Dark

IWM20260918C275
IWM Sep 18 2026 275.00 Call (IWM260918C00275000)
option OPRA

EOD

Aug 13, 2026

29.95+4.977%(+1.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	29.6200	29.9500	29.6200	29.9500	+4.977%	2	11,656	0.000%
2026-08-12	28.5300	28.5300	28.5300	28.5300	+5.628%	1	11,656	+4.977%
2026-08-10	28.2700	28.2700	26.9900	27.0100	-4.626%	4	11,656	+10.885%
2026-08-07	28.1700	28.3200	28.1700	28.3200	+6.067%	3	11,654	+5.756%
2026-08-06	26.7000	26.7000	26.7000	26.7000	-2.305%	1	11,652	+12.172%
2026-08-05	29.6900	29.6900	27.3300	27.3300	-6.500%	4	11,653	+9.587%
2026-08-04	28.8600	29.6500	28.8600	29.2300	+19.992%	13	11,655	+2.463%
2026-08-03	22.1800	24.3600	22.1800	24.3600	+20.237%	9	11,659	+22.947%
2026-07-31	22.2500	22.2500	19.2200	20.2600	-6.636%	14	11,654	+47.828%
2026-07-30	19.8600	21.7000	19.3900	21.7000	+7.319%	7	11,659	+38.018%
2026-07-29	21.9800	22.6700	19.0700	20.2200	-10.173%	24	11,660	+48.121%
2026-07-28	22.3700	22.9700	22.3700	22.5100	-1.445%	10	11,667	+33.052%
2026-07-27	23.4200	23.7800	22.7700	22.8400	+4.723%	12	11,665	+31.130%
2026-07-24	21.8100	21.8100	21.8100	21.8100	+0.092%	1	11,660	+37.322%
2026-07-23	21.3200	21.9300	21.3200	21.7900	-7.826%	37	11,661	+37.448%
2026-07-22	25.1800	25.1800	23.6400	23.6400	-6.929%	4	11,659	+26.692%
2026-07-21	24.3700	25.4000	24.1700	25.4000	+6.947%	9	11,658	+17.913%
2026-07-20	24.7700	25.0100	23.7500	23.7500	-1.165%	8	11,663	+26.105%
2026-07-17	23.7600	25.5000	23.7600	24.0300	-3.105%	16	11,665	+24.636%
2026-07-16	24.8000	24.8000	24.8000	24.8000	-1.782%	1	11,662	+20.766%
2026-07-15	25.2500	25.2500	25.2500	25.2500	+3.952%	1	11,661	+18.614%
2026-07-13	24.5600	24.5600	24.2900	24.2900	-11.188%	2	11,660	+23.302%
2026-07-09	27.3500	27.3500	27.3500	27.3500	+13.721%	1	11,659	+9.506%
2026-07-08	23.7500	24.0500	23.7500	24.0500	-9.993%	5	11,659	+24.532%
2026-07-07	26.7200	26.7200	26.7200	26.7200	-1.945%	2	11,656	+12.088%
2026-07-02	31.5500	31.5500	26.3200	27.2500	-11.296%	37	11,651	+9.908%
2026-07-01	32.4500	32.4500	30.7200	30.7200	-1.916%	109	11,651	-2.507%
2026-06-30	30.4900	31.3200	30.4500	31.3200	+3.984%	6	11,650	-4.374%
2026-06-29	30.1200	30.1200	30.1200	30.1200	+0.266%	7	11,651	-0.564%
2026-06-26	31.4500	31.4500	30.0400	30.0400	-0.858%	3	11,651	-0.300%
2026-06-25	30.7000	32.7000	30.3000	30.3000	+6.241%	15	11,651	-1.155%
2026-06-24	29.8000	31.2000	28.5200	28.5200	+0.564%	6	11,648	+5.014%
2026-06-23	29.3700	30.1200	28.3600	28.3600	-1.902%	25	11,648	+5.606%
2026-06-22	30.8500	30.8500	28.9100	28.9100	+4.746%	6	11,655	+3.597%
2026-06-18	26.5000	27.6000	26.3100	27.6000	-2.301%	29	11,654	+8.514%
2026-06-17	26.7000	28.2500	26.7000	28.2500	+0.713%	3	11,654	+6.018%
2026-06-15	28.1600	28.1600	28.0500	28.0500	+3.697%	2	11,654	+6.774%
2026-06-12	26.8600	27.0500	26.8600	27.0500	+10.725%	2	11,652	+10.721%
2026-06-11	22.4000	24.4300	22.3000	24.4300	+15.892%	54	11,650	+22.595%
2026-06-09	23.3600	23.3600	17.1300	21.0800	-0.047%	37	11,661	+42.078%
2026-06-08	21.4000	21.4000	21.0900	21.0900	+12.901%	3	11,655	+42.010%
2026-06-05	22.3700	22.3700	18.6300	18.6800	-28.566%	13	11,653	+60.332%
2026-06-04	23.8500	26.1500	23.8500	26.1500	+11.609%	1,407	11,185	+14.532%
2026-06-03	22.9900	23.4300	22.4700	23.4300	-3.580%	6	10,968	+27.828%
2026-06-01	23.3200	24.6800	23.3200	24.3000	-2.253%	8	10,985	+23.251%
2026-05-29	25.5000	25.5000	24.5600	24.8600	-6.996%	17	10,985	+20.475%
2026-05-28	23.9400	26.7300	23.9400	26.7300	+4.824%	37	11,015	+12.046%
2026-05-27	25.6200	25.6200	25.4800	25.5000	+0.791%	4	11,015	+17.451%
2026-05-26	24.9500	25.5000	24.6400	25.3000	+15.000%	1,192	11,015	+18.379%
2026-05-22	21.0500	22.0000	21.0500	22.0000	+6.589%	110	11,024	+36.136%
2026-05-21	20.0000	20.6400	17.1700	20.6400	+14.096%	36	10,944	+45.107%
2026-05-20	14.8500	18.0900	14.6400	18.0900	+27.037%	27	10,944	+65.561%
2026-05-19	14.0000	15.2300	13.1200	14.2400	-11.553%	181	10,937	+110.323%
2026-05-18	16.6700	16.6700	15.1100	16.1000	-9.296%	32	10,937	+86.025%
2026-05-15	17.7400	17.9400	17.7400	17.7500	-15.757%	32	10,937	+68.732%
2026-05-13	21.0700	21.0700	21.0700	21.0700	+7.117%	1	10,956	+42.145%
2026-05-12	20.5200	20.5200	18.3200	19.6700	-15.216%	35	10,976	+52.262%
2026-05-11	23.6200	23.6600	23.2000	23.2000	+4.930%	47	10,976	+29.095%
2026-05-08	21.4000	22.3400	21.4000	22.1100	+5.942%	36	10,974	+35.459%
2026-05-07	22.5900	23.3200	20.7500	20.8700	-14.044%	47	11,011	+43.507%
2026-05-06	22.4600	24.2800	22.4600	24.2800	+12.407%	55	11,035	+23.353%
2026-05-05	20.0000	21.6000	20.0000	21.6000	+14.650%	3	11,023	+38.657%
2026-05-04	19.0000	19.5600	18.3600	18.8400	-2.887%	266	11,023	+58.970%
2026-05-01	19.0100	19.4000	19.0100	19.4000	+4.021%	3	10,774	+54.381%
2026-04-30	15.7400	18.6500	15.7400	18.6500	+27.304%	4	10,774	+60.590%
2026-04-29	14.7300	14.7300	14.6500	14.6500	-10.288%	2	10,773	+104.437%
2026-04-28	16.8200	16.8200	16.3300	16.3300	-11.443%	90	10,772	+83.405%
2026-04-27	19.1400	19.1400	18.4400	18.4400	-2.537%	2	10,773	+62.419%
2026-04-24	18.4100	19.2500	18.4100	18.9200	+6.173%	26	10,774	+58.298%
2026-04-23	19.3500	19.3500	16.7900	17.8200	-5.764%	22	10,769	+68.070%
2026-04-21	20.5000	20.6200	17.9500	18.9100	-2.223%	22	10,768	+58.382%
2026-04-20	18.2100	19.4600	18.2100	19.3400	+5.915%	2,564	10,768	+54.860%
2026-04-17	16.8100	18.9700	16.8100	18.2600	+25.931%	46	9,434	+64.020%
2026-04-16	14.5000	14.8600	13.8800	14.5000	+1.754%	497	9,458	+106.552%
2026-04-15	14.0900	14.2500	13.7000	14.2500	+2.814%	39	9,278	+110.175%
2026-04-14	13.2400	14.1000	13.2200	13.8600	+12.866%	804	9,266	+116.089%
2026-04-13	10.9300	12.2800	10.7700	12.2800	+14.874%	372	9,091	+143.893%
2026-04-10	11.0500	11.1100	10.4400	10.6900	-4.639%	247	8,891	+180.168%
2026-04-09	10.8600	11.7800	10.4500	11.2100	+2.938%	110	8,755	+167.172%
2026-04-08	11.2800	11.4700	10.8900	10.8900	+33.948%	81	8,731	+175.023%
2026-04-06	8.0100	8.4000	8.0100	8.1300	-2.518%	186	8,694	+268.389%
2026-04-02	8.8800	8.8800	8.3000	8.3400	+1.091%	10	8,705	+259.113%
2026-04-01	8.5600	8.8800	8.1500	8.2500	+9.272%	70	8,705	+263.030%
2026-03-31	6.6500	7.5500	6.5400	7.5500	+28.401%	74	8,657	+296.689%
2026-03-30	7.0800	7.0800	5.8800	5.8800	-15.396%	72	8,609	+409.354%
2026-03-27	8.0100	8.0100	6.9500	6.9500	-17.064%	620	8,594	+330.935%
2026-03-26	8.7900	9.7900	8.3800	8.3800	-12.435%	315	8,469	+257.399%
2026-03-25	9.7900	9.7900	9.5500	9.5700	+7.407%	152	8,559	+212.957%
2026-03-24	7.8000	9.0600	7.7500	8.9100	+9.459%	55	8,552	+236.139%
2026-03-23	7.6000	8.2600	7.6000	8.1400	+25.038%	86	8,554	+267.936%
2026-03-20	7.0500	7.1100	6.4400	6.5100	-19.630%	63	8,548	+360.061%
2026-03-19	7.2200	8.1000	6.9400	8.1000	+11.878%	286	8,598	+269.753%
2026-03-18	7.9500	7.9500	7.2400	7.2400	-12.455%	22	8,803	+313.674%
2026-03-17	8.5600	8.8000	8.2700	8.2700	+2.225%	29	8,782	+262.152%
2026-03-16	8.9000	8.9000	8.0900	8.0900	+2.926%	33	8,766	+270.210%
2026-03-13	8.7300	9.0000	7.8600	7.8600	-7.529%	283	8,739	+281.043%
2026-03-12	8.0300	8.6000	8.0300	8.5000	-10.620%	13	8,912	+252.353%
2026-03-11	9.3300	10.3300	9.2100	9.5100	-7.220%	19	8,909	+214.932%
2026-03-10	10.3100	10.6900	10.2500	10.2500	+9.861%	37	8,904	+192.195%
2026-03-09	8.2700	9.3300	8.2700	9.3300	+1.083%	16	8,897	+221.008%
2026-03-06	9.4000	9.5700	9.2300	9.2300	-16.015%	9	8,897	+224.485%
2026-03-05	11.8300	12.5700	10.3900	10.9900	-17.985%	115	8,901	+172.520%
2026-03-04	13.4800	13.6300	13.0800	13.4000	+7.804%	44	8,854	+123.507%
2026-03-03	11.3100	12.7900	11.3100	12.4300	-11.844%	115	8,853	+140.949%
2026-03-02	12.2000	14.1000	12.2000	14.1000	+8.629%	54	8,796	+112.411%
2026-02-27	13.2400	13.2600	12.7100	12.9800	-6.417%	33	8,744	+130.740%
2026-02-26	14.9400	14.9400	13.8700	13.8700	-5.130%	299	8,740	+115.934%
2026-02-25	13.9400	14.9900	13.8000	14.6200	+1.528%	1,333	8,600	+104.856%
2026-02-24	14.5000	14.5000	14.4000	14.4000	+9.756%	13	8,600	+107.986%
2026-02-23	12.6300	13.1600	12.4300	13.1200	-10.505%	2,281	8,227	+128.277%
2026-02-20	14.2300	14.9100	14.2300	14.6600	+0.618%	48	7,523	+104.297%
2026-02-19	14.5700	14.5700	14.5700	14.5700	-1.220%	1	7,523	+105.559%
2026-02-18	15.5100	15.5100	14.7500	14.7500	+3.003%	6	7,523	+103.051%
2026-02-13	15.2800	15.3500	14.3200	14.3200	+6.706%	10	7,523	+109.148%
2026-02-12	13.4200	13.4200	13.4200	13.4200	-7.128%	186	7,523	+123.174%
2026-02-11	16.0900	16.0900	14.2500	14.4500	-9.461%	1,012	7,337	+107.266%
2026-02-10	16.2800	16.3400	15.9600	15.9600	-2.086%	42	6,397	+87.657%
2026-02-09	16.3000	16.3000	16.3000	16.3000	+2.645%	1	6,397	+83.742%
2026-02-06	14.2000	15.8800	13.9500	15.8800	+38.690%	37	6,396	+88.602%
2026-02-05	12.9100	13.0100	11.4500	11.4500	-7.736%	16	6,378	+161.572%
2026-02-04	12.5500	12.5500	12.4100	12.4100	-8.278%	12	6,379	+141.338%
2026-02-03	14.8600	15.2300	13.5300	13.5300	-5.053%	2,124	6,378	+121.360%
2026-02-02	14.2500	14.2500	14.2500	14.2500	+9.615%	1	4,332	+110.175%
2026-01-30	13.3200	13.3200	12.6000	13.0000	-10.221%	192	4,331	+130.385%
2026-01-29	14.4800	14.4800	14.4800	14.4800	-2.492%	2	4,140	+106.837%
2026-01-28	14.8500	14.8500	14.8500	14.8500	-3.257%	3	4,138	+101.684%
2026-01-27	15.1400	15.3500	15.1400	15.3500	-2.725%	114	4,135	+95.114%
2026-01-26	15.7800	15.7800	15.7800	15.7800	-0.190%	2	4,021	+89.797%
2026-01-23	16.0500	16.0500	15.8100	15.8100	-14.309%	4	4,021	+89.437%
2026-01-22	18.4900	19.6900	18.4500	18.4500	+4.770%	275	4,020	+62.331%
2026-01-21	16.7200	17.6100	15.7300	17.6100	+14.351%	41	3,968	+70.074%
2026-01-20	15.5300	15.5300	15.4000	15.4000	-6.667%	2,004	3,976	+94.481%
2026-01-16	16.7400	16.7400	16.5000	16.5000	-0.782%	5	2,014	+81.515%
2026-01-15	16.0600	16.7200	16.0600	16.6300	+15.727%	24	2,014	+80.096%
2026-01-13	13.6500	14.3700	13.6500	14.3700	+2.205%	6	1,998	+108.420%
2026-01-09	13.5000	14.0700	13.5000	14.0600	+9.844%	8	1,999	+113.016%
2026-01-08	12.0100	12.8000	12.0100	12.8000	+28.385%	194	1,998	+133.984%
2026-01-06	10.0000	10.0000	9.9700	9.9700	-2.827%	3	1,804	+200.401%
2026-01-05	10.2600	10.2600	10.2600	10.2600	+21.564%	10	1,801	+191.910%
2026-01-02	8.4000	8.4400	8.4000	8.4400	+2.427%	10	1,791	+254.858%
2025-12-31	8.2400	8.2400	8.2400	8.2400	-9.051%	8	1,786	+263.471%
2025-12-30	9.1900	9.2000	8.9000	9.0600	-1.522%	43	1,786	+230.574%
2025-12-29	9.3400	9.3400	9.1200	9.2000	-11.197%	98	1,786	+225.543%
2025-12-24	10.3600	10.3600	10.3600	10.3600	-11.149%	10	1,779	+189.093%
2025-12-22	11.6700	11.6700	11.6600	11.6600	+13.756%	10	1,779	+156.861%
2025-12-19	10.2000	10.2500	10.2000	10.2500	-1.347%	4	1,783	+192.195%
2025-12-18	10.3900	10.3900	10.3900	10.3900	+8.004%	1	1,782	+188.258%
2025-12-17	11.2600	11.2600	9.5900	9.6200	-5.686%	10	1,783	+211.331%
2025-12-16	10.7100	10.7100	10.2000	10.2000	-18.725%	3	1,783	+193.627%
2025-12-12	12.5500	12.5500	12.5500	12.5500	-10.100%	1	1,784	+138.645%
2025-12-11	13.7500	14.0000	13.7500	13.9600	+5.120%	60	1,784	+114.542%
2025-12-10	11.5200	13.2800	11.5200	13.2800	+11.409%	10	1,735	+125.527%
2025-12-09	11.9200	11.9200	11.9200	11.9200	+3.923%	121	1,735	+151.258%
2025-12-08	11.5400	11.5400	11.3700	11.4700	+0.702%	28	1,614	+161.116%
2025-12-05	11.3900	11.3900	11.3900	11.3900	-4.925%	1	1,587	+162.950%
2025-12-04	11.1800	12.1300	11.1800	11.9800	+19.085%	182	1,586	+150.000%
2025-12-03	10.2100	10.2600	10.0500	10.0600	+5.561%	150	1,404	+197.714%
2025-12-02	9.3400	9.5500	9.3200	9.5300	-3.931%	75	1,256	+214.271%
2025-12-01	9.8900	9.9200	9.8900	9.9200	-5.793%	4	1,183	+201.915%
2025-11-28	10.5000	10.5300	10.5000	10.5300	-0.095%	2	1,180	+184.425%
2025-11-26	10.0000	10.5400	10.0000	10.5400	+30.932%	2	1,180	+184.156%
2025-11-24	8.0500	8.0500	8.0500	8.0500	+30.682%	1	1,180	+272.050%
2025-11-20	7.5000	7.5000	6.1600	6.1600	-8.060%	3	1,179	+386.201%
2025-11-19	6.7000	6.7000	6.7000	6.7000	-4.830%	1	1,180	+347.015%
2025-11-17	7.0400	7.0400	7.0400	7.0400	-30.709%	1	1,179	+325.426%
2025-11-12	10.1600	10.1600	10.1600	10.1600	+0.794%	1	1,179	+194.783%
2025-11-10	10.0800	10.0800	10.0800	10.0800	+4.132%	1	1,179	+197.123%
2025-11-04	9.6800	9.6800	9.6800	9.6800	-14.336%	1	1,179	+209.401%
2025-10-31	11.3000	11.3000	11.3000	11.3000	-2.670%	1	1,178	+165.044%
2025-10-30	11.6100	11.6100	11.6100	11.6100	-7.046%	1	1,179	+157.967%
2025-10-27	12.2900	12.5200	12.2400	12.4900	+0.241%	5	1,179	+139.792%
2025-10-24	12.4700	12.4700	12.4600	12.4600	+8.726%	3	1,179	+140.369%
2025-10-23	11.4600	11.4600	11.4600	11.4600	+13.018%	1	1,180	+161.344%
2025-10-22	10.1400	10.1400	10.1400	10.1400	-14.141%	2	1,180	+195.365%
2025-10-16	12.0700	12.0700	11.8100	11.8100	-12.324%	8	1,179	+153.599%
2025-10-15	14.0900	14.5000	13.4700	13.4700	+3.935%	8	1,177	+122.346%
2025-10-14	11.2100	12.9600	11.1200	12.9600	+20.896%	154	1,176	+131.096%
2025-10-13	10.2000	10.7200	10.2000	10.7200	+6.139%	2	1,046	+179.384%
2025-10-10	11.4700	11.4700	9.5100	10.1000	-7.509%	5	1,047	+196.535%
2025-10-09	11.4200	11.4200	10.9200	10.9200	-10.492%	2	1,048	+174.267%
2025-10-06	12.2000	12.2000	12.2000	12.2000	+5.445%	1	1,049	+145.492%
2025-10-03	11.8700	12.0500	11.3800	11.5700	+9.254%	66	1,050	+158.859%
2025-10-02	10.5900	10.5900	10.5900	10.5900	+6.754%	4	989	+182.814%
2025-10-01	9.9200	9.9200	9.9200	9.9200	-1.294%	1	989	+201.915%
2025-09-30	10.0500	10.0500	10.0500	10.0500	+2.030%	1	990	+198.010%
2025-09-29	10.1000	10.1000	9.8500	9.8500	+0.510%	3	991	+204.061%
2025-09-26	10.0600	10.0600	9.7600	9.8000	+4.589%	16	991	+205.612%
2025-09-25	9.6500	9.6500	9.3700	9.3700	-11.853%	3	983	+219.637%
2025-09-24	11.4000	11.4000	10.6300	10.6300	-12.294%	2	981	+181.750%
2025-09-23	12.3200	12.3200	12.0300	12.1200	+6.503%	55	982	+147.112%
2025-09-22	10.2800	11.3800	10.2800	11.3800	+9.108%	114	927	+163.181%
2025-09-19	10.9600	10.9600	10.4300	10.4300	-7.781%	110	814	+187.152%
2025-09-18	9.8500	11.3400	9.8500	11.3100	+23.337%	13	792	+164.810%
2025-09-16	8.6800	9.1700	8.6800	9.1700	+2.002%	83	794	+226.609%
2025-09-12	8.9000	8.9900	8.7800	8.9900	-1.641%	4	719	+233.148%
2025-09-11	9.1400	9.1400	9.1400	9.1400	+10.654%	11	720	+227.681%
2025-09-08	8.2600	8.2600	8.2600	8.2600	-6.667%	37	709	+262.591%
2025-09-05	8.8500	8.8500	8.8500	8.8500	+24.123%	1	709	+238.418%
2025-09-03	7.1300	7.1300	7.1300	7.1300	-9.403%	4	709	+320.056%
2025-08-29	8.0000	8.0000	7.8700	7.8700	-5.635%	183	625	+280.559%
2025-08-28	8.3300	8.3400	8.1400	8.3400	+9.020%	286	625	+259.113%
2025-08-22	7.6500	7.6500	7.6500	7.6500	+25.410%	20	625	+291.503%
2025-08-15	6.1000	6.1000	6.1000	6.1000	+62.667%	1	625	+390.984%
2025-08-01	3.7500	3.7500	3.7500	3.7500	-26.471%	1	624	+698.667%
2025-07-30	5.1000	5.1000	5.1000	5.1000	-14.716%	1	624	+487.255%
2025-07-09	5.9800	5.9800	5.9800	5.9800	+5.841%	1	624	+400.836%
2025-07-08	5.7500	5.7600	5.6500	5.6500	+5.607%	338	624	+430.088%
2025-07-07	5.3500	5.3500	5.3500	5.3500	+18.889%	1	457	+459.813%
2025-06-27	4.5000	4.5000	4.5000	4.5000	+57.895%	5	474	+565.556%
2025-05-23	2.8500	2.8500	2.8500	2.8500	-13.636%	2	473	+950.877%
2025-05-21	3.3000	3.3000	3.3000	3.3000	-9.091%	102	473	+807.576%
2025-05-15	3.6300	3.6300	3.6300	3.6300	+15.238%	1	442	+725.069%
2025-05-09	3.1500	3.1500	3.1500	3.1500	-18.182%	100	441	+850.794%
2025-03-21	3.9200	3.9200	3.8500	3.8500	-8.983%	4	398	+677.922%
2025-03-11	4.2200	4.3300	4.2200	4.2300	-22.527%	4	398	+608.038%
2025-03-03	5.0000	5.4600	5.0000	5.4600	-18.871%	3	400	+448.535%
2025-02-24	6.7300	6.7300	6.7300	6.7300	-24.041%	2	401	+345.022%
2025-02-20	8.7900	8.8600	8.7900	8.8600	-10.505%	2	403	+238.036%
2025-02-18	9.7800	9.9000	9.7800	9.9000	+9.031%	2	401	+202.525%
2025-02-12	9.1100	9.1300	9.0500	9.0800	-6.392%	200	401	+229.846%
2025-02-11	9.7500	9.7500	9.7000	9.7000	-14.613%	120	301	+208.763%
2025-02-06	11.2800	11.3600	11.2800	11.3600	+1.792%	2	241	+163.644%
2025-02-05	11.0600	11.1800	11.0000	11.1600	+25.817%	472	241	+168.369%
2025-02-03	8.8800	8.9200	8.8700	8.8700	-17.718%	6	5	+237.655%
2025-01-29	10.8000	10.8000	10.7800	10.7800	+7.478%	2	2	+177.829%
2025-01-27	10.1300	10.1300	10.0300	10.0300	0.000%	2	1	+198.604%