708%
2026-01-06	13.9900	13.9900	13.9900	13.9900	-1.270%	7	6,939	+186.705%
2026-01-05	14.1700	14.1700	14.1700	14.1700	+18.976%	6	6,939	+183.063%
2026-01-02	11.9100	11.9100	11.9100	11.9100	+7.297%	1	6,939	+236.776%
2025-12-31	11.6700	11.6700	11.1000	11.1000	-15.073%	9	6,929	+261.351%
2025-12-29	13.6700	13.6700	12.7500	13.0700	-4.668%	85	6,929	+206.886%
2025-12-26	13.4100	13.8300	13.4100	13.7100	-5.838%	399	6,926	+192.560%
2025-12-24	14.1000	14.5900	14.1000	14.5600	+2.032%	67	6,587	+175.481%
2025-12-23	14.1600	14.4300	14.1600	14.2700	+3.181%	24	6,587	+181.079%
2025-12-17	13.8200	13.8600	13.8200	13.8300	-4.423%	60	6,587	+190.022%
2025-12-16	14.4700	14.4700	14.4700	14.4700	-4.740%	1	6,553	+177.194%
2025-12-15	15.2500	15.2500	15.1300	15.1900	-7.884%	36	6,553	+164.055%
2025-12-12	16.2700	16.4900	16.2700	16.4900	-11.105%	10	6,553	+143.238%
2025-12-11	18.3600	18.5500	18.2800	18.5500	+5.218%	72	6,556	+116.226%
2025-12-10	16.3900	17.6300	16.3600	17.6300	+12.293%	13	6,576	+127.510%
2025-12-09	15.7200	15.9300	15.7000	15.7000	+2.147%	280	6,567	+155.478%
2025-12-08	15.3700	15.3700	15.3600	15.3700	+1.923%	29	6,295	+160.963%
2025-12-05	15.0800	15.0800	15.0800	15.0800	-6.161%	2	6,281	+165.981%
2025-12-04	16.1000	16.1000	16.0200	16.0700	+9.543%	11	6,281	+149.596%
2025-12-03	13.1000	14.6700	13.1000	14.6700	+12.586%	96	6,280	+173.415%
2025-12-02	12.7500	13.0300	12.7500	13.0300	+1.008%	72	6,196	+207.828%
2025-12-01	13.4300	13.5200	12.9000	12.9000	-5.356%	17	6,156	+210.930%
2025-11-26	13.4000	13.6700	13.4000	13.6300	+5.251%	195	6,295	+194.277%
2025-11-25	12.7000	13.0800	12.7000	12.9500	+27.586%	245	6,295	+209.730%
2025-11-24	10.1500	10.1500	10.1500	10.1500	+0.495%	2	6,106	+295.172%
2025-11-21	8.7100	10.1000	8.7100	10.1000	+18.824%	53	6,104	+297.129%
2025-11-20	9.1400	9.1400	8.5000	8.5000	-10.901%	5	6,073	+371.882%
2025-11-19	9.7900	9.7900	9.5400	9.5400	+0.952%	2	6,073	+320.440%
2025-11-18	9.1000	9.6200	8.7600	9.4500	+3.166%	4,206	6,073	+324.444%
2025-11-17	9.1600	9.1600	9.1600	9.1600	-17.477%	1	2,452	+337.882%
2025-11-14	11.1000	11.1000	11.1000	11.1000	-20.884%	1	2,451	+261.351%
2025-11-03	14.0300	14.0300	14.0300	14.0300	-7.454%	1	2,449	+185.887%
2025-10-30	15.1900	15.1900	15.1000	15.1600	-0.590%	144	2,449	+164.578%
2025-10-29	15.2500	15.2500	15.2500	15.2500	-6.728%	1	2,340	+163.016%
2025-10-27	16.3000	16.3800	16.0800	16.3500	+7.143%	6	2,334	+145.321%
2025-10-16	17.0600	17.0600	15.1600	15.2600	-8.896%	143	2,334	+162.844%
2025-10-15	18.0000	18.1600	16.4900	16.7500	-0.652%	111	2,263	+139.463%
2025-10-14	14.7500	16.8600	14.6700	16.8600	+32.339%	156	2,167	+137.900%
2025-10-10	12.8600	12.8800	12.6600	12.7400	-15.236%	154	2,030	+214.835%
2025-10-09	14.9800	15.0600	14.7800	15.0300	+5.252%	195	1,881	+166.866%
2025-10-07	14.2800	14.2800	14.2800	14.2800	-5.743%	25	1,700	+180.882%
2025-10-03	15.5900	16.1400	15.0900	15.1500	+8.214%	153	1,700	+164.752%
2025-10-02	14.0000	14.0000	14.0000	14.0000	+6.061%	1	1,557	+186.500%
2025-09-29	13.2000	13.2000	13.2000	13.2000	+0.380%	20	1,556	+203.864%
2025-09-26	12.6100	13.1500	12.5600	13.1500	+4.864%	319	1,556	+205.019%
2025-09-25	12.7200	12.9000	12.5400	12.5400	-15.895%	104	1,304	+219.856%
2025-09-24	14.8500	14.9100	14.8500	14.9100	-5.273%	13	1,204	+169.014%
2025-09-23	15.8700	15.9000	15.7400	15.7400	+7.367%	26	1,191	+154.828%
2025-09-22	13.0700	14.6600	13.0700	14.6600	+6.851%	59	1,191	+173.602%
2025-09-19	14.2000	14.3200	13.7100	13.7200	-1.437%	124	1,140	+192.347%
2025-09-18	13.9200	13.9200	13.9200	13.9200	-0.500%	2	1,090	+188.147%
2025-09-17	13.2100	13.9900	13.2100	13.9900	+15.334%	16	1,090	+186.705%
2025-09-16	12.1300	12.1300	12.1300	12.1300	-2.177%	19	1,091	+230.668%
2025-09-15	12.3500	12.4000	12.3500	12.4000	+5.712%	14	1,072	+223.468%
2025-09-12	11.8600	11.8600	11.6700	11.7300	-4.866%	110	1,072	+241.944%
2025-09-11	11.9400	12.3300	11.9400	12.3300	+12.091%	506	962	+225.304%
2025-09-10	11.0000	11.0000	11.0000	11.0000	-0.901%	3	516	+264.636%
2025-09-09	11.1600	11.1600	11.1000	11.1000	+14.315%	2	513	+261.351%
2025-09-03	9.7200	9.7200	9.7100	9.7100	-7.700%	94	512	+313.079%
2025-08-29	10.6300	10.6300	10.5200	10.5200	-6.071%	79	362	+281.274%
2025-08-28	11.1000	11.2000	11.1000	11.2000	+33.175%	119	362	+258.125%
2025-08-14	8.4100	8.4100	8.4100	8.4100	+9.221%	1	284	+376.932%
2025-07-28	7.7000	7.7000	7.7000	7.7000	-2.408%	1	284	+420.909%
2025-07-25	7.8900	7.8900	7.8900	7.8900	+1.806%	3	283	+408.365%
2025-07-22	7.7500	7.7500	7.7500	7.7500	+1.974%	9	280	+417.548%
2025-07-18	7.6000	7.6000	7.6000	7.6000	-4.161%	10	271	+427.763%
2025-07-08	7.9300	7.9300	7.9300	7.9300	+58.918%	1	261	+405.801%
2025-06-20	4.9900	4.9900	4.9900	4.9900	+58.917%	2	261	+703.808%
2025-04-28	3.1200	3.1400	3.1200	3.1400	+14.599%	2	261	+1,177.389%
2025-04-15	2.6900	2.7400	2.6900	2.7400	+7.451%	2	262	+1,363.869%
2025-04-04	2.5400	2.5500	2.5400	2.5500	-38.849%	4	261	+1,472.941%
2025-03-31	4.0800	4.1700	4.0800	4.1700	-27.979%	2	260	+861.871%
2025-03-26	5.7500	5.7900	5.7500	5.7900	-3.015%	2	259	+592.746%
2025-03-25	6.0300	6.0300	5.9700	5.9700	+0.336%	2	258	+571.859%
2025-03-24	5.9400	5.9600	5.9400	5.9500	+6.250%	42	258	+574.118%
2025-03-11	5.5700	5.6200	5.5700	5.6000	-29.560%	312	237	+616.250%
2025-03-03	8.0400	8.0400	7.9500	7.9500	-27.264%	2	398	+404.528%
2025-02-21	10.8200	10.9300	10.8200	10.9300	-6.979%	4	398	+266.972%
2025-02-12	11.7800	11.7800	11.7500	11.7500	-6.672%	80	398	+241.362%
2025-02-11	12.7600	12.8100	12.5100	12.5900	-1.794%	8	358	+218.586%
2025-02-10	12.7700	12.8200	12.7700	12.8200	-0.927%	2	355	+212.871%
2025-02-07	13.3400	13.3400	12.8800	12.9400	-7.966%	132	354	+209.969%
2025-02-05	13.5000	14.0700	13.4900	14.0600	+10.102%	68	321	+185.277%
2025-02-04	12.7000	12.7700	12.7000	12.7700	+1.430%	2	288	+214.096%
2025-02-03	11.4400	12.7200	11.3900	12.5900	-5.124%	222	287	+218.586%
2025-01-29	13.7000	13.7000	13.2700	13.2700	0.000%	342	171	+202.261%