Dark

IWM20260918C290
IWM Sep 18 2026 290.00 Call (IWM260918C00290000)
option OPRA

EOD

Aug 13, 2026

16.35+0.245%(+0.04)354

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.4300	17.4300	15.8700	16.3500	+0.245%	354	29,820	0.000%
2026-08-12	15.6400	16.3100	14.7000	16.3100	+9.463%	14	29,884	+0.245%
2026-08-11	15.5000	15.6100	14.9000	14.9000	+7.581%	20	29,892	+9.732%
2026-08-10	14.6600	14.6600	13.8500	13.8500	-11.840%	8	29,883	+18.051%
2026-08-07	14.8100	15.7100	14.4900	15.7100	+19.832%	28	29,881	+4.074%
2026-08-06	14.0500	15.4000	13.1100	13.1100	-10.816%	742	29,870	+24.714%
2026-08-05	16.4000	17.0900	14.7000	14.7000	-10.092%	403	29,863	+11.224%
2026-08-04	13.3300	16.7800	13.3300	16.3500	+30.905%	47	30,019	0.000%
2026-08-03	10.0000	12.4900	10.0000	12.4900	+38.317%	43	30,041	+30.905%
2026-07-31	9.2700	9.6900	8.0900	9.0300	-15.211%	196	30,043	+81.063%
2026-07-30	9.8200	10.6500	8.8300	10.6500	+20.203%	329	29,931	+53.521%
2026-07-29	10.9900	11.3200	8.8600	8.8600	-23.948%	129	29,964	+84.537%
2026-07-28	10.4800	11.6900	9.8800	11.6500	+0.604%	75	29,924	+40.343%
2026-07-27	11.8400	12.5300	10.6800	11.5800	+8.427%	536	29,929	+41.192%
2026-07-24	10.9000	12.0900	10.5100	10.6800	-3.610%	154	29,917	+53.090%
2026-07-23	10.6600	11.6100	10.6600	11.0800	-9.403%	67	29,929	+47.563%
2026-07-22	12.9000	12.9400	12.1200	12.2300	-11.633%	587	29,953	+33.688%
2026-07-21	12.6000	13.8400	12.6000	13.8400	+19.723%	130	30,277	+18.136%
2026-07-20	13.3000	13.3000	11.5600	11.5600	-10.871%	1,321	30,271	+41.436%
2026-07-17	11.8700	14.0500	11.8700	12.9700	-4.982%	574	30,203	+26.060%
2026-07-16	13.8800	15.0800	13.6500	13.6500	-2.361%	2,219	29,948	+19.780%
2026-07-15	14.2400	14.9000	13.3500	13.9800	+4.173%	170	31,758	+16.953%
2026-07-14	14.6400	14.6400	13.2100	13.4200	+0.224%	279	31,781	+21.833%
2026-07-13	14.3000	14.3800	12.9500	13.3900	-8.912%	596	31,804	+22.106%
2026-07-10	16.3100	16.3100	14.1600	14.7000	-8.125%	127	31,664	+11.224%
2026-07-09	15.0000	16.3100	14.8300	16.0000	+15.942%	119	31,657	+2.188%
2026-07-08	14.7000	14.7100	12.4600	13.8000	-10.273%	494	31,617	+18.478%
2026-07-07	16.9000	16.9000	15.0000	15.3800	-11.252%	1,023	31,874	+6.307%
2026-07-06	17.7700	18.4700	17.3300	17.3300	+8.994%	328	31,076	-5.655%
2026-07-02	19.1800	19.7100	15.6600	15.9000	-14.837%	123	30,909	+2.830%
2026-07-01	20.5800	20.8700	18.6700	18.6700	-4.696%	6	30,909	-12.426%
2026-06-30	18.8500	19.7600	18.1200	19.5900	+6.121%	47	30,905	-16.539%
2026-06-29	18.2100	18.9800	16.9200	18.4600	-4.501%	238	30,920	-11.430%
2026-06-26	19.3700	20.2800	18.1800	19.3300	+0.730%	552	30,916	-15.416%
2026-06-25	20.5600	21.3600	19.0000	19.1900	+4.921%	164	30,630	-14.799%
2026-06-24	18.6600	20.0800	18.1200	18.2900	+1.668%	45	30,666	-10.607%
2026-06-23	16.7000	18.7500	16.7000	17.9900	-7.649%	163	30,684	-9.116%
2026-06-22	19.4400	19.4800	18.0500	19.4800	+17.208%	34	30,780	-16.068%
2026-06-18	16.2500	16.9100	15.5600	16.6200	+14.542%	231	30,978	-1.625%
2026-06-17	16.2600	16.8800	13.8900	14.5100	-11.416%	23	30,978	+12.681%
2026-06-16	16.9000	16.9000	16.1400	16.3800	-2.847%	145	30,978	-0.183%
2026-06-15	18.8700	19.0400	16.8600	16.8600	+0.357%	41	30,977	-3.025%
2026-06-12	15.9500	18.1500	15.9400	16.8000	+11.628%	56	30,960	-2.679%
2026-06-11	12.3800	15.0500	12.3400	15.0500	+34.255%	966	30,959	+8.638%
2026-06-10	14.4100	14.7000	11.1700	11.2100	-10.677%	1,451	31,054	+45.852%
2026-06-09	13.3200	15.0600	9.6900	12.5500	+9.130%	773	31,674	+30.279%
2026-06-08	11.7900	12.8300	11.5000	11.5000	+16.751%	159	31,942	+42.174%
2026-06-05	14.4600	14.4600	9.8500	9.8500	-38.744%	1,566	32,049	+65.990%
2026-06-04	13.7100	16.0800	13.7100	16.0800	+17.802%	284	30,798	+1.679%
2026-06-03	14.5500	14.6200	13.6400	13.6500	-16.000%	3,439	30,916	+19.780%
2026-06-02	14.5100	16.2500	14.5100	16.2500	+12.379%	512	30,733	+0.615%
2026-06-01	14.3500	15.3500	14.0000	14.4600	-5.675%	111	30,343	+13.071%
2026-05-29	15.7200	15.7200	14.6100	15.3300	-9.236%	187	30,334	+6.654%
2026-05-28	14.7000	17.0900	14.6000	16.8900	+6.026%	251	30,272	-3.197%
2026-05-27	15.8800	16.4600	15.8300	15.9300	-0.871%	101	30,184	+2.637%
2026-05-26	15.5000	16.2300	15.1000	16.0700	+24.477%	136	30,205	+1.742%
2026-05-22	12.4200	13.7600	12.3900	12.9100	+14.046%	1,514	30,191	+26.646%
2026-05-21	9.4100	12.0300	9.4100	11.3200	+7.197%	55	29,297	+44.435%
2026-05-20	8.2700	10.5600	8.2700	10.5600	+36.258%	118	29,297	+54.830%
2026-05-19	7.2500	8.3500	7.2500	7.7500	-12.528%	72	29,401	+110.968%
2026-05-18	9.7400	10.0000	8.2500	8.8600	-10.233%	151	29,401	+84.537%
2026-05-15	10.5800	10.7700	9.8700	9.8700	-26.178%	285	29,401	+65.653%
2026-05-14	13.2100	14.0800	12.5600	13.3700	+5.110%	178	29,229	+22.289%
2026-05-13	11.5900	12.7200	11.5500	12.7200	+4.177%	251	29,598	+28.538%
2026-05-12	12.6500	12.6500	10.6300	12.2100	-14.794%	501	29,598	+33.907%
2026-05-11	14.0900	14.9400	14.0900	14.3300	+5.290%	12,702	29,598	+14.096%
2026-05-08	13.1800	13.9400	13.0300	13.6100	+7.081%	360	17,010	+20.132%
2026-05-07	13.9300	14.0900	12.4800	12.7100	-16.382%	1,564	16,901	+28.639%
2026-05-06	14.4100	15.2000	13.7900	15.2000	+16.743%	5,173	17,263	+7.566%
2026-05-05	12.4600	13.2300	12.4600	13.0200	+20.667%	64	15,978	+25.576%
2026-05-04	11.1500	12.0400	10.2700	10.7900	-4.259%	244	15,932	+51.529%
2026-05-01	11.3900	11.4100	11.2700	11.2700	+5.229%	5	15,838	+45.075%
2026-04-30	9.1600	10.8100	9.1600	10.7100	+25.557%	222	15,838	+52.661%
2026-04-29	9.3200	9.3200	8.1100	8.5300	-6.367%	825	15,856	+91.676%
2026-04-28	10.6500	10.6500	9.1100	9.1100	-16.191%	407	16,456	+79.473%
2026-04-27	11.5700	11.5700	10.7700	10.8700	-2.511%	565	16,209	+50.414%
2026-04-24	11.4400	11.4400	11.0000	11.1500	+5.388%	51	16,209	+46.637%
2026-04-23	11.0300	11.4600	10.5800	10.5800	-3.643%	17	16,209	+54.537%
2026-04-22	11.3000	11.8500	10.5700	10.9800	-2.313%	91	16,206	+48.907%
2026-04-21	11.2200	11.3500	10.5000	11.2400	+0.898%	837	15,724	+45.463%
2026-04-20	11.1400	11.1400	11.1400	11.1400	+4.601%	2,000	15,724	+46.768%
2026-04-17	9.4500	11.1200	9.4500	10.6500	+35.324%	258	13,724	+53.521%
2026-04-16	7.6300	8.2100	7.5900	7.8700	+1.680%	364	13,840	+107.751%
2026-04-15	7.7800	7.7800	7.4600	7.7400	+0.519%	495	13,530	+111.240%
2026-04-14	7.1200	7.8900	7.1200	7.7000	+20.879%	976	13,169	+112.338%
2026-04-13	5.6000	6.3900	5.6000	6.3700	+14.363%	9	12,253	+156.672%
2026-04-10	5.9000	5.9000	5.5400	5.5700	-8.689%	267	12,253	+193.537%
2026-04-09	5.5900	6.1000	5.4000	6.1000	+10.507%	60	12,135	+168.033%
2026-04-08	6.0900	6.0900	5.4400	5.5200	+27.189%	88	12,190	+196.196%
2026-04-07	4.0200	4.3400	3.8900	4.3400	+2.600%	44	12,161	+276.728%
2026-04-06	4.2700	4.2700	4.0400	4.2300	0.000%	8	12,148	+286.525%
2026-04-02	3.6200	4.2800	3.6200	4.2300	+4.444%	21	12,142	+286.525%
2026-04-01	4.2700	4.5500	4.0500	4.0500	+7.143%	18	12,142	+303.704%
2026-03-31	3.3400	3.8900	3.3400	3.7800	+17.757%	69	12,128	+332.540%
2026-03-30	3.2300	3.2300	3.2100	3.2100	-17.481%	18	12,113	+409.346%
2026-03-27	3.9300	3.9300	3.8900	3.8900	-10.780%	36	12,131	+320.308%
2026-03-26	4.6100	4.6300	4.3600	4.3600	-17.891%	271	12,166	+275.000%
2026-03-25	5.3700	5.3700	5.1600	5.3100	+27.033%	6	12,228	+207.910%
2026-03-23	4.0400	4.3600	4.0400	4.1800	+17.087%	30	12,227	+291.148%
2026-03-20	3.5700	3.6400	3.5400	3.5700	-14.183%	16	12,243	+357.983%
2026-03-19	3.4900	4.1600	3.4900	4.1600	+11.230%	490	12,233	+293.029%
2026-03-18	4.1000	4.1000	3.7400	3.7400	-13.825%	9	12,702	+337.166%
2026-03-17	4.4000	4.4000	4.3400	4.3400	-0.459%	3	12,708	+276.728%
2026-03-16	4.5900	4.5900	4.3500	4.3600	+4.057%	38	12,706	+275.000%
2026-03-13	4.2500	4.2700	4.1900	4.1900	-3.678%	5	12,726	+290.215%
2026-03-12	4.4500	4.4500	4.3100	4.3500	-23.951%	5	12,727	+275.862%
2026-03-11	5.4000	5.7200	5.0400	5.7200	+3.249%	20	12,728	+185.839%
2026-03-10	5.8500	6.2400	5.5400	5.5400	+3.166%	1,509	12,731	+195.126%
2026-03-09	4.2400	5.3700	3.9500	5.3700	+5.501%	58	11,477	+204.469%
2026-03-06	5.0500	5.4400	4.9500	5.0900	-15.728%	253	11,481	+221.218%
2026-03-05	6.7000	6.7000	5.9400	6.0400	-3.205%	9	11,483	+170.695%
2026-03-03	6.6200	6.6200	6.0000	6.2400	-24.180%	78	11,482	+162.019%
2026-03-02	8.2300	8.2300	8.2300	8.2300	+12.740%	6	11,456	+98.663%
2026-02-27	7.2800	7.3000	7.2500	7.3000	-16.284%	8	11,456	+123.973%
2026-02-25	8.7800	8.7800	8.7200	8.7200	+1.395%	6	11,446	+87.500%
2026-02-24	8.4800	8.6000	8.4800	8.6000	+17.808%	23	11,446	+90.116%
2026-02-23	7.7000	7.7000	7.3000	7.3000	-18.436%	2	11,427	+123.973%
2026-02-20	9.1900	10.0000	8.4900	8.9500	-0.445%	96	11,428	+82.682%
2026-02-19	8.5700	8.9900	8.5700	8.9900	+1.239%	5	11,421	+81.869%
2026-02-18	9.8300	9.8800	8.5500	8.8800	+4.965%	8	11,420	+84.122%
2026-02-17	8.1000	8.4600	8.1000	8.4600	-3.314%	2	11,418	+93.262%
2026-02-13	8.2900	9.1900	8.2900	8.7500	+13.489%	8	11,410	+86.857%
2026-02-12	10.0700	10.0700	7.6400	7.7100	-17.186%	111	11,410	+112.062%
2026-02-11	9.4000	9.4000	8.4800	9.3100	-9.874%	26	11,405	+75.618%
2026-02-10	10.3000	10.5600	10.2000	10.3300	+1.275%	54	11,385	+58.277%
2026-02-09	9.1900	10.2600	8.9100	10.2000	+5.590%	80	11,356	+60.294%
2026-02-06	8.3900	9.6600	8.3900	9.6600	+41.850%	17	11,318	+69.255%
2026-02-05	7.8300	7.8300	6.8000	6.8100	-17.952%	9	11,306	+140.088%
2026-02-04	8.3500	8.3500	7.3600	8.3000	-1.425%	7	11,306	+96.988%
2026-02-03	9.4500	9.4500	8.2900	8.4200	-5.605%	13	11,300	+94.181%
2026-02-02	8.3800	8.9200	8.3800	8.9200	+15.844%	12	11,297	+83.296%
2026-01-30	8.6000	8.6000	7.4900	7.7000	-12.896%	11	11,288	+112.338%
2026-01-29	9.0000	9.0000	8.5200	8.8400	-4.741%	294	11,278	+84.955%
2026-01-28	9.8300	9.8300	9.0500	9.2800	-1.799%	122	11,268	+76.185%
2026-01-27	8.9300	9.5200	8.9300	9.4500	+0.106%	248	11,146	+73.016%
2026-01-26	10.3400	10.3400	9.2500	9.4400	-4.162%	10,051	10,942	+73.199%
2026-01-23	10.7900	10.7900	9.8500	9.8500	-17.848%	87	11,402	+65.990%
2026-01-22	11.9600	12.8600	11.9000	11.9900	+7.630%	453	11,397	+36.364%
2026-01-21	9.8500	11.2000	9.8500	11.1400	+14.491%	193	11,392	+46.768%
2026-01-20	9.1000	9.9000	9.0500	9.7300	-9.740%	274	11,333	+68.037%
2026-01-16	10.2200	10.7800	9.9300	10.7800	+2.180%	276	11,481	+51.670%
2026-01-15	9.5400	10.6600	9.4900	10.5500	+12.955%	321	11,481	+54.976%
2026-01-14	8.7900	9.4200	8.4400	9.3400	+8.102%	10,409	11,395	+75.054%
2026-01-13	8.6900	8.9300	8.3400	8.6400	+1.053%	198	1,303	+89.236%
2026-01-12	7.8600	8.5600	7.8600	8.5500	+4.651%	48	1,410	+91.228%
2026-01-09	8.4400	8.6500	8.0000	8.1700	+6.519%	147	1,419	+100.122%
2026-01-08	7.2900	7.7900	7.2600	7.6700	+11.971%	209	1,553	+113.168%
2026-01-07	6.3800	6.8500	6.3800	6.8500	+0.884%	41	1,364	+138.686%
2026-01-06	6.1300	6.7900	6.1300	6.7900	+21.034%	39	1,363	+140.795%
2026-01-05	5.6100	5.6100	5.6100	5.6100	+16.149%	2	1,322	+191.444%
2026-01-02	4.8300	4.8300	4.8300	4.8300	+11.034%	2	1,322	+238.509%
2025-12-31	4.5900	4.5900	4.3500	4.3500	-9.938%	6	1,323	+275.862%
2025-12-30	5.2600	5.2700	4.7800	4.8300	-8.696%	60	1,323	+238.509%
2025-12-29	5.2900	5.3600	5.2400	5.2900	-6.866%	49	1,321	+209.074%
2025-12-26	5.6800	5.6800	5.6800	5.6800	-8.535%	4	1,315	+187.852%
2025-12-23	6.1000	6.2100	6.0700	6.2100	-12.040%	406	1,315	+163.285%
2025-12-22	7.0500	7.0800	7.0500	7.0600	+13.141%	66	965	+131.586%
2025-12-19	6.2400	6.2400	6.2400	6.2400	+1.629%	170	995	+162.019%
2025-12-16	6.7900	6.9200	6.1400	6.1400	-18.133%	50	825	+166.287%
2025-12-15	7.9100	7.9100	7.5000	7.5000	-2.089%	2	787	+118.000%
2025-12-12	8.4500	8.4500	7.5200	7.6600	-14.029%	43	787	+113.446%
2025-12-11	8.3300	8.9500	8.2600	8.9100	+10.136%	27	774	+83.502%
2025-12-10	7.5600	8.6100	7.5600	8.0900	+9.030%	295	744	+102.101%
2025-12-09	7.4200	7.4200	7.4200	7.4200	+3.487%	3	455	+120.350%
2025-12-08	7.1700	7.1700	7.1700	7.1700	-2.449%	28	452	+128.033%
2025-12-05	7.3100	7.3500	7.3100	7.3500	+3.376%	14	424	+122.449%
2025-12-04	7.1100	7.1100	7.1100	7.1100	+14.677%	4	420	+129.958%
2025-12-03	6.1800	6.2000	6.1800	6.2000	+7.081%	115	416	+163.710%
2025-12-02	5.8100	5.8100	5.7900	5.7900	-14.222%	24	368	+182.383%
2025-11-26	6.7500	6.7500	6.7500	6.7500	+12.500%	1	345	+142.222%
2025-11-25	5.8000	6.0000	5.8000	6.0000	+16.279%	2	345	+172.500%
2025-11-24	4.8300	5.1600	4.8300	5.1600	+37.600%	6	346	+216.860%
2025-11-18	3.7500	3.7500	3.7500	3.7500	-26.471%	1	346	+336.000%
2025-11-14	5.1000	5.1000	5.1000	5.1000	+4.082%	2	345	+220.588%
2025-11-13	5.7500	5.7500	4.9000	4.9000	-24.731%	6	344	+233.673%
2025-11-12	6.5100	6.5100	6.5100	6.5100	-0.611%	1	339	+151.152%
2025-11-10	6.5500	6.5500	6.5500	6.5500	+15.929%	1	338	+149.618%
2025-11-07	5.2500	5.6500	5.1300	5.6500	-6.302%	3	338	+189.381%
2025-11-06	5.8900	6.0600	5.8900	6.0300	-4.589%	12	338	+171.144%
2025-11-05	6.3000	6.3200	6.3000	6.3200	-26.254%	2	338	+158.703%
2025-10-29	8.5700	8.5700	8.5700	8.5700	+4.131%	4	336	+90.782%
2025-10-28	8.2300	8.2300	8.2300	8.2300	+1.480%	19	336	+98.663%
2025-10-27	7.9600	8.1300	7.9500	8.1100	-1.338%	9	313	+101.603%
2025-10-24	8.0800	8.2200	8.0800	8.2200	+14.965%	3	313	+98.905%
2025-10-23	7.1500	7.1500	7.1500	7.1500	-4.667%	5	312	+128.671%
2025-10-20	7.5000	7.5000	7.5000	7.5000	+5.783%	25	312	+118.000%
2025-10-07	7.1700	7.1700	7.0900	7.0900	+12.184%	54	273	+130.606%
2025-09-29	6.3000	6.3200	6.2800	6.3200	+5.686%	7	273	+158.703%
2025-09-25	6.0300	6.1000	5.9800	5.9800	-16.246%	106	269	+173.411%
2025-09-19	7.1400	7.1400	7.1400	7.1400	+2.439%	25	348	+128.992%
2025-09-18	6.9700	6.9700	6.9700	6.9700	+10.285%	5	323	+134.577%
2025-09-17	6.3200	6.3200	6.3200	6.3200	+7.483%	1	323	+158.703%
2025-09-16	5.6000	5.8800	5.6000	5.8800	+0.513%	90	323	+178.061%
2025-09-15	5.8500	5.8500	5.8500	5.8500	+22.385%	2	323	+179.487%
2025-09-02	4.7800	4.7800	4.7800	4.7800	-8.952%	2	322	+242.050%
2025-08-28	5.2500	5.2500	5.2500	5.2500	+9.603%	2	320	+211.429%
2025-08-25	4.7900	4.7900	4.7900	4.7900	+61.824%	1	319	+241.336%
2025-08-05	2.9600	2.9600	2.9600	2.9600	-32.880%	1	318	+452.365%
2025-07-23	4.4100	4.4100	4.4100	4.4100	+57.500%	10	317	+270.748%
2025-06-27	2.8000	2.8000	2.8000	2.8000	+68.675%	1	317	+483.929%
2025-05-01	1.6600	1.6600	1.6600	1.6600	+36.066%	1	317	+884.940%
2025-04-04	1.2200	1.2200	1.2200	1.2200	-60.645%	4	316	+1,240.164%
2025-03-06	3.1000	3.1000	3.1000	3.1000	-45.133%	1	316	+427.419%
2025-02-20	5.6500	5.6500	5.6500	5.6500	-15.419%	1	316	+189.381%
2025-02-18	6.5800	6.6800	6.5800	6.6800	-2.624%	3	316	+144.760%
2025-02-07	7.0900	7.0900	6.8500	6.8600	-10.444%	408	315	+138.338%
2025-02-05	7.6000	7.7400	7.5500	7.6600	+6.983%	66	214	+113.446%
2025-01-17	7.3600	7.3800	7.1500	7.1600	+23.024%	668	2	+128.352%
2025-01-13	5.8200	5.8200	5.8200	5.8200	0.000%	2	2	+180.928%