Dark

IWM20260918C270
IWM Sep 18 2026 270.00 Call (IWM260918C00270000)
option OPRA

EOD

Jun 30, 2026

35.59+9.812%(+3.18)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	35.5700	35.6700	35.4900	35.5900	+9.812%	17	18,907	0.000%
2026-06-29	34.5000	34.5000	32.4000	32.4100	-3.340%	304	18,916	+9.812%
2026-06-26	34.6700	34.9200	33.5300	33.5300	-4.008%	310	19,215	+6.144%
2026-06-25	34.9100	34.9300	34.9100	34.9300	+1.718%	12	19,208	+1.889%
2026-06-24	32.3300	35.6900	32.3300	34.3400	+5.890%	15	19,199	+3.640%
2026-06-23	30.2700	34.1800	30.2700	32.4300	-5.918%	18	19,190	+9.744%
2026-06-22	34.1900	34.4700	34.1900	34.4700	+8.499%	8	19,182	+3.249%
2026-06-18	31.7000	31.7700	31.7000	31.7700	+2.220%	10	19,108	+12.024%
2026-06-17	30.8500	31.0800	30.8000	31.0800	+1.835%	178	19,108	+14.511%
2026-06-16	32.6800	32.6800	30.4000	30.5200	-2.803%	9	19,108	+16.612%
2026-06-15	33.3100	33.3100	31.2600	31.4000	+16.167%	9	19,107	+13.344%
2026-06-10	27.0300	27.0300	27.0300	27.0300	+24.048%	1	19,103	+31.669%
2026-06-09	21.0000	21.7900	21.0000	21.7900	-10.879%	86	19,103	+63.332%
2026-06-08	24.4000	25.1300	24.3900	24.4500	+12.207%	4	19,186	+45.562%
2026-06-05	25.3000	25.8400	21.7900	21.7900	-25.733%	15	19,187	+63.332%
2026-06-04	27.4200	29.3400	27.4200	29.3400	+9.192%	24	19,185	+21.302%
2026-06-03	26.6600	26.8700	25.9500	26.8700	-7.979%	5	19,167	+32.453%
2026-06-02	28.3000	29.2000	28.3000	29.2000	+5.225%	1,001	20,162	+21.884%
2026-05-29	28.4700	28.4700	27.7500	27.7500	-8.325%	2	19,162	+28.252%
2026-05-28	30.3400	30.3400	30.2700	30.2700	+4.128%	6	19,164	+17.575%
2026-05-27	29.7500	29.7500	29.0700	29.0700	+2.179%	4	19,164	+22.429%
2026-05-26	28.3900	28.7100	28.3900	28.4500	+12.718%	47	19,165	+25.097%
2026-05-22	25.2400	25.2400	25.2400	25.2400	+18.776%	1	19,167	+41.006%
2026-05-20	18.2100	21.2500	18.2100	21.2500	+19.382%	15	19,167	+67.482%
2026-05-19	15.9000	17.8000	15.7100	17.8000	-6.952%	43	19,174	+99.944%
2026-05-18	19.1300	19.1300	19.1300	19.1300	-8.073%	1	19,174	+86.043%
2026-05-15	22.0300	22.0300	20.5700	20.8100	-16.055%	28	19,174	+71.024%
2026-05-13	22.7700	24.7900	22.7700	24.7900	+8.206%	14	19,181	+43.566%
2026-05-12	23.8200	23.8200	22.5000	22.9100	-13.547%	41	19,184	+55.347%
2026-05-11	26.9700	27.4400	26.5000	26.5000	+3.233%	50	19,184	+34.302%
2026-05-08	24.9200	25.6700	24.9200	25.6700	+3.759%	17	19,167	+38.644%
2026-05-07	25.9200	26.7200	23.9600	24.7400	-10.492%	48	19,177	+43.856%
2026-05-06	26.6600	27.6400	25.8800	27.6400	+12.039%	2,015	19,174	+28.763%
2026-05-05	24.4700	24.6700	24.4700	24.6700	+11.226%	2	18,599	+44.264%
2026-05-04	22.1800	22.1800	22.1800	22.1800	-1.945%	1	18,598	+60.460%
2026-05-01	21.5200	22.6200	21.5200	22.6200	+3.952%	3	18,601	+57.339%
2026-04-30	19.0500	21.7600	19.0500	21.7600	+21.293%	9	18,601	+63.557%
2026-04-29	17.9400	17.9400	17.9400	17.9400	-6.562%	1	18,599	+98.384%
2026-04-28	19.7600	19.7600	19.1500	19.2000	-8.266%	5	18,599	+85.365%
2026-04-23	20.6500	20.9300	20.6500	20.9300	-5.380%	15	18,598	+70.043%
2026-04-22	23.0200	23.0200	21.9500	22.1200	+7.379%	7	18,608	+60.895%
2026-04-21	23.7100	23.9400	20.6000	20.6000	-8.322%	226	18,613	+72.767%
2026-04-20	20.9400	22.4700	20.9400	22.4700	+8.237%	2	18,420	+58.389%
2026-04-17	20.1600	22.1600	19.4600	20.7600	+19.723%	739	18,419	+71.435%
2026-04-16	17.1500	17.5400	16.7400	17.3400	+2.241%	72	18,062	+105.248%
2026-04-15	16.4700	16.9600	16.4700	16.9600	+2.354%	23	18,054	+109.847%
2026-04-14	16.0300	17.0600	16.0300	16.5700	+15.069%	7	18,049	+114.786%
2026-04-13	13.2500	14.4800	13.0700	14.4000	+10.092%	214	18,048	+147.153%
2026-04-10	13.3800	13.4400	12.8800	13.0800	-3.469%	191	17,888	+172.095%
2026-04-09	13.0700	14.1700	12.5900	13.5500	+2.807%	472	18,008	+162.657%
2026-04-08	13.6600	13.8300	13.0300	13.1800	+23.293%	720	17,235	+170.030%
2026-04-07	9.7700	10.7000	9.7700	10.6900	+3.185%	4	17,173	+232.928%
2026-04-06	10.0200	10.3600	9.7100	10.3600	+3.912%	236	17,173	+243.533%
2026-04-02	8.4500	10.1600	8.4500	9.9700	-0.796%	1,475	18,020	+256.971%
2026-04-01	10.5800	10.7800	9.8300	10.0500	+23.313%	2,291	18,020	+254.129%
2026-03-31	7.9900	8.7400	7.9900	8.1500	+12.414%	54	16,731	+336.687%
2026-03-30	8.1100	8.2700	7.1300	7.2500	-17.426%	170	16,712	+390.897%
2026-03-27	9.3400	9.3800	8.7800	8.7800	-14.258%	22	16,714	+305.353%
2026-03-26	11.2900	11.3900	10.1600	10.2400	-12.254%	943	16,695	+247.559%
2026-03-25	11.7800	11.9900	11.2000	11.6700	+11.143%	425	17,300	+204.970%
2026-03-24	10.3200	10.5000	10.2500	10.5000	+3.448%	43	17,385	+238.952%
2026-03-23	9.8000	10.6000	9.8000	10.1500	+23.030%	466	17,356	+250.640%
2026-03-20	8.8200	8.8200	8.2500	8.2500	-6.356%	134	17,061	+331.394%
2026-03-19	8.7200	8.9400	8.7200	8.8100	+1.850%	232	17,158	+303.973%
2026-03-18	9.4500	9.4500	8.6500	8.6500	-12.978%	4	17,301	+311.445%
2026-03-17	10.6400	10.6500	9.9400	9.9400	-0.401%	9	17,301	+258.048%
2026-03-16	10.5900	10.8500	9.9800	9.9800	+5.720%	8	17,294	+256.613%
2026-03-13	10.4900	10.5100	9.4400	9.4400	-7.451%	57	17,292	+277.013%
2026-03-12	9.8900	10.5200	9.6800	10.2000	-10.132%	15	17,280	+248.922%
2026-03-11	11.0700	12.0100	11.0700	11.3500	-7.573%	60	17,265	+213.568%
2026-03-10	12.0000	13.0100	11.7300	12.2800	+18.191%	25	17,260	+189.821%
2026-03-09	9.4900	10.3900	9.1900	10.3900	-6.312%	186	17,260	+242.541%
2026-03-06	11.0900	11.8200	10.8200	11.0900	-15.149%	164	17,213	+220.920%
2026-03-05	14.0600	14.8600	12.4400	13.0700	-16.805%	369	17,143	+172.303%
2026-03-04	15.6500	16.0000	15.4600	15.7100	+7.529%	195	16,911	+126.544%
2026-03-03	13.5800	15.2300	12.4700	14.6100	-11.562%	74	16,722	+143.600%
2026-03-02	14.4800	16.5300	14.4800	16.5200	+7.833%	41	16,717	+115.436%
2026-02-27	14.8500	15.8000	14.7500	15.3200	-5.781%	1,249	16,691	+132.311%
2026-02-26	17.4100	17.4100	16.2600	16.2600	-5.300%	1,275	15,668	+118.881%
2026-02-25	17.0400	17.4800	17.0400	17.1700	+1.478%	63	14,439	+107.280%
2026-02-24	16.9200	16.9200	16.9200	16.9200	+9.515%	1	14,439	+110.343%
2026-02-23	14.6100	15.4500	14.6000	15.4500	-10.331%	58	14,440	+130.356%
2026-02-20	17.5400	17.7500	16.5200	17.2300	-2.380%	2,833	14,388	+106.558%
2026-02-19	16.9200	17.6500	16.6800	17.6500	-4.076%	1,230	11,620	+101.643%
2026-02-18	18.4000	18.4000	18.4000	18.4000	+12.058%	1	10,405	+93.424%
2026-02-17	16.2400	16.6200	15.3700	16.4200	-6.279%	24	10,406	+116.748%
2026-02-13	15.0000	17.8000	15.0000	17.5200	+14.885%	6	10,410	+103.139%
2026-02-12	17.6700	17.6700	15.2500	15.2500	-13.890%	5	10,410	+133.377%
2026-02-11	18.2600	18.3200	16.6300	17.7100	-8.191%	825	10,405	+100.960%
2026-02-10	19.5500	19.5500	19.2900	19.2900	+1.580%	9	9,625	+84.500%
2026-02-09	19.0500	19.1500	18.9900	18.9900	+5.324%	4	9,625	+87.414%
2026-02-06	16.7500	18.1300	16.7000	18.0300	+21.989%	5	9,624	+97.393%
2026-02-04	14.6900	14.7800	14.6900	14.7800	-9.933%	3	9,623	+140.798%
2026-02-03	15.8700	16.4100	15.2300	16.4100	-1.025%	7	9,622	+116.880%
2026-02-02	15.8000	16.5800	15.8000	16.5800	+10.903%	9	9,619	+114.656%
2026-01-30	16.0200	16.0200	14.6000	14.9500	-12.111%	43	9,623	+138.060%
2026-01-29	17.3500	17.3500	15.9200	17.0100	-2.298%	42	9,600	+109.230%
2026-01-28	17.3900	17.4100	17.3400	17.4100	-1.638%	16	9,596	+104.423%
2026-01-27	17.5100	17.7000	17.3500	17.7000	-0.394%	77	9,588	+101.073%
2026-01-26	18.4700	18.4700	17.6500	17.7700	-4.360%	7	9,535	+100.281%
2026-01-23	20.0000	20.0000	18.1900	18.5800	-12.770%	8	9,535	+91.550%
2026-01-22	21.5200	22.2800	21.3000	21.3000	+6.500%	292	9,534	+67.089%
2026-01-21	20.0000	20.0000	20.0000	20.0000	+11.483%	1	9,817	+77.950%
2026-01-20	17.4300	17.9400	17.4100	17.9400	-6.270%	20	9,818	+98.384%
2026-01-16	19.4500	19.4500	19.1400	19.1400	+2.463%	5	9,814	+85.946%
2026-01-15	19.4200	19.4200	18.6700	18.6800	+7.049%	13	9,814	+90.525%
2026-01-14	17.3200	17.4500	17.3200	17.4500	+4.994%	7	9,819	+103.954%
2026-01-13	16.5100	16.6200	16.5000	16.6200	+2.340%	5	9,827	+114.140%
2026-01-12	15.6100	16.2400	15.0600	16.2400	+3.571%	10	9,828	+119.150%
2026-01-09	16.1800	16.1800	15.6800	15.6800	+6.667%	19	9,834	+126.977%
2026-01-08	14.4800	14.9400	14.4800	14.7000	+12.903%	239	9,846	+142.109%
2026-01-07	13.0200	13.0200	13.0200	13.0200	-4.615%	5	9,616	+173.349%
2026-01-06	13.5700	13.6500	13.5700	13.6500	+11.611%	12	9,620	+160.733%
2026-01-05	11.8500	12.2300	11.8500	12.2300	+21.813%	11	9,630	+191.006%
2026-01-02	9.2500	10.0400	9.2500	10.0400	+7.957%	7	9,630	+254.482%
2025-12-31	9.6600	9.6600	9.3000	9.3000	-15.989%	3	9,623	+282.688%
2025-12-29	10.8400	11.0700	10.7900	11.0700	-5.304%	56	9,623	+221.500%
2025-12-26	11.9600	11.9600	11.3600	11.6900	-5.191%	148	9,617	+204.448%
2025-12-24	12.1800	12.4400	12.1800	12.3300	+1.649%	28	9,550	+188.646%
2025-12-23	12.5100	12.5100	12.1300	12.1300	-7.967%	6	9,550	+193.405%
2025-12-22	13.0900	13.6900	13.0900	13.1800	+9.378%	43	9,552	+170.030%
2025-12-19	11.9800	12.0500	11.8800	12.0500	+1.431%	87	9,570	+195.353%
2025-12-18	11.9000	12.2000	11.8300	11.8800	-0.752%	21	9,571	+199.579%
2025-12-16	11.9700	11.9700	11.9700	11.9700	-9.592%	10	9,558	+197.327%
2025-12-15	14.3500	14.3500	13.2400	13.2400	-10.054%	3	9,548	+168.807%
2025-12-12	15.6000	15.6000	14.5100	14.7200	-9.749%	12	9,549	+141.780%
2025-12-11	15.2300	16.3100	14.9700	16.3100	+6.323%	268	9,548	+118.210%
2025-12-10	13.8000	15.3600	13.8000	15.3400	+12.877%	17	9,284	+132.008%
2025-12-09	13.5200	13.5900	13.5200	13.5900	+2.027%	6	9,278	+161.884%
2025-12-08	13.3200	13.3200	13.3100	13.3200	+1.293%	18	9,277	+167.192%
2025-12-05	13.1300	13.3500	12.9400	13.1500	-5.259%	12	9,259	+170.646%
2025-12-04	13.4600	14.0500	13.2900	13.8800	+16.443%	110	9,268	+156.412%
2025-12-03	11.6700	11.9200	11.6700	11.9200	+7.098%	10	9,172	+198.574%
2025-12-02	11.1100	11.1900	11.1100	11.1300	-3.886%	50	9,163	+219.766%
2025-12-01	12.0500	12.0500	11.5800	11.5800	-6.538%	8	9,113	+207.340%
2025-11-28	12.4100	12.4100	12.2900	12.3900	-2.824%	8	9,105	+187.248%
2025-11-26	11.9600	12.7500	11.9300	12.7500	+13.535%	48	9,075	+179.137%
2025-11-25	10.3000	11.2600	10.3000	11.2300	+20.753%	95	9,075	+216.919%
2025-11-24	9.3000	9.3000	9.3000	9.3000	+8.392%	1	9,036	+282.688%
2025-11-21	7.2300	8.5800	7.0300	8.5800	+21.358%	4	9,036	+314.802%
2025-11-20	8.8000	8.8000	7.0700	7.0700	-11.069%	3	9,035	+403.395%
2025-11-19	8.2700	8.2700	7.7000	7.9500	-1.119%	4	9,036	+347.673%
2025-11-18	8.0400	8.0400	8.0400	8.0400	+5.789%	2	9,034	+342.662%
2025-11-17	8.2000	8.2000	7.6000	7.6000	-16.940%	3	9,034	+368.289%
2025-11-14	9.5400	9.5600	9.1500	9.1500	-1.613%	3	9,031	+288.962%
2025-11-13	9.1000	9.3000	9.1000	9.3000	-19.271%	2	9,029	+282.688%
2025-11-10	12.1300	12.1300	11.5200	11.5200	+18.154%	5	9,029	+208.941%
2025-11-07	9.7500	9.7500	9.7500	9.7500	-22.680%	1	9,031	+265.026%
2025-10-30	13.1600	13.2200	12.6100	12.6100	-2.248%	2,028	9,030	+182.236%
2025-10-29	14.7200	14.7200	12.9000	12.9000	-9.916%	11	7,316	+175.891%
2025-10-27	14.1800	14.3400	14.0500	14.3200	+1.488%	5	7,302	+148.534%
2025-10-24	14.3300	14.5500	14.1100	14.1100	+19.072%	11	7,302	+152.232%
2025-10-22	11.4900	11.8500	11.4900	11.8500	-5.728%	5,001	7,302	+200.338%
2025-10-17	12.5700	12.5700	12.5700	12.5700	-6.054%	1	2,301	+183.134%
2025-10-16	14.7600	14.7700	13.2700	13.3800	-14.176%	167	2,300	+165.994%
2025-10-15	15.2500	15.5900	14.4200	15.5900	+8.565%	63	2,166	+128.287%
2025-10-14	12.9500	14.6200	12.8800	14.3600	+23.051%	192	2,125	+147.841%
2025-10-13	11.6700	11.6700	11.6700	11.6700	+11.037%	2	1,973	+204.970%
2025-10-10	11.1200	11.1200	10.5100	10.5100	-20.137%	40	1,973	+238.630%
2025-10-09	13.0200	13.1600	13.0200	13.1600	-0.076%	14	1,955	+170.441%
2025-10-08	13.1700	13.1700	13.1700	13.1700	+6.726%	2	1,941	+170.235%
2025-10-07	13.3800	13.3800	12.2500	12.3400	-10.774%	10	1,936	+188.412%
2025-10-06	14.0800	14.2200	13.3400	13.8300	+4.377%	7	1,936	+157.339%
2025-10-03	13.7000	13.8000	13.2000	13.2500	+7.724%	81	1,930	+168.604%
2025-10-02	12.1600	12.3000	12.1000	12.3000	+7.050%	28	1,866	+189.350%
2025-09-29	11.3800	11.5200	11.3800	11.4900	+1.681%	22	1,866	+209.748%
2025-09-26	11.2400	11.4200	10.9300	11.3000	+3.196%	427	1,862	+214.956%
2025-09-25	10.9300	11.1900	10.8000	10.9500	-9.802%	665	1,637	+225.023%
2025-09-24	12.5000	12.5000	12.1400	12.1400	-5.818%	22	1,392	+193.163%
2025-09-23	13.6200	14.1600	12.8800	12.8900	-0.922%	86	1,374	+176.106%
2025-09-22	11.7800	13.0300	11.7800	13.0100	+8.417%	92	1,295	+173.559%
2025-09-19	12.7800	12.7800	12.0000	12.0000	-9.434%	94	1,206	+196.583%
2025-09-18	11.9300	13.2500	11.9300	13.2500	+20.455%	78	1,196	+168.604%
2025-09-17	11.0000	11.0000	11.0000	11.0000	+4.068%	5	1,123	+223.545%
2025-09-16	10.5600	10.5700	10.0000	10.5700	-0.189%	79	1,118	+236.708%
2025-09-15	10.6800	10.6800	10.5900	10.5900	+1.146%	2	1,041	+236.072%
2025-09-12	10.2700	10.4700	10.1600	10.4700	-3.502%	67	1,042	+239.924%
2025-09-11	10.2000	10.8500	10.2000	10.8500	+13.971%	8	976	+228.018%
2025-09-10	9.6300	9.6300	9.5200	9.5200	-2.459%	5	969	+273.845%
2025-09-08	9.5800	9.7600	9.5800	9.7600	-4.407%	44	968	+264.652%
2025-09-05	10.2100	10.2100	10.2100	10.2100	+22.569%	1	929	+248.580%
2025-09-03	8.3300	8.3300	8.3300	8.3300	-6.927%	66	929	+327.251%
2025-09-02	8.7100	8.9500	8.7100	8.9500	-3.243%	3	863	+297.654%
2025-08-29	9.2700	9.2800	9.1600	9.2500	-4.541%	178	682	+284.757%
2025-08-28	9.5800	9.6900	9.4700	9.6900	-0.717%	267	682	+267.286%
2025-08-27	9.6700	9.7600	9.6700	9.7600	+8.565%	4	624	+264.652%
2025-08-25	8.9800	8.9900	8.9800	8.9900	+11.125%	320	621	+295.884%
2025-08-13	8.1100	8.1100	8.0900	8.0900	+30.064%	2	533	+339.926%
2025-08-12	6.2200	6.2200	6.2200	6.2200	+16.698%	1	533	+472.186%
2025-08-08	5.3300	5.3300	5.3300	5.3300	-27.483%	5	533	+567.730%
2025-07-23	7.3500	7.3500	7.3500	7.3500	+5.150%	6	533	+384.218%
2025-07-09	6.9900	6.9900	6.9900	6.9900	+2.643%	1	539	+409.156%
2025-07-07	6.8100	6.8100	6.8100	6.8100	-2.155%	1	538	+422.614%
2025-07-03	6.9600	6.9600	6.9600	6.9600	+10.301%	1	538	+411.351%
2025-07-02	6.2300	6.3100	6.2300	6.3100	+0.159%	6	538	+464.025%
2025-07-01	6.3000	6.3000	6.3000	6.3000	+63.636%	1	541	+464.921%
2025-06-23	3.9500	3.9500	3.8500	3.8500	+6.061%	2	541	+824.416%
2025-05-29	3.6300	3.6300	3.6300	3.6300	-16.743%	226	540	+880.441%
2025-05-15	4.3600	4.3600	4.3600	4.3600	+69.650%	1	567	+716.284%
2025-04-23	2.5900	2.5900	2.5700	2.5700	+16.818%	5	572	+1,284.825%
2025-04-17	2.2000	2.2000	2.2000	2.2000	+3.774%	5	570	+1,517.727%
2025-04-16	2.1200	2.1200	2.1200	2.1200	-0.935%	1	570	+1,578.774%
2025-04-11	2.2000	2.3000	2.1400	2.1400	-1.382%	6	571	+1,563.084%
2025-04-04	2.2100	2.2100	2.1700	2.1700	-43.636%	8	569	+1,540.092%
2025-03-13	3.8500	3.8500	3.8500	3.8500	-14.823%	2	567	+824.416%
2025-03-12	4.4600	4.5200	4.4600	4.5200	-7.377%	2	567	+687.389%
2025-03-11	4.8400	4.8800	4.8400	4.8800	-2.400%	10	567	+629.303%
2025-03-10	5.0000	5.0000	5.0000	5.0000	-28.161%	1	572	+611.800%
2025-03-03	6.9200	7.0300	6.8900	6.9600	-10.309%	4	571	+411.351%
2025-02-24	7.7900	7.7900	7.7600	7.7600	-25.954%	2	569	+358.634%
2025-02-12	10.4900	10.5100	10.3800	10.4800	-4.900%	200	570	+239.599%
2025-02-11	10.7600	11.0700	10.7600	11.0200	-3.418%	74	470	+222.958%
2025-02-07	11.7000	11.8400	11.4100	11.4100	-8.647%	212	433	+211.919%
2025-02-05	11.9200	12.5100	11.9200	12.4900	+21.735%	164	380	+184.948%
2025-02-03	10.0600	10.2600	10.0300	10.2600	-11.780%	552	298	+246.881%
2025-01-27	11.4600	11.6700	11.4200	11.6300	0.000%	44	22	+206.019%