Dark

IWM20260918C285
IWM Sep 18 2026 285.00 Call (IWM260918C00285000)
option OPRA

EOD

Aug 13, 2026

20.78+1.913%(+0.39)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.7300	21.7300	20.1300	20.7800	+1.913%	22	30,065	0.000%
2026-08-12	19.0000	20.3900	19.0000	20.3900	+14.615%	5	30,066	+1.913%
2026-08-10	18.5700	19.0400	17.6200	17.7900	-10.061%	22	30,074	+16.807%
2026-08-07	19.0900	19.7800	18.8500	19.7800	+15.067%	20	30,070	+5.056%
2026-08-06	19.5800	19.5800	17.0400	17.1900	-7.531%	78	30,084	+20.884%
2026-08-05	20.4000	20.4000	18.5900	18.5900	-10.797%	337	30,408	+11.781%
2026-08-04	18.4300	20.8400	18.4300	20.8400	+30.413%	5	30,427	-0.288%
2026-08-03	14.2100	16.1700	14.2100	15.9800	+23.398%	25	30,429	+30.038%
2026-07-31	11.5300	12.9500	11.5300	12.9500	-2.851%	72	30,425	+60.463%
2026-07-30	13.0600	13.3300	13.0500	13.3300	+15.812%	23	30,422	+55.889%
2026-07-29	14.8800	14.8800	11.5100	11.5100	-24.574%	73	30,467	+80.539%
2026-07-28	13.2500	15.2600	13.2500	15.2600	+1.937%	12	30,459	+36.173%
2026-07-27	15.2900	16.2800	14.6500	14.9700	+7.698%	8	30,458	+38.811%
2026-07-24	14.9900	15.4900	13.9000	13.9000	-0.856%	32	30,459	+49.496%
2026-07-23	13.8400	14.9100	13.7500	14.0200	-9.607%	23	30,441	+48.217%
2026-07-22	17.0700	17.0700	15.5100	15.5100	-10.862%	11	30,441	+33.978%
2026-07-21	16.4800	17.4000	16.4800	17.4000	+13.429%	3	30,440	+19.425%
2026-07-20	16.9100	16.9100	15.3400	15.3400	-4.483%	15	30,443	+35.463%
2026-07-17	17.7000	17.7000	15.8700	16.0600	-8.071%	75	30,441	+29.390%
2026-07-16	17.8400	17.8400	16.9400	17.4700	-2.944%	7	30,420	+18.947%
2026-07-15	17.3600	18.0000	17.3600	18.0000	+7.463%	28	30,420	+15.444%
2026-07-14	17.5700	17.5900	16.7500	16.7500	+1.948%	19	30,423	+24.060%
2026-07-13	17.7500	17.7500	16.3400	16.4300	-9.227%	26	30,412	+26.476%
2026-07-10	18.0500	18.4000	17.7000	18.1000	-7.417%	19	30,408	+14.807%
2026-07-09	18.5000	19.8300	18.5000	19.5500	+14.663%	14	30,410	+6.292%
2026-07-08	17.8500	18.2600	15.5100	17.0500	-13.232%	72	30,413	+21.877%
2026-07-07	19.6500	19.6500	19.6500	19.6500	-8.263%	1	30,371	+5.751%
2026-07-06	21.3300	21.7600	21.0500	21.4200	+10.698%	37	30,371	-2.988%
2026-07-02	22.8200	22.8200	18.8600	19.3500	-11.279%	13	30,366	+7.390%
2026-07-01	22.5500	24.4800	21.8100	21.8100	-5.297%	34	30,366	-4.723%
2026-06-30	21.8100	23.2200	21.8100	23.0300	+4.729%	3	30,369	-9.770%
2026-06-29	22.7900	22.7900	20.4100	21.9900	-7.760%	60	30,368	-5.503%
2026-06-26	22.9300	23.8400	22.9300	23.8400	+2.318%	8	30,381	-12.836%
2026-06-25	24.1300	24.9300	22.9800	23.3000	+9.544%	105	30,382	-10.815%
2026-06-24	21.8500	23.9900	20.7800	21.2700	+0.806%	88	30,390	-2.304%
2026-06-23	20.4300	22.6200	20.4300	21.1000	-7.739%	241	30,324	-1.517%
2026-06-22	23.1300	23.1300	21.8700	22.8700	+9.846%	14	30,453	-9.139%
2026-06-18	20.2400	20.8200	19.7300	20.8200	+18.971%	38	30,479	-0.192%
2026-06-17	19.2500	19.2500	17.5000	17.5000	-9.607%	11	30,479	+18.743%
2026-06-16	21.0000	21.0000	19.1400	19.3600	-5.607%	9	30,479	+7.335%
2026-06-15	22.3600	22.3900	20.3400	20.5100	+1.284%	17	30,481	+1.316%
2026-06-12	19.2800	21.2200	19.2800	20.2500	+12.500%	17	30,478	+2.617%
2026-06-11	15.2400	18.5800	15.0200	18.0000	+27.750%	362	30,476	+15.444%
2026-06-10	17.0000	17.0000	14.0900	14.0900	-3.162%	86	30,566	+47.480%
2026-06-09	17.6000	17.6000	12.0200	14.5500	+2.754%	46	30,557	+42.818%
2026-06-08	14.4600	15.4900	14.1600	14.1600	+8.672%	221	30,589	+46.751%
2026-06-05	15.9900	16.2500	12.8000	13.0300	-33.008%	384	30,762	+59.478%
2026-06-04	17.9100	19.4500	17.9100	19.4500	+16.887%	310	30,918	+6.838%
2026-06-03	16.3500	17.5200	16.2100	16.6400	-9.712%	38	30,615	+24.880%
2026-06-02	18.5900	18.9400	18.1500	18.4300	+5.314%	69	30,617	+12.751%
2026-06-01	16.4000	18.0000	15.9700	17.5000	-3.581%	112	30,598	+18.743%
2026-05-29	17.5200	18.2700	17.4000	18.1500	-9.250%	116	30,626	+14.490%
2026-05-28	17.7500	20.0000	17.4000	20.0000	+6.440%	37	30,614	+3.900%
2026-05-27	18.4800	19.6000	18.4800	18.7900	-0.897%	16	30,620	+10.591%
2026-05-26	18.2300	19.0100	17.8800	18.9600	+20.687%	294	30,619	+9.599%
2026-05-22	14.9800	16.0200	14.9800	15.7100	+12.134%	832	30,550	+32.272%
2026-05-21	13.4800	14.3700	12.7700	14.0100	+11.279%	161	29,797	+48.323%
2026-05-20	11.0000	12.6200	11.0000	12.5900	+33.510%	92	29,797	+65.052%
2026-05-19	9.6400	10.2200	8.8300	9.4300	-13.566%	101	29,779	+120.361%
2026-05-18	11.3200	11.9700	10.2400	10.9100	-11.803%	2,995	29,779	+90.467%
2026-05-15	13.0400	13.0400	12.3700	12.3700	-23.358%	98	29,779	+67.987%
2026-05-14	15.3500	16.1400	14.8100	16.1400	+3.995%	31	27,779	+28.748%
2026-05-13	14.6200	15.5200	13.8500	15.5200	+2.646%	71	27,906	+33.892%
2026-05-12	15.0900	15.1700	13.0000	15.1200	-13.846%	83	27,906	+37.434%
2026-05-11	17.4800	17.6500	16.9600	17.5500	+8.736%	41	27,906	+18.405%
2026-05-08	15.9900	16.2400	15.7400	16.1400	+6.184%	570	27,852	+28.748%
2026-05-07	17.0800	17.0800	14.9400	15.2000	-15.696%	161	27,558	+36.711%
2026-05-06	16.6400	18.0300	16.6400	18.0300	+15.800%	3,073	29,247	+15.252%
2026-05-05	14.1100	15.6200	14.1100	15.5700	+19.310%	93	26,696	+33.462%
2026-05-04	13.5800	14.5300	12.5900	13.0500	-4.953%	448	26,702	+59.234%
2026-05-01	13.4000	13.8500	12.3400	13.7300	+5.941%	236	26,429	+51.347%
2026-04-30	12.2000	12.9600	12.2000	12.9600	+23.901%	4	26,429	+60.340%
2026-04-29	10.9500	10.9500	9.9600	10.4600	-6.607%	1,201	26,430	+98.662%
2026-04-28	11.7300	11.7300	11.2000	11.2000	-18.248%	3	26,430	+85.536%
2026-04-27	13.7000	13.7000	13.7000	13.7000	-0.868%	1	26,430	+51.679%
2026-04-24	12.7000	13.8200	12.4000	13.8200	+8.307%	13	26,430	+50.362%
2026-04-23	13.4500	13.4500	12.5300	12.7600	-4.989%	77	26,429	+62.853%
2026-04-21	14.8000	14.8000	12.9000	13.4300	-3.102%	24	26,410	+54.728%
2026-04-20	12.7800	13.8600	12.7800	13.8600	+9.565%	25	26,415	+49.928%
2026-04-17	11.7700	13.8300	11.7700	12.6500	+27.392%	29	26,409	+64.269%
2026-04-16	9.6700	10.1800	9.6700	9.9300	+2.902%	48	26,396	+109.265%
2026-04-15	9.6900	9.6900	9.3800	9.6500	+1.366%	193	26,408	+115.337%
2026-04-14	8.6900	9.6500	8.6900	9.5200	+17.386%	371	26,306	+118.277%
2026-04-13	7.0500	8.1100	7.0500	8.1100	+14.873%	87	26,078	+156.227%
2026-04-10	6.8600	7.0800	6.8600	7.0600	-4.076%	25	26,077	+194.334%
2026-04-09	7.1400	7.8400	6.7800	7.3600	+1.517%	276	26,077	+182.337%
2026-04-08	7.4300	7.4300	7.2500	7.2500	+33.028%	2	26,087	+186.621%
2026-04-07	4.9600	5.5000	4.9600	5.4500	+4.808%	10	26,089	+281.284%
2026-04-06	5.2000	5.2000	5.2000	5.2000	-2.985%	1	26,082	+299.615%
2026-04-02	4.3500	5.4200	4.3500	5.3600	-6.620%	142	26,101	+287.687%
2026-04-01	5.6300	5.7400	5.6300	5.7400	+16.904%	7	26,101	+262.021%
2026-03-31	4.3600	4.9100	4.3600	4.9100	+30.933%	105	26,101	+323.218%
2026-03-30	4.4400	4.4400	3.6500	3.7500	-20.886%	496	26,096	+454.133%
2026-03-27	5.0300	5.0300	4.6500	4.7400	-14.901%	21	25,958	+338.397%
2026-03-26	5.6700	5.6700	5.5700	5.5700	-13.777%	188	25,954	+273.070%
2026-03-25	6.4600	6.4600	6.4600	6.4600	+9.677%	1	25,932	+221.672%
2026-03-23	5.4000	5.9800	5.3400	5.8900	+38.588%	8	25,932	+252.801%
2026-03-20	4.5200	4.6500	4.0800	4.2500	-5.973%	82	25,924	+388.941%
2026-03-19	4.2500	4.6900	4.2000	4.5200	-5.042%	1,066	25,937	+359.735%
2026-03-18	5.1500	5.1500	4.7600	4.7600	-12.339%	51	26,344	+336.555%
2026-03-17	5.8300	5.8300	5.4300	5.4300	-0.912%	27	26,329	+282.689%
2026-03-16	5.9300	5.9300	5.3700	5.4800	+4.780%	40	26,328	+279.197%
2026-03-13	5.3100	5.3300	5.1200	5.2300	-9.983%	8	26,364	+297.323%
2026-03-12	5.7800	5.8500	5.3300	5.8100	-10.890%	26	26,361	+257.659%
2026-03-11	6.5100	6.5200	6.3000	6.5200	-7.255%	6	26,351	+218.712%
2026-03-10	6.6000	7.5900	6.6000	7.0300	+21.626%	40	26,346	+195.590%
2026-03-09	5.3100	5.8500	5.2200	5.7800	-6.321%	23	26,343	+259.516%
2026-03-06	6.3400	6.7100	6.1700	6.1700	-12.730%	454	26,323	+236.791%
2026-03-05	7.0500	7.0700	7.0300	7.0700	-24.466%	15	25,886	+193.918%
2026-03-04	9.2700	9.3600	9.1400	9.3600	+9.218%	90	25,871	+122.009%
2026-03-03	7.2000	8.7000	7.2000	8.5700	-13.956%	29	25,884	+142.474%
2026-03-02	9.5900	9.9600	9.5900	9.9600	+9.571%	274	25,883	+108.635%
2026-02-27	9.3600	9.3600	8.8800	9.0900	-15.599%	125	25,611	+128.603%
2026-02-26	10.6300	10.7700	10.6300	10.7700	+2.182%	6	25,634	+92.943%
2026-02-25	10.3800	10.5400	10.3500	10.5400	+1.055%	43	25,640	+97.154%
2026-02-24	9.4500	10.4300	9.4000	10.4300	+16.536%	9,261	25,640	+99.233%
2026-02-23	9.1500	9.1500	8.6900	8.9500	-13.776%	10,016	16,431	+132.179%
2026-02-20	10.2700	10.3800	10.1500	10.3800	+1.965%	183	7,676	+100.193%
2026-02-19	10.1800	10.1800	10.1800	10.1800	-2.770%	2	7,660	+104.126%
2026-02-18	11.6600	11.6600	10.4700	10.4700	-1.412%	4	7,658	+98.472%
2026-02-17	9.8800	10.6200	9.3100	10.6200	+1.239%	11	7,660	+95.669%
2026-02-13	9.9300	11.0000	9.9300	10.4900	+12.313%	16	7,661	+98.093%
2026-02-12	9.2000	9.3400	9.2000	9.3400	-20.780%	3	7,661	+122.484%
2026-02-10	12.1000	12.2400	11.6500	11.7900	-0.924%	887	7,658	+76.251%
2026-02-09	11.6500	11.9100	11.6500	11.9000	+6.061%	27	7,825	+74.622%
2026-02-06	10.0100	11.2200	10.0100	11.2200	+21.297%	25	7,841	+85.205%
2026-02-05	9.4500	9.4500	9.1000	9.2500	-6.566%	14	7,820	+124.649%
2026-02-04	9.3500	9.9000	8.9600	9.9000	+5.544%	16	7,821	+109.899%
2026-02-03	10.8100	10.8100	9.3800	9.3800	-11.342%	6	7,805	+121.535%
2026-02-02	10.4700	10.5800	10.4700	10.5800	+14.009%	5	7,800	+96.408%
2026-01-30	9.8200	9.8200	8.9700	9.2800	-11.026%	12	7,797	+123.922%
2026-01-29	9.9300	10.5600	9.7800	10.4300	-3.426%	8,570	12,040	+99.233%
2026-01-28	10.8000	10.8000	10.8000	10.8000	-2.878%	1	7,720	+92.407%
2026-01-27	10.5200	11.1300	10.5200	11.1200	+0.361%	3,067	7,719	+86.871%
2026-01-26	11.2500	11.2500	11.0800	11.0800	-3.986%	4	9,353	+87.545%
2026-01-23	11.6000	11.6000	11.5400	11.5400	-21.336%	2	9,353	+80.069%
2026-01-22	14.7900	14.7900	14.6700	14.6700	+18.116%	2	9,351	+41.650%
2026-01-21	12.4100	12.4200	12.4100	12.4200	+8.472%	2	9,351	+67.311%
2026-01-20	10.5300	11.7700	10.5300	11.4500	-7.958%	7	9,353	+81.485%
2026-01-15	11.9200	12.4400	11.9000	12.4400	+17.027%	8	9,353	+67.042%
2026-01-14	10.5700	10.6400	10.2600	10.6300	+9.814%	1,009	10,354	+95.484%
2026-01-12	9.6800	9.6800	9.6800	9.6800	-2.222%	1	9,955	+114.669%
2026-01-09	9.9000	9.9000	9.9000	9.9000	+7.961%	1	9,955	+109.899%
2026-01-08	8.8900	9.1700	8.8900	9.1700	+11.422%	11	9,955	+126.609%
2026-01-07	8.0500	8.2300	8.0500	8.2300	+0.982%	4	9,958	+152.491%
2026-01-06	8.1100	8.1500	8.1100	8.1500	+12.569%	2	9,961	+154.969%
2026-01-05	6.0900	7.2400	6.0900	7.2400	+31.159%	6,014	9,963	+187.017%
2026-01-02	5.5200	5.5200	5.5200	5.5200	+4.151%	1	3,965	+276.449%
2025-12-31	5.8900	5.8900	5.2300	5.3000	-9.710%	126	3,968	+292.075%
2025-12-30	6.4200	6.4200	5.8000	5.8700	-7.413%	62	3,968	+254.003%
2025-12-29	6.7300	6.7300	6.3300	6.3400	-13.388%	102	3,957	+227.760%
2025-12-23	7.2900	7.3200	7.2600	7.3200	-13.475%	325	3,960	+183.880%
2025-12-22	8.3400	8.4600	8.3400	8.4600	+12.202%	91	3,960	+145.626%
2025-12-18	7.5400	7.5400	7.5400	7.5400	-6.683%	2	3,916	+175.597%
2025-12-16	8.0800	8.0800	8.0800	8.0800	-3.810%	1	3,914	+157.178%
2025-12-15	8.7700	8.7700	8.4000	8.4000	-9.287%	51	3,913	+147.381%
2025-12-12	9.2800	9.3100	9.2400	9.2600	-10.271%	217	3,863	+124.406%
2025-12-11	10.3200	10.3300	10.2900	10.3200	+6.722%	176	3,668	+101.357%
2025-12-10	8.7700	9.6700	8.7700	9.6700	+14.846%	20	3,526	+114.891%
2025-12-08	8.4200	8.4200	8.4200	8.4200	-5.180%	64	3,525	+146.793%
2025-12-04	8.8200	8.8800	8.8200	8.8800	+21.644%	24	3,461	+134.009%
2025-12-03	7.1500	7.4400	7.1500	7.3000	+6.414%	68	3,437	+184.658%
2025-12-02	6.7000	6.8600	6.7000	6.8600	-3.787%	77	3,370	+202.915%
2025-12-01	7.3500	7.3500	7.1300	7.1300	-9.975%	2	3,293	+191.445%
2025-11-26	7.4400	7.9200	7.4400	7.9200	+20.000%	2	3,291	+162.374%
2025-11-25	6.6000	6.6000	6.6000	6.6000	+10.368%	1	3,291	+214.848%
2025-11-24	5.8000	5.9800	5.8000	5.9800	+25.105%	6	3,292	+247.492%
2025-11-19	4.7800	4.7800	4.7800	4.7800	+3.913%	5	3,296	+334.728%
2025-11-18	4.6000	4.6000	4.6000	4.6000	-22.689%	1	3,291	+351.739%
2025-11-13	6.2900	6.2900	5.9500	5.9500	-21.504%	2	3,292	+249.244%
2025-11-12	7.5800	7.5800	7.5800	7.5800	+3.694%	1	3,292	+174.142%
2025-11-10	7.3100	7.3100	7.3100	7.3100	+17.903%	1	3,291	+184.268%
2025-11-07	6.2000	6.2000	6.2000	6.2000	-11.302%	2	3,290	+235.161%
2025-11-06	7.1900	7.1900	6.9200	6.9900	-11.631%	14	3,292	+197.282%
2025-11-05	7.9100	7.9100	7.9100	7.9100	-8.237%	1	3,292	+162.705%
2025-10-30	8.3300	8.6200	8.3300	8.6200	+7.750%	32	3,291	+141.067%
2025-10-29	9.0000	9.0000	8.0000	8.0000	-12.281%	2	3,300	+159.750%
2025-10-28	9.1200	9.1200	9.1200	9.1200	-5.099%	2	3,299	+127.851%
2025-10-27	9.2400	9.6400	9.2100	9.6100	+2.781%	3,016	315	+116.233%
2025-10-24	9.3700	9.5500	9.3500	9.3500	+24.005%	5	315	+122.246%
2025-10-22	7.5400	7.5400	7.5400	7.5400	-16.036%	1	314	+175.597%
2025-10-20	8.5900	8.9800	8.5900	8.9800	+15.276%	2	315	+131.403%
2025-10-17	8.3900	8.3900	7.7900	7.7900	-12.766%	7	313	+166.752%
2025-10-16	8.9300	8.9300	8.9300	8.9300	-12.708%	2	314	+132.699%
2025-10-15	10.9300	10.9300	10.2300	10.2300	+42.678%	5	316	+103.128%
2025-10-10	7.3000	7.3000	7.1700	7.1700	-11.372%	147	312	+189.819%
2025-10-07	8.2200	8.2900	8.0900	8.0900	+9.769%	392	849	+156.860%
2025-09-29	7.3700	7.3700	7.3700	7.3700	+1.655%	1	849	+181.954%
2025-09-26	7.2500	7.2500	7.2500	7.2500	+1.683%	6	848	+186.621%
2025-09-25	7.2400	7.2400	7.1300	7.1300	-22.584%	45	848	+191.445%
2025-09-23	9.3700	9.3800	9.1000	9.2100	+30.824%	78	848	+125.624%
2025-09-17	7.0400	7.0400	7.0400	7.0400	+3.075%	3	848	+195.170%
2025-09-16	6.8200	6.8300	6.8200	6.8300	+3.642%	59	845	+204.246%
2025-09-12	6.5300	6.5900	6.4800	6.5900	-4.631%	25	786	+215.326%
2025-09-11	6.5200	6.9100	6.5200	6.9100	+13.093%	4	770	+200.724%
2025-09-10	6.1100	6.1100	6.1100	6.1100	+2.174%	1	767	+240.098%
2025-09-08	5.9800	5.9800	5.9800	5.9800	-1.967%	3	767	+247.492%
2025-09-05	6.1000	6.1000	6.1000	6.1000	+49.877%	3	764	+240.656%
2025-07-28	4.0700	4.0700	4.0700	4.0700	-3.325%	1	761	+410.565%
2025-07-25	4.2100	4.2100	4.2100	4.2100	-17.451%	1	761	+393.587%
2025-07-23	5.1000	5.1000	5.1000	5.1000	+59.875%	10	760	+307.451%
2025-06-30	3.1900	3.1900	3.1900	3.1900	-5.341%	44	750	+551.411%
2025-03-17	3.3900	3.3900	3.3100	3.3700	+11.589%	6	794	+516.617%
2025-03-11	3.0500	3.0500	3.0200	3.0200	-65.721%	6	792	+588.079%
2025-02-06	8.8000	8.8100	8.7900	8.8100	+1.498%	4	792	+135.868%
2025-02-05	8.2900	8.8000	8.2400	8.6800	+25.797%	1,584	792	+139.401%
2025-02-03	6.8400	7.0100	6.7900	6.9000	-22.472%	8	36	+201.159%
2025-01-24	8.6100	8.9000	8.6100	8.9000	+8.404%	8	39	+133.483%
2025-01-17	8.2700	8.2800	8.1600	8.2100	0.000%	156	0	+153.106%