Dark

IWM20260918C280
IWM Sep 18 2026 280.00 Call (IWM260918C00280000)
option OPRA

EOD

Jun 30, 2026

27.11+3.830%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	26.8500	27.1100	26.8500	27.1100	+3.830%	2	15,979	0.000%
2026-06-29	24.5200	26.1100	24.5200	26.1100	+0.153%	102	15,979	+3.830%
2026-06-26	25.0300	27.6400	25.0300	26.0700	-3.694%	18	16,040	+3.989%
2026-06-25	27.6500	28.0500	26.1300	27.0700	+8.977%	11	16,038	+0.148%
2026-06-24	25.1600	27.3500	24.6800	24.8400	+0.526%	154	16,050	+9.138%
2026-06-23	22.8900	25.8000	22.8900	24.7100	-6.649%	19	16,085	+9.713%
2026-06-22	25.4100	26.6500	25.4100	26.4700	+8.706%	18	16,077	+2.418%
2026-06-18	23.7800	24.3600	22.4600	24.3500	+13.098%	48	16,056	+11.335%
2026-06-17	22.6000	24.7600	21.5300	21.5300	-0.692%	56	16,056	+25.917%
2026-06-16	24.7800	24.7800	21.6700	21.6800	-8.213%	76	16,056	+25.046%
2026-06-15	25.6300	25.6300	23.6200	23.6200	+4.283%	15	16,055	+14.776%
2026-06-12	22.4600	24.4500	22.4600	22.6500	+12.743%	16	16,059	+19.691%
2026-06-11	19.0500	20.0900	19.0500	20.0900	+21.024%	34	16,062	+34.943%
2026-06-10	18.2700	20.3400	16.6000	16.6000	-7.263%	44	16,050	+63.313%
2026-06-09	19.3000	20.3700	14.2900	17.9000	+5.294%	57	16,039	+51.453%
2026-06-08	17.4000	18.6000	16.9300	17.0000	+9.607%	182	16,037	+59.471%
2026-06-05	18.3200	18.3200	15.4200	15.5100	-28.525%	18	16,061	+74.790%
2026-06-04	21.7000	21.7000	21.7000	21.7000	+11.282%	5	16,061	+24.931%
2026-06-03	20.5700	20.6600	19.3900	19.5000	-12.202%	16	16,061	+39.026%
2026-06-02	20.4800	22.2100	20.4800	22.2100	+6.268%	10	16,053	+22.062%
2026-06-01	19.3900	20.9000	19.3900	20.9000	+0.481%	13	16,054	+29.713%
2026-05-29	21.7400	21.7400	20.7000	20.8000	-9.526%	27	16,058	+30.337%
2026-05-28	20.8500	23.0900	20.8500	22.9900	+4.121%	15	16,074	+17.921%
2026-05-27	22.4200	22.4200	22.0500	22.0800	+0.227%	15	16,072	+22.781%
2026-05-26	21.4200	22.0300	21.0200	22.0300	+19.404%	16	16,092	+23.059%
2026-05-22	17.2600	18.8500	17.2600	18.4500	+8.721%	32	16,098	+46.938%
2026-05-21	14.1000	17.2500	14.1000	16.9700	+9.484%	23	16,103	+59.753%
2026-05-20	12.0600	15.5000	12.0600	15.5000	+32.253%	119	16,103	+74.903%
2026-05-19	10.8500	12.1100	10.6700	11.7200	-5.939%	24	16,080	+131.314%
2026-05-18	14.9300	14.9300	12.4600	12.4600	-16.656%	27	16,080	+117.576%
2026-05-15	15.6300	15.6300	14.8200	14.9500	-20.690%	51	16,080	+81.338%
2026-05-14	18.4300	19.2900	18.4300	18.8500	+5.661%	22	16,067	+43.820%
2026-05-13	16.6800	17.8400	16.6800	17.8400	+2.529%	52	16,072	+51.962%
2026-05-12	17.2900	17.4000	15.4700	17.4000	-14.454%	13	16,072	+55.805%
2026-05-11	18.8400	20.4000	18.8400	20.3400	+6.159%	19	16,072	+33.284%
2026-05-08	18.3900	19.1600	18.3900	19.1600	+3.848%	12	16,061	+41.493%
2026-05-07	19.5400	19.5400	17.5100	18.4500	-12.476%	10	16,070	+46.938%
2026-05-06	19.5800	21.0800	19.5800	21.0800	+14.379%	89	16,085	+28.605%
2026-05-05	17.0100	18.4300	17.0100	18.4300	+18.217%	29	16,099	+47.097%
2026-05-04	15.9900	17.1900	15.5900	15.5900	-4.297%	10	16,085	+73.894%
2026-05-01	16.0100	16.5400	16.0100	16.2900	+5.369%	3	16,086	+66.421%
2026-04-30	15.1200	15.4600	15.1200	15.4600	+15.979%	13	16,086	+75.356%
2026-04-29	13.3300	13.3300	13.3300	13.3300	-2.487%	1	16,088	+103.376%
2026-04-28	15.4600	15.4600	13.6700	13.6700	-12.652%	12	16,088	+98.317%
2026-04-27	16.4700	16.6000	15.6500	15.6500	-1.572%	29	16,099	+73.227%
2026-04-24	15.3700	16.2700	15.3700	15.9000	+6.640%	89	16,099	+70.503%
2026-04-23	16.3100	16.3100	14.8000	14.9100	-3.119%	95	16,163	+81.824%
2026-04-22	16.7400	16.7400	15.3900	15.3900	+2.191%	53	16,122	+76.153%
2026-04-21	17.6000	17.7700	15.0600	15.0600	-9.168%	46	16,100	+80.013%
2026-04-20	14.6400	16.5800	14.6400	16.5800	+8.013%	18	16,100	+63.510%
2026-04-17	13.8600	16.2400	13.8600	15.3500	+24.797%	24	16,104	+76.612%
2026-04-16	11.8000	12.3000	11.5500	12.3000	+4.326%	79	16,107	+120.407%
2026-04-15	11.5100	11.7900	11.2100	11.7900	+4.614%	355	16,134	+129.941%
2026-04-14	10.7700	11.7400	10.7700	11.2700	+15.590%	376	16,136	+140.550%
2026-04-13	9.0100	9.7500	8.8100	9.7500	+10.544%	806	16,045	+178.051%
2026-04-10	9.0000	9.0000	8.6200	8.8200	-3.395%	55	16,044	+207.370%
2026-04-09	8.5300	9.6700	8.5300	9.1300	+4.943%	124	16,062	+196.933%
2026-04-08	9.1500	9.3000	8.7000	8.7000	+20.833%	6	16,014	+211.609%
2026-04-07	6.3000	7.2000	6.3000	7.2000	+5.882%	27	16,015	+276.528%
2026-04-06	6.4900	6.8000	6.4900	6.8000	+2.874%	34	15,993	+298.676%
2026-04-02	6.9000	6.9000	6.6000	6.6100	+1.692%	53	15,979	+310.136%
2026-04-01	6.8800	7.1200	6.5000	6.5000	+5.348%	38	15,979	+317.077%
2026-03-31	5.3300	6.1700	5.3300	6.1700	+29.079%	7	15,966	+339.384%
2026-03-30	5.5300	5.5300	4.6100	4.7800	-18.983%	57	15,966	+467.155%
2026-03-27	6.4600	6.4600	5.7900	5.9000	-13.363%	102	15,988	+359.492%
2026-03-26	7.1100	7.1100	6.8100	6.8100	-13.579%	446	15,921	+298.091%
2026-03-25	8.1200	8.2400	7.7100	7.8800	+7.650%	46	15,506	+244.036%
2026-03-24	6.9400	7.3200	6.9400	7.3200	+10.574%	53	15,479	+270.355%
2026-03-23	6.4100	7.3400	6.3900	6.6200	+21.691%	62	15,479	+309.517%
2026-03-20	6.0900	6.0900	5.1300	5.4400	-19.882%	582	15,446	+398.346%
2026-03-19	5.8000	6.7900	5.5800	6.7900	+13.926%	126	15,305	+299.264%
2026-03-18	6.5200	6.5200	5.9600	5.9600	-13.246%	360	15,337	+354.866%
2026-03-17	7.1900	7.2000	6.6900	6.8700	+2.691%	1,208	15,026	+294.614%
2026-03-16	7.3900	7.3900	6.6800	6.6900	+3.400%	20	14,241	+305.232%
2026-03-13	7.1800	7.4700	6.4700	6.4700	-8.616%	12	14,244	+319.011%
2026-03-12	6.8000	7.0800	6.5700	7.0800	-11.500%	7	14,235	+282.910%
2026-03-11	8.0000	8.5100	8.0000	8.0000	-5.660%	5	14,230	+238.875%
2026-03-10	7.9700	8.7600	7.9700	8.4800	+16.484%	3	14,229	+219.693%
2026-03-09	6.7900	7.3200	6.7900	7.2800	-4.961%	882	14,230	+272.390%
2026-03-06	7.7200	8.2000	7.5400	7.6600	-12.856%	1,558	14,148	+253.916%
2026-03-05	10.4600	10.4600	8.6600	8.7900	-21.797%	24	12,814	+208.419%
2026-03-04	11.2000	11.4700	10.9200	11.2400	+8.809%	86	12,813	+141.192%
2026-03-03	8.8200	10.7000	8.8200	10.3300	-13.266%	116	12,772	+162.439%
2026-03-02	11.9100	11.9100	11.9100	11.9100	+10.791%	9	12,779	+127.624%
2026-02-27	10.7000	10.9400	10.5700	10.7500	-17.939%	52	12,774	+152.186%
2026-02-26	12.8900	13.1000	11.8200	13.1000	+3.394%	83	12,736	+106.947%
2026-02-25	12.4900	12.6900	12.4900	12.6700	+2.841%	51	12,718	+113.970%
2026-02-24	11.8300	12.3200	11.8300	12.3200	+10.592%	170	12,718	+120.049%
2026-02-23	11.8300	11.8600	10.6400	11.1400	-9.135%	8,066	12,673	+143.357%
2026-02-20	12.2000	12.5500	12.0800	12.2600	+2.594%	105	5,118	+121.126%
2026-02-19	12.0900	12.0900	11.9400	11.9500	-4.323%	7	5,093	+126.862%
2026-02-18	13.2800	13.2800	12.4700	12.4900	+0.160%	22	5,095	+117.054%
2026-02-17	12.4700	12.4700	12.4700	12.4700	-4.224%	1	5,114	+117.402%
2026-02-13	13.1700	13.1700	12.9800	13.0200	+13.415%	3	5,113	+108.218%
2026-02-12	11.4800	11.4800	11.4800	11.4800	-10.522%	1	5,113	+136.150%
2026-02-11	12.6500	12.8300	12.6500	12.8300	-11.395%	4	5,113	+111.302%
2026-02-10	14.4600	14.4800	14.4600	14.4800	+2.987%	3	5,112	+87.224%
2026-02-09	12.8000	14.0600	12.8000	14.0600	+15.152%	9	5,110	+92.817%
2026-02-06	11.7800	12.2100	11.7800	12.2100	+23.333%	12	5,103	+122.031%
2026-02-05	9.7300	9.9000	9.7300	9.9000	-7.042%	15	5,094	+173.838%
2026-02-04	12.0400	12.0400	10.6400	10.6500	-5.585%	3	5,081	+154.554%
2026-02-03	11.5400	11.5400	11.2800	11.2800	+1.805%	3	5,079	+140.337%
2026-01-30	11.0000	11.3700	10.6600	11.0800	-10.065%	75	5,077	+144.675%
2026-01-29	12.3100	12.3200	11.8400	12.3200	-5.738%	146	5,074	+120.049%
2026-01-27	13.0700	13.0700	13.0500	13.0700	-0.684%	168	5,091	+107.422%
2026-01-26	13.2500	13.2500	13.1600	13.1600	-4.151%	13	5,067	+106.003%
2026-01-23	15.6300	15.6300	13.5600	13.7300	-16.586%	37	5,063	+97.451%
2026-01-22	16.2400	16.5900	16.2400	16.4600	+8.862%	17	5,060	+64.702%
2026-01-21	15.1200	15.1200	15.1200	15.1200	+17.665%	10	5,068	+79.299%
2026-01-20	13.6700	13.6700	12.8500	12.8500	-11.684%	223	5,058	+110.973%
2026-01-16	14.5500	14.5500	14.5500	14.5500	+3.412%	1	5,118	+86.323%
2026-01-15	14.0200	14.5900	14.0200	14.0700	+12.112%	30	5,118	+92.679%
2026-01-14	12.5500	12.5500	12.5500	12.5500	+2.533%	1	5,109	+116.016%
2026-01-13	11.6400	12.2400	11.6400	12.2400	+2.598%	8	5,109	+121.487%
2026-01-12	11.9300	11.9400	11.9200	11.9300	-0.914%	12	5,115	+127.242%
2026-01-09	11.7600	12.0400	11.7600	12.0400	+13.052%	21	5,103	+125.166%
2026-01-08	10.8600	10.8600	10.6500	10.6500	+24.707%	12	5,094	+154.554%
2026-01-05	7.5500	8.5400	7.5500	8.5400	+21.652%	11	5,084	+217.447%
2026-01-02	6.5900	7.0200	6.5900	7.0200	0.000%	5	5,084	+286.182%
2025-12-30	7.7000	7.7000	7.0100	7.0200	-7.995%	60	5,080	+286.182%
2025-12-29	8.0700	8.0700	7.6100	7.6300	-5.686%	455	5,081	+255.308%
2025-12-26	8.2000	8.2000	8.0900	8.0900	-8.794%	27	5,281	+235.105%
2025-12-23	8.6800	8.8700	8.6500	8.8700	-10.765%	1,696	5,279	+205.637%
2025-12-22	9.9000	9.9400	9.8300	9.9400	+16.530%	23	4,025	+172.736%
2025-12-19	8.5300	8.5300	8.5300	8.5300	-0.117%	1	4,025	+217.819%
2025-12-17	8.5400	8.5400	8.5400	8.5400	-6.154%	8	4,026	+217.447%
2025-12-16	9.5400	9.5400	9.1000	9.1000	-7.048%	5	4,026	+197.912%
2025-12-15	9.7900	9.7900	9.7900	9.7900	-6.495%	8	4,028	+176.915%
2025-12-12	11.9500	11.9500	10.4700	10.4700	-13.685%	90	4,036	+158.930%
2025-12-11	11.8900	12.1500	11.8900	12.1300	+6.404%	108	4,096	+123.495%
2025-12-10	10.0800	11.4000	10.0800	11.4000	+11.984%	28	4,054	+137.807%
2025-12-09	10.2200	10.2200	10.1800	10.1800	+3.350%	154	4,042	+166.306%
2025-12-08	9.8800	9.8800	9.8400	9.8500	+0.922%	14	4,042	+175.228%
2025-12-05	9.7400	9.7800	9.7300	9.7600	-4.314%	168	4,028	+177.766%
2025-12-04	9.6200	10.4400	9.6200	10.2000	+18.743%	166	3,953	+165.784%
2025-12-03	8.5000	8.7200	8.5000	8.5900	+5.658%	66	3,802	+215.600%
2025-12-02	7.9500	8.1300	7.9400	8.1300	-12.862%	47	3,772	+233.456%
2025-11-26	8.7200	9.3300	8.7200	9.3300	+88.485%	6	3,724	+190.568%
2025-11-21	4.9500	4.9500	4.9500	4.9500	-1.590%	1	3,724	+447.677%
2025-11-20	6.3000	6.3000	5.0300	5.0300	-9.532%	64	3,723	+438.966%
2025-11-19	5.7800	5.7800	5.5600	5.5600	+2.963%	17	3,675	+387.590%
2025-11-18	5.4000	5.4000	5.4000	5.4000	-8.319%	1	3,675	+402.037%
2025-11-17	5.8900	5.8900	5.8900	5.8900	-16.097%	2	3,676	+360.272%
2025-11-14	6.6100	7.0200	6.6000	7.0200	+3.235%	3	3,678	+286.182%
2025-11-13	7.3400	7.3400	6.8000	6.8000	-22.463%	18	3,680	+298.676%
2025-11-11	8.7600	8.7700	8.7600	8.7700	+2.693%	2	3,694	+209.122%
2025-11-10	8.5400	8.5400	8.5400	8.5400	+22.000%	1	3,692	+217.447%
2025-11-07	7.1000	7.1000	7.0000	7.0000	-14.425%	6	3,691	+287.286%
2025-11-06	8.4700	8.4700	7.9200	8.1800	-17.954%	857	3,695	+231.418%
2025-10-30	9.7700	9.9700	9.7700	9.9700	+6.290%	2,506	2,843	+171.916%
2025-10-29	11.2900	11.2900	9.3800	9.3800	-14.181%	13	798	+189.019%
2025-10-27	11.2600	11.2600	10.6400	10.9300	+1.959%	8	794	+148.033%
2025-10-24	10.7500	11.0500	10.7200	10.7200	+13.680%	19	794	+152.892%
2025-10-23	9.4400	9.4400	9.1900	9.4300	+7.648%	12	784	+187.487%
2025-10-22	8.9300	8.9300	8.2200	8.7600	-15.769%	13	776	+209.475%
2025-10-20	9.9300	10.4000	9.9300	10.4000	+3.792%	12	785	+160.673%
2025-10-17	10.0200	10.0200	10.0200	10.0200	-0.890%	1	777	+170.559%
2025-10-16	10.7300	10.7300	9.9500	10.1100	-13.516%	55	776	+168.150%
2025-10-15	11.9300	11.9300	11.6900	11.6900	+7.248%	12	779	+131.908%
2025-10-14	9.9100	11.5200	9.9100	10.9000	+17.457%	31	769	+148.716%
2025-10-13	9.2800	9.2800	9.2800	9.2800	-6.734%	1	772	+192.134%
2025-10-10	9.9500	9.9500	9.9500	9.9500	+3.538%	2	771	+172.462%
2025-10-09	9.6100	9.6100	9.6100	9.6100	-3.707%	1	769	+182.102%
2025-10-08	9.7200	9.9800	9.7200	9.9800	+0.910%	28	769	+171.643%
2025-10-07	9.8900	9.8900	9.8900	9.8900	-6.698%	1	745	+174.115%
2025-10-06	10.6000	10.6000	10.6000	10.6000	+5.683%	1	745	+155.755%
2025-10-03	10.2800	10.7200	10.0300	10.0300	+8.082%	123	745	+170.289%
2025-10-02	9.1600	9.2800	9.1600	9.2800	+8.792%	28	737	+192.134%
2025-10-01	8.5300	8.5300	8.5300	8.5300	-1.615%	1	728	+217.819%
2025-09-30	8.6700	8.6700	8.6700	8.6700	+1.880%	1	728	+212.687%
2025-09-29	8.5100	8.5100	8.5100	8.5100	+0.118%	1	728	+218.566%
2025-09-26	8.3900	8.5000	8.3900	8.5000	+4.680%	3	727	+218.941%
2025-09-25	8.4200	8.4200	8.1200	8.1200	-11.062%	126	725	+233.867%
2025-09-24	9.9400	9.9400	9.1300	9.1300	-10.840%	2	706	+196.933%
2025-09-23	10.3700	10.7600	10.2400	10.2400	+3.644%	148	706	+164.746%
2025-09-22	8.9600	9.9100	8.9600	9.8800	+9.292%	35	704	+174.393%
2025-09-19	9.5000	9.5000	9.0400	9.0400	+0.556%	136	669	+199.889%
2025-09-18	9.1400	9.1400	8.9900	8.9900	+4.292%	10	651	+201.557%
2025-09-17	8.3700	8.8000	8.3700	8.6200	+8.976%	50	651	+214.501%
2025-09-16	7.4700	7.9200	7.4700	7.9100	+17.185%	137	625	+242.731%
2025-08-29	7.3600	7.3600	6.7500	6.7500	-5.330%	193	524	+301.630%
2025-08-28	7.2500	7.2500	7.1300	7.1300	-1.655%	5	524	+280.224%
2025-08-27	7.2700	7.2700	7.2000	7.2500	+5.531%	38	557	+273.931%
2025-08-26	6.9400	6.9400	6.8700	6.8700	+4.726%	5	543	+294.614%
2025-08-25	6.5600	6.5600	6.5600	6.5600	-4.373%	1	543	+313.262%
2025-08-22	6.8900	6.9600	6.8600	6.8600	+113.707%	20	542	+295.190%
2025-08-01	3.2100	3.2100	3.2100	3.2100	-37.059%	5	524	+744.548%
2025-07-24	5.1000	5.1000	5.1000	5.1000	-5.730%	55	520	+431.569%
2025-07-23	5.4100	5.4100	5.4100	5.4100	+17.609%	6	465	+401.109%
2025-07-02	4.5500	4.6000	4.5500	4.6000	+56.463%	6	465	+489.348%
2025-06-20	2.9400	2.9400	2.9400	2.9400	-4.545%	2	465	+822.109%
2025-06-16	3.0800	3.0800	3.0800	3.0800	-16.531%	1	466	+780.195%
2025-03-11	3.6700	3.6900	3.6700	3.6900	+0.820%	5	465	+634.688%
2025-03-07	3.6600	3.6600	3.6600	3.6600	-13.475%	2	465	+640.710%
2025-03-04	4.2500	4.2500	4.2300	4.2300	-27.816%	2	464	+540.898%
2025-02-24	5.8700	5.8700	5.8600	5.8600	-31.301%	2	464	+362.628%
2025-02-11	8.2900	8.7600	8.2900	8.5300	-11.698%	52	464	+217.819%
2025-02-07	9.6300	9.6600	9.6300	9.6600	-2.817%	4	438	+180.642%
2025-02-06	9.9400	9.9700	9.8200	9.9400	+0.101%	4	438	+172.736%
2025-02-05	9.4200	9.9300	9.4000	9.9300	+26.820%	872	438	+173.011%
2025-02-03	7.8700	7.8700	7.7900	7.8300	-11.625%	12	8	+246.232%
2025-01-27	8.9300	8.9900	8.8600	8.8600	-3.905%	4	1	+205.982%
2025-01-17	9.3400	9.3400	9.1000	9.2200	0.000%	12	0	+194.035%